diff --git "a/big_tech_stock_prices.csv" "b/big_tech_stock_prices.csv"
new file mode 100644--- /dev/null
+++ "b/big_tech_stock_prices.csv"
@@ -0,0 +1,45089 @@
+stock_symbol,date,open,high,low,close,adj_close,volume
+AAPL,2010-01-04,7.6225,7.660714,7.585,7.643214,6.515213,493729600
+AAPL,2010-01-05,7.664286,7.699643,7.616071,7.656429,6.526476,601904800
+AAPL,2010-01-06,7.656429,7.686786,7.526786,7.534643,6.422664,552160000
+AAPL,2010-01-07,7.5625,7.571429,7.466071,7.520714,6.41079,477131200
+AAPL,2010-01-08,7.510714,7.571429,7.466429,7.570714,6.453412,447610800
+AAPL,2010-01-11,7.6,7.607143,7.444643,7.503929,6.396483,462229600
+AAPL,2010-01-12,7.471071,7.491786,7.372143,7.418571,6.323721,594459600
+AAPL,2010-01-13,7.423929,7.533214,7.289286,7.523214,6.412922,605892000
+AAPL,2010-01-14,7.503929,7.516429,7.465,7.479643,6.375781,432894000
+AAPL,2010-01-15,7.533214,7.557143,7.3525,7.354643,6.269228,594067600
+AAPL,2010-01-19,7.440357,7.685357,7.401429,7.68,6.546568,730007600
+AAPL,2010-01-20,7.675357,7.698214,7.482143,7.561786,6.445801,612152800
+AAPL,2010-01-21,7.574286,7.618214,7.400357,7.431071,6.334377,608154400
+AAPL,2010-01-22,7.385,7.410714,7.041429,7.0625,6.020202,881767600
+AAPL,2010-01-25,7.2325,7.310714,7.149643,7.2525,6.182159,1065699600
+AAPL,2010-01-26,7.355357,7.6325,7.235,7.355,6.269532,1867110000
+AAPL,2010-01-27,7.3875,7.520714,7.126071,7.424286,6.328594,1722568400
+AAPL,2010-01-28,7.318929,7.339286,7.096429,7.1175,6.067085,1173502400
+AAPL,2010-01-29,7.181429,7.221429,6.794643,6.859286,5.846978,1245952400
+AAPL,2010-02-01,6.870357,7,6.832143,6.954643,5.928262,749876400
+AAPL,2010-02-02,6.996786,7.011429,6.906429,6.995,5.962664,698342400
+AAPL,2010-02-03,6.970357,7.15,6.943571,7.115357,6.065258,615328000
+AAPL,2010-02-04,7.026071,7.084643,6.841786,6.858929,5.846675,757652000
+AAPL,2010-02-05,6.879643,7,6.816071,6.980714,5.950485,850306800
+AAPL,2010-02-08,6.988929,7.067143,6.928571,6.932857,5.909691,478270800
+AAPL,2010-02-09,7.015,7.053571,6.955357,7.006786,5.97271,632886800
+AAPL,2010-02-10,6.996071,7.021429,6.937857,6.968571,5.940135,370361600
+AAPL,2010-02-11,6.96,7.133929,6.930714,7.095357,6.04821,550345600
+AAPL,2010-02-12,7.075357,7.201429,6.982143,7.156429,6.100267,655468800
+AAPL,2010-02-16,7.212143,7.274643,7.197143,7.264286,6.192206,543737600
+AAPL,2010-02-17,7.2925,7.296786,7.173571,7.233929,6.16633,436396800
+AAPL,2010-02-18,7.201071,7.281786,7.175714,7.2475,6.177899,422825200
+AAPL,2010-02-19,7.209286,7.257143,7.1825,7.2025,6.13954,415469600
+AAPL,2010-02-22,7.226429,7.232143,7.113929,7.157857,6.101485,390563600
+AAPL,2010-02-23,7.142857,7.190357,6.989643,7.037857,5.999194,575094800
+AAPL,2010-02-24,7.079643,7.194286,7.065714,7.166429,6.108792,460566400
+AAPL,2010-02-25,7.049286,7.245,7.031786,7.214286,6.149586,665126000
+AAPL,2010-02-26,7.227857,7.3275,7.214286,7.307857,6.229348,507460800
+AAPL,2010-03-01,7.348214,7.482143,7.3375,7.463929,6.362388,550093600
+AAPL,2010-03-02,7.4975,7.529643,7.419286,7.458929,6.358125,566546400
+AAPL,2010-03-03,7.462143,7.495357,7.426429,7.476071,6.372737,372052800
+AAPL,2010-03-04,7.474286,7.532857,7.451071,7.525357,6.41475,366041200
+AAPL,2010-03-05,7.676429,7.846429,7.665357,7.819643,6.665604,899620400
+AAPL,2010-03-08,7.8575,7.860357,7.794643,7.824286,6.66956,429889600
+AAPL,2010-03-09,7.796786,8.035714,7.781786,7.965,6.789509,920259200
+AAPL,2010-03-10,7.993929,8.052857,7.971429,8.03,6.844915,596218000
+AAPL,2010-03-11,7.996786,8.053571,7.975714,8.053571,6.8650080000000004,405700400
+AAPL,2010-03-12,8.120357,8.133214,8.0625,8.092857,6.898496,416323600
+AAPL,2010-03-15,8.049286,8.053571,7.866071,7.994286,6.814474,493502800
+AAPL,2010-03-16,8.006429,8.035,7.946786,8.016071,6.833044,446908000
+AAPL,2010-03-17,8.032143,8.0875,7.973929,8.004286,6.822996,450956800
+AAPL,2010-03-18,8.003571,8.035714,7.950357,8.023214,6.839131,342109600
+AAPL,2010-03-19,8.028214,8.044286,7.901071,7.9375,6.766067,559445600
+AAPL,2010-03-22,7.873929,8.071429,7.8625,8.026786,6.842176,456419600
+AAPL,2010-03-23,8.058571,8.170714,8.003571,8.155714,6.952076,602431200
+AAPL,2010-03-24,8.13,8.221429,8.125357,8.191786,6.982823,597780400
+AAPL,2010-03-25,8.247143,8.248929,8.080357,8.094643,6.900018,542284400
+AAPL,2010-03-26,8.176786,8.283929,8.1625,8.246429,7.029403,640875200
+AAPL,2010-03-29,8.321429,8.3525,8.272143,8.299643,7.074763,540744400
+AAPL,2010-03-30,8.45,8.481429,8.366071,8.423214,7.180099,527310000
+AAPL,2010-03-31,8.410357,8.450357,8.373571,8.392857,7.15422,430659600
+AAPL,2010-04-01,8.478929,8.526071,8.3125,8.4275,7.183752,603145200
+AAPL,2010-04-05,8.392143,8.518214,8.384643,8.5175,7.26047,684507600
+AAPL,2010-04-06,8.507143,8.58,8.464286,8.555,7.292436,447017200
+AAPL,2010-04-07,8.555357,8.64,8.523571,8.592857,7.324705,628502000
+AAPL,2010-04-08,8.587143,8.626429,8.501429,8.569643,7.304917,572989200
+AAPL,2010-04-09,8.6225,8.638929,8.587857,8.635357,7.360933,334182800
+AAPL,2010-04-12,8.65,8.681071,8.636071,8.653214,7.376155,333026400
+AAPL,2010-04-13,8.637857,8.671429,8.611071,8.658214,7.380417,306210800
+AAPL,2010-04-14,8.76,8.778929,8.716786,8.774643,7.479662,404076400
+AAPL,2010-04-15,8.777857,8.893929,8.768214,8.89,7.577995,376784800
+AAPL,2010-04-16,8.8775,8.969286,8.733929,8.835714,7.531722,750545600
+AAPL,2010-04-19,8.8225,8.853214,8.634643,8.823929,7.521674,566924400
+AAPL,2010-04-20,8.876429,8.901786,8.677143,8.735357,7.446175,738326400
+AAPL,2010-04-21,9.242857,9.294643,9.133214,9.257857,7.891561,982391200
+AAPL,2010-04-22,9.222857,9.526786,9.15,9.516786,8.112279,793424800
+AAPL,2010-04-23,9.571071,9.720714,9.535714,9.6725,8.24501,796955600
+AAPL,2010-04-26,9.71,9.730714,9.578214,9.625,8.204519,479068800
+AAPL,2010-04-27,9.545357,9.565714,9.304286,9.358571,7.97741,709343600
+AAPL,2010-04-28,9.401786,9.428571,9.1575,9.342857,7.964018,758402400
+AAPL,2010-04-29,9.393571,9.642857,9.3575,9.594286,8.178341,558840800
+AAPL,2010-04-30,9.618214,9.663214,9.321429,9.324643,7.948493,542463600
+AAPL,2010-05-03,9.422857,9.567143,9.388571,9.5125,8.108625,454342000
+AAPL,2010-05-04,9.388929,9.403214,9.169643,9.238571,7.875123,723819600
+AAPL,2010-05-05,9.036786,9.219286,8.883214,9.1425,7.793227,883103200
+AAPL,2010-05-06,9.065357,9.223214,7.116071,8.794643,7.496711,1285860800
+AAPL,2010-05-07,8.703929,8.806071,8.043214,8.423571,7.180401,1676018400
+AAPL,2010-05-10,8.9375,9.094643,8.876071,9.071071,7.732343,984306400
+AAPL,2010-05-11,8.994286,9.281786,8.946429,9.161429,7.809365,848906800
+AAPL,2010-05-12,9.258571,9.3975,9.239286,9.360357,7.978937,654379600
+AAPL,2010-05-13,9.400714,9.464286,9.157143,9.227143,7.865381,599712400
+AAPL,2010-05-14,9.112857,9.16,8.910714,9.065,7.72717,759362800
+AAPL,2010-05-17,9.096429,9.149286,8.846786,9.079286,7.739347,762834800
+AAPL,2010-05-18,9.177857,9.233929,8.937857,9.012857,7.682718,782678400
+AAPL,2010-05-19,8.910714,9.032857,8.744643,8.869286,7.560337,1025726800
+AAPL,2010-05-20,8.638571,8.708929,8.436071,8.491429,7.238246,1282915200
+AAPL,2010-05-21,8.315,8.732143,8.2625,8.654286,7.377069,1223891200
+AAPL,2010-05-24,8.831429,8.960714,8.795,8.812857,7.512238,754238800
+AAPL,2010-05-25,8.548214,8.812857,8.47,8.757857,7.465353,1048006400
+AAPL,2010-05-26,8.931429,9.004643,8.705357,8.718214,7.431562,850654000
+AAPL,2010-05-27,8.95,9.0675,8.896786,9.048214,7.71286,666282400
+AAPL,2010-05-28,9.263929,9.264286,9.048214,9.174286,7.820323,815614800
+AAPL,2010-06-01,9.274643,9.497857,9.248571,9.315357,7.940574,876472800
+AAPL,2010-06-02,9.447857,9.457143,9.2975,9.426786,8.035563,688548000
+AAPL,2010-06-03,9.470714,9.483929,9.300357,9.397143,8.010294,650106800
+AAPL,2010-06-04,9.221786,9.353571,9.093929,9.141429,7.792314,758304400
+AAPL,2010-06-07,9.224643,9.255357,8.948214,8.962143,7.639492,886942000
+AAPL,2010-06-08,9.044286,9.064286,8.773214,8.904643,7.590479,1000770400
+AAPL,2010-06-09,8.981071,8.996429,8.660357,8.685714,7.403857,854630000
+AAPL,2010-06-10,8.744286,8.963571,8.65,8.946786,7.626399,776356000
+AAPL,2010-06-11,8.865357,9.066429,8.834643,9.053929,7.717732,545759200
+AAPL,2010-06-14,9.141429,9.255357,9.071786,9.081429,7.741173,602960400
+AAPL,2010-06-15,9.13,9.280357,9.125,9.274643,7.905871,585074000
+AAPL,2010-06-16,9.325,9.5625,9.308214,9.544643,8.136026,783678000
+AAPL,2010-06-17,9.664286,9.746429,9.625,9.709643,8.276673,872855200
+AAPL,2010-06-18,9.723214,9.821429,9.693571,9.788214,8.343647,784621600
+AAPL,2010-06-21,9.9175,9.964643,9.5975,9.648929,8.224918,776490400
+AAPL,2010-06-22,9.72,9.856071,9.696429,9.780357,8.336953,717262000
+AAPL,2010-06-23,9.806429,9.809286,9.567857,9.6775,8.249273,768457200
+AAPL,2010-06-24,9.678571,9.757143,9.575,9.607143,8.189301,714277200
+AAPL,2010-06-25,9.645,9.6525,9.493214,9.525,8.11928,549942400
+AAPL,2010-06-28,9.533214,9.633929,9.447143,9.582143,8.167991,584948000
+AAPL,2010-06-29,9.432857,9.4425,9.082143,9.148929,7.79871,1133344800
+AAPL,2010-06-30,9.168214,9.213214,8.928929,8.983214,7.65745,739452000
+AAPL,2010-07-01,9.082143,9.1,8.686429,8.874286,7.5646,1022896000
+AAPL,2010-07-02,8.946071,8.961786,8.685714,8.819286,7.517719,693842800
+AAPL,2010-07-06,8.964286,9.028571,8.791429,8.879643,7.569166,615235600
+AAPL,2010-07-07,8.946071,9.241786,8.919643,9.238214,7.874815,654556000
+AAPL,2010-07-08,9.374286,9.389286,9.103214,9.2175,7.857161,738144400
+AAPL,2010-07-09,9.174643,9.282143,9.112857,9.272143,7.90374,433322400
+AAPL,2010-07-12,9.233214,9.351786,9.102143,9.188929,7.832808,562878400
+AAPL,2010-07-13,9.154286,9.157143,8.801071,8.992857,7.665669,1190924000
+AAPL,2010-07-14,8.906429,9.135714,8.892857,9.026071,7.693986,812047600
+AAPL,2010-07-15,8.865357,9.1775,8.832143,8.980357,7.655016,824866000
+AAPL,2010-07-16,9.042143,9.106071,8.871786,8.925,7.607831,1039858400
+AAPL,2010-07-19,8.924286,8.924286,8.557143,8.770714,7.476313,1024478000
+AAPL,2010-07-20,8.675,9.032143,8.571786,8.996071,7.66841,1074950800
+AAPL,2010-07-21,9.4675,9.469643,9.071429,9.08,7.739955,1185671200
+AAPL,2010-07-22,9.202857,9.285714,9.118214,9.250714,7.885476,645318800
+AAPL,2010-07-23,9.181786,9.299286,9.152857,9.283571,7.913482,533388800
+AAPL,2010-07-26,9.285714,9.289286,9.203929,9.26,7.893391,420551600
+AAPL,2010-07-27,9.316786,9.457143,9.296429,9.431429,8.039518,584771600
+AAPL,2010-07-28,9.416786,9.499643,9.294643,9.32,7.944535,519985200
+AAPL,2010-07-29,9.311071,9.380357,9.146429,9.218214,7.857771,643806800
+AAPL,2010-07-30,9.138929,9.275,9.103571,9.1875,7.831589,448210000
+AAPL,2010-08-02,9.301429,9.378214,9.272143,9.351786,7.971627,428055600
+AAPL,2010-08-03,9.321786,9.402143,9.265,9.354643,7.974065,417653600
+AAPL,2010-08-04,9.387143,9.438571,9.296786,9.392143,8.006034,420375200
+AAPL,2010-08-05,9.3475,9.399286,9.305357,9.346429,7.967061,289097200
+AAPL,2010-08-06,9.277857,9.338929,9.201071,9.288929,7.918048,444897600
+AAPL,2010-08-09,9.338571,9.3625,9.270357,9.348214,7.968585,303128000
+AAPL,2010-08-10,9.280357,9.301786,9.198214,9.264643,7.897347,451920000
+AAPL,2010-08-11,9.121429,9.131786,8.921786,8.935357,7.616658,620054400
+AAPL,2010-08-12,8.810357,9.039286,8.79,8.9925,7.665367,534920400
+AAPL,2010-08-13,8.9875,8.995714,8.896071,8.896429,7.583476,354869200
+AAPL,2010-08-16,8.842143,8.928929,8.807857,8.844286,7.539032,318430000
+AAPL,2010-08-17,8.931429,9.093929,8.9,8.998929,7.670848,422640400
+AAPL,2010-08-18,9.012857,9.095357,8.985,9.038214,7.704338,339696000
+AAPL,2010-08-19,9.03,9.052857,8.881429,8.924286,7.607227,426706000
+AAPL,2010-08-20,8.906786,9.068571,8.892857,8.915714,7.599915,384230000
+AAPL,2010-08-23,8.9925,9,8.758929,8.778571,7.483012,414041600
+AAPL,2010-08-24,8.666786,8.678571,8.523214,8.568929,7.304307,602565600
+AAPL,2010-08-25,8.501429,8.713929,8.471429,8.674643,7.394418,596867600
+AAPL,2010-08-26,8.766071,8.776786,8.581429,8.581429,7.314965,466505200
+AAPL,2010-08-27,8.633929,8.664643,8.412857,8.629286,7.355757,548391200
+AAPL,2010-08-30,8.598571,8.776786,8.595714,8.660714,7.382548,383289200
+AAPL,2010-08-31,8.6375,8.734286,8.583929,8.682143,7.400814,420786800
+AAPL,2010-09-01,8.838214,8.980714,8.795714,8.940357,7.62092,697037600
+AAPL,2010-09-02,8.973571,9.006071,8.8775,9.006071,7.676934,415427600
+AAPL,2010-09-03,9.110357,9.242143,9.089286,9.241786,7.877862,520788800
+AAPL,2010-09-07,9.165714,9.268929,9.151786,9.2075,7.848638,342557600
+AAPL,2010-09-08,9.277857,9.4425,9.253571,9.39,8.004205,526551200
+AAPL,2010-09-09,9.465714,9.518571,9.39,9.395357,8.008769,438575200
+AAPL,2010-09-10,9.399643,9.446429,9.335714,9.4075,8.019121,387542400
+AAPL,2010-09-13,9.493571,9.581429,9.491429,9.537143,8.129631,388780000
+AAPL,2010-09-14,9.5075,9.613214,9.482857,9.573571,8.160684,408150400
+AAPL,2010-09-15,9.5775,9.656429,9.565714,9.650714,8.226438,429368800
+AAPL,2010-09-16,9.651429,9.881071,9.625,9.8775,8.419759,652103200
+AAPL,2010-09-17,9.9175,9.927143,9.774286,9.834643,8.383226,634477200
+AAPL,2010-09-20,9.86,10.135,9.851786,10.115357,8.622513,658677600
+AAPL,2010-09-21,10.137857,10.2625,10.099643,10.134643,8.63895,668074400
+AAPL,2010-09-22,10.096786,10.285,10.086071,10.276786,8.76012,585289600
+AAPL,2010-09-23,10.226071,10.455714,10.214286,10.318571,8.795733,786116800
+AAPL,2010-09-24,10.432143,10.483214,10.376786,10.44,8.899241,649488000
+AAPL,2010-09-27,10.499286,10.526071,10.393214,10.398571,8.863931,482834800
+AAPL,2010-09-28,10.420357,10.420357,9.821429,10.245,8.733021,1035042400
+AAPL,2010-09-29,10.258214,10.350357,10.214286,10.263214,8.748548,469644000
+AAPL,2010-09-30,10.321429,10.357143,10.044643,10.133929,8.638343,673391600
+AAPL,2010-10-01,10.219643,10.235,10.048214,10.09,8.600896,448142800
+AAPL,2010-10-04,10.057143,10.103571,9.920357,9.951429,8.482776,435302000
+AAPL,2010-10-05,10.071429,10.3375,10.065,10.319286,8.796344,501967200
+AAPL,2010-10-06,10.3425,10.428214,10.187857,10.328214,8.803955,670868800
+AAPL,2010-10-07,10.369286,10.374286,10.246786,10.329286,8.804869,408399600
+AAPL,2010-10-08,10.418214,10.517857,10.357143,10.5025,8.952519,658403200
+AAPL,2010-10-11,10.526429,10.615714,10.521429,10.548571,8.991787,427753200
+AAPL,2010-10-12,10.550357,10.696429,10.446071,10.662143,9.088602,558544000
+AAPL,2010-10-13,10.721429,10.784286,10.707143,10.719286,9.137312,630092400
+AAPL,2010-10-14,10.774643,10.8025,10.728571,10.796786,9.203374,435296400
+AAPL,2010-10-15,10.98,11.25,10.889643,11.240714,9.581786,922194000
+AAPL,2010-10-18,11.373929,11.392857,11.224643,11.357143,9.681034,1093010800
+AAPL,2010-10-19,10.835714,11.206071,10.715,11.053214,9.421956,1232784000
+AAPL,2010-10-20,11.035714,11.223214,10.959643,11.090357,9.45362,721624400
+AAPL,2010-10-21,11.155714,11.240714,10.957143,11.054286,9.422871,551460000
+AAPL,2010-10-22,11.038214,11.072857,10.939286,10.981071,9.360464,372778000
+AAPL,2010-10-25,11.038929,11.128571,11.015714,11.03,9.402168,392462000
+AAPL,2010-10-26,10.959643,11.062143,10.916071,11.001786,9.378119,392929600
+AAPL,2010-10-27,10.9875,11.067857,10.914286,10.993929,9.371423,399002800
+AAPL,2010-10-28,10.998214,11,10.746429,10.901429,9.292577,551051200
+AAPL,2010-10-29,10.865357,10.924286,10.745357,10.749286,9.162882,430511200
+AAPL,2010-11-01,10.793571,10.914286,10.792857,10.863571,9.260302,423889200
+AAPL,2010-11-02,10.964286,11.078214,10.964286,11.048571,9.418001,433930000
+AAPL,2010-11-03,11.120357,11.174286,11.018929,11.171429,9.522727,508348400
+AAPL,2010-11-04,11.266071,11.435,11.251071,11.366786,9.689251,642488000
+AAPL,2010-11-05,11.356786,11.413214,11.3125,11.326071,9.654547,361253200
+AAPL,2010-11-08,11.328571,11.420357,11.312857,11.379286,9.699907,281758400
+AAPL,2010-11-09,11.466071,11.475,11.232143,11.288571,9.62258,383544000
+AAPL,2010-11-10,11.308571,11.384643,11.198214,11.358214,9.681946,384227200
+AAPL,2010-11-11,11.25,11.371429,11.223214,11.308929,9.639934,361284000
+AAPL,2010-11-12,11.285714,11.303571,10.843929,11.001071,9.377512,795846800
+AAPL,2010-11-15,11.016429,11.090714,10.938214,10.965714,9.34737,403606000
+AAPL,2010-11-16,10.918571,10.985714,10.69,10.771071,9.181453,657650000
+AAPL,2010-11-17,10.757143,10.856786,10.634286,10.732143,9.148271,479449600
+AAPL,2010-11-18,10.9,11.059643,10.881786,11.015357,9.389686,494491200
+AAPL,2010-11-19,10.998929,11.014286,10.901429,10.954643,9.337934,384843200
+AAPL,2010-11-22,10.952857,11.191429,10.923929,11.191429,9.539774,393075200
+AAPL,2010-11-23,11.0875,11.133929,10.948571,11.026071,9.398818,519447600
+AAPL,2010-11-24,11.142857,11.264286,11.133929,11.242857,9.583609,413725200
+AAPL,2010-11-26,11.205,11.346429,11.176429,11.25,9.589702,237585600
+AAPL,2010-11-29,11.267857,11.338571,11.120714,11.316786,9.64663,445785200
+AAPL,2010-11-30,11.197857,11.227143,11.1025,11.1125,9.472498,501858000
+AAPL,2010-12-01,11.259643,11.348214,11.25,11.3,9.63232,461750800
+AAPL,2010-12-02,11.340357,11.392857,11.246071,11.3625,9.6856,462837200
+AAPL,2010-12-03,11.321786,11.380357,11.297857,11.337143,9.663985,342092800
+AAPL,2010-12-06,11.38,11.511786,11.372143,11.433929,9.746488,448481600
+AAPL,2010-12-07,11.564286,11.571071,11.361429,11.364643,9.687426,391454000
+AAPL,2010-12-08,11.415357,11.465,11.325357,11.464643,9.772667,321935600
+AAPL,2010-12-09,11.504643,11.517857,11.393571,11.42,9.734616,294151200
+AAPL,2010-12-10,11.416071,11.466071,11.378571,11.448571,9.758965,262511200
+AAPL,2010-12-13,11.584643,11.609286,11.464286,11.488214,9.792762,439815600
+AAPL,2010-12-14,11.490357,11.519286,11.392857,11.438929,9.750749,351008000
+AAPL,2010-12-15,11.428571,11.535714,11.399643,11.441429,9.752879,417312000
+AAPL,2010-12-16,11.4675,11.521786,11.432143,11.473214,9.779972,322030800
+AAPL,2010-12-17,11.486786,11.4925,11.436786,11.450357,9.760489,386929200
+AAPL,2010-12-20,11.485714,11.544643,11.365357,11.5075,9.809197,385610400
+AAPL,2010-12-21,11.535714,11.585357,11.501786,11.578571,9.869781,256354000
+AAPL,2010-12-22,11.584286,11.632857,11.555357,11.612857,9.899007,265921600
+AAPL,2010-12-23,11.607143,11.6125,11.541786,11.557143,9.851515,223157200
+AAPL,2010-12-27,11.530357,11.622857,11.482857,11.595714,9.884394,249816000
+AAPL,2010-12-28,11.639643,11.666429,11.609286,11.623929,9.908445,175924000
+AAPL,2010-12-29,11.650714,11.658929,11.610714,11.6175,9.902965,163139200
+AAPL,2010-12-30,11.624286,11.625357,11.5375,11.559286,9.853346,157494400
+AAPL,2010-12-31,11.533929,11.552857,11.475357,11.52,9.819854,193508000
+AAPL,2011-01-03,11.63,11.795,11.601429,11.770357,10.033265,445138400
+AAPL,2011-01-04,11.872857,11.875,11.719643,11.831786,10.085627,309080800
+AAPL,2011-01-05,11.769643,11.940714,11.767857,11.928571,10.168127,255519600
+AAPL,2011-01-06,11.954286,11.973214,11.889286,11.918929,10.15991,300428800
+AAPL,2011-01-07,11.928214,12.0125,11.853571,12.004286,10.232665,311931200
+AAPL,2011-01-10,12.101071,12.258214,12.041786,12.230357,10.425377,448560000
+AAPL,2011-01-11,12.317143,12.32,12.123929,12.201429,10.400711,444108000
+AAPL,2011-01-12,12.258929,12.301071,12.214286,12.300714,10.485347,302590400
+AAPL,2011-01-13,12.327143,12.38,12.280357,12.345714,10.523708,296780400
+AAPL,2011-01-14,12.353214,12.445714,12.301429,12.445714,10.60895,308840000
+AAPL,2011-01-18,11.768571,12.312857,11.642857,12.166071,10.370579,1880998000
+AAPL,2011-01-19,12.441071,12.45,12.031429,12.101429,10.315475,1135612800
+AAPL,2011-01-20,12.015357,12.082143,11.79,11.881429,10.127943,764789200
+AAPL,2011-01-21,11.920357,11.96,11.665357,11.668571,9.9465,754401200
+AAPL,2011-01-24,11.673929,12.051786,11.668571,12.051786,10.273158,574683200
+AAPL,2011-01-25,12.011786,12.194286,11.948929,12.192857,10.39341,546868000
+AAPL,2011-01-26,12.248571,12.342857,12.196429,12.280357,10.467998,506875600
+AAPL,2011-01-27,12.277857,12.310357,12.243929,12.2575,10.44851,285026000
+AAPL,2011-01-28,12.291786,12.3,11.911786,12.003571,10.232059,592057200
+AAPL,2011-01-31,11.992857,12.144286,11.939286,12.118571,10.330085,377246800
+AAPL,2011-02-01,12.189286,12.344643,12.177857,12.3225,10.503917,426633200
+AAPL,2011-02-02,12.301786,12.330357,12.269643,12.297143,10.482305,258955200
+AAPL,2011-02-03,12.278571,12.294286,12.091071,12.265714,10.455517,393797600
+AAPL,2011-02-04,12.272857,12.382143,12.268214,12.375,10.548673,321840400
+AAPL,2011-02-07,12.424643,12.616071,12.415714,12.567143,10.712455,485021600
+AAPL,2011-02-08,12.631429,12.697143,12.576786,12.685714,10.813526,381040800
+AAPL,2011-02-09,12.685357,12.821429,12.673929,12.791429,10.903642,482745200
+AAPL,2011-02-10,12.763929,12.857143,12.428571,12.662143,10.793436,928550000
+AAPL,2011-02-11,12.669643,12.778571,12.626429,12.744643,10.863761,367572800
+AAPL,2011-02-14,12.7425,12.838571,12.739643,12.827857,10.934695,310416400
+AAPL,2011-02-15,12.828214,12.856071,12.769643,12.853571,10.956614,284174800
+AAPL,2011-02-16,12.885714,13.032143,12.875,12.968929,11.054946,481157600
+AAPL,2011-02-17,12.758929,12.866786,12.732857,12.796429,10.907907,530583200
+AAPL,2011-02-18,12.811071,12.839286,12.482857,12.52,10.672272,816057200
+AAPL,2011-02-22,12.219643,12.335714,12.061429,12.093214,10.308474,872555600
+AAPL,2011-02-23,12.098929,12.308571,12.093214,12.236429,10.43055,671854400
+AAPL,2011-02-24,12.286429,12.326786,12.084643,12.245714,10.438469,499900800
+AAPL,2011-02-25,12.330714,12.443929,12.314286,12.434286,10.599207,380018800
+AAPL,2011-02-28,12.544286,12.680357,12.54,12.614643,10.752946,403074000
+AAPL,2011-03-01,12.695357,12.704286,12.417143,12.475357,10.634218,456136800
+AAPL,2011-03-02,12.498571,12.655357,12.442857,12.575714,10.719765,602590800
+AAPL,2011-03-03,12.756786,12.849643,12.711429,12.841429,10.946262,500788400
+AAPL,2011-03-04,12.859643,12.8675,12.776786,12.857143,10.959661,453266800
+AAPL,2011-03-07,12.907143,12.916786,12.546786,12.691429,10.818401,546123200
+AAPL,2011-03-08,12.675357,12.764286,12.580357,12.705714,10.830576,356316800
+AAPL,2011-03-09,12.6675,12.67,12.521429,12.588214,10.730415,453306000
+AAPL,2011-03-10,12.468571,12.491786,12.317857,12.381071,10.55385,507539200
+AAPL,2011-03-11,12.333214,12.582857,12.321429,12.571071,10.715805,471080400
+AAPL,2011-03-14,12.613571,12.731429,12.546786,12.627143,10.7636,435957200
+AAPL,2011-03-15,12.217857,12.422857,12.146429,12.336786,10.516098,721081200
+AAPL,2011-03-16,12.214286,12.25,11.652143,11.786071,10.046659,1162011200
+AAPL,2011-03-17,12.029643,12.128929,11.809286,11.951429,10.187614,659422400
+AAPL,2011-03-18,12.040357,12.078571,11.785714,11.809643,10.066751,753214000
+AAPL,2011-03-21,11.999643,12.133571,11.973571,12.117857,10.329477,409402000
+AAPL,2011-03-22,12.234286,12.236429,12.112143,12.185714,10.387321,325922800
+AAPL,2011-03-23,12.117143,12.150714,11.998214,12.113929,10.326129,372996400
+AAPL,2011-03-24,12.208929,12.357143,12.102143,12.320357,10.502092,404712000
+AAPL,2011-03-25,12.431071,12.573571,12.393571,12.555,10.702106,448910000
+AAPL,2011-03-28,12.6125,12.654286,12.515714,12.515714,10.668618,309355200
+AAPL,2011-03-29,12.416429,12.534286,12.359286,12.534286,10.684449,352900800
+AAPL,2011-03-30,12.522857,12.531429,12.408571,12.451071,10.613514,329406000
+AAPL,2011-03-31,12.37,12.492857,12.359286,12.446786,10.609861,274019200
+AAPL,2011-04-01,12.539643,12.556786,12.260714,12.305714,10.48961,418661600
+AAPL,2011-04-04,12.296786,12.307143,12.085714,12.185357,10.387015,460084800
+AAPL,2011-04-05,12.035357,12.223214,12,12.103214,10.316994,482731200
+AAPL,2011-04-06,12.186429,12.282143,12.040714,12.072857,10.291121,402539200
+AAPL,2011-04-07,12.075,12.158214,12.001071,12.074286,10.292336,373447200
+AAPL,2011-04-08,12.14,12.148214,11.926786,11.966429,10.200397,377535200
+AAPL,2011-04-11,11.930714,11.988214,11.786429,11.814286,10.07071,398946800
+AAPL,2011-04-12,11.803214,11.918929,11.792857,11.871429,10.11942,425639200
+AAPL,2011-04-13,11.965,12.005,11.875714,12.004643,10.232971,346220000
+AAPL,2011-04-14,11.957143,12,11.859286,11.872143,10.120026,301800800
+AAPL,2011-04-15,11.903571,11.915714,11.671429,11.695,9.969026,453605600
+AAPL,2011-04-18,11.646429,11.865357,11.434286,11.851786,10.102673,609898800
+AAPL,2011-04-19,11.896429,12.070714,11.846786,12.066429,10.28564,419378400
+AAPL,2011-04-20,12.268214,12.348214,12.196429,12.228929,10.42416,700666400
+AAPL,2011-04-21,12.678571,12.683214,12.447143,12.525,10.676535,753810400
+AAPL,2011-04-25,12.512143,12.633929,12.510714,12.6075,10.746861000000001,266546000
+AAPL,2011-04-26,12.629286,12.678214,12.476786,12.515,10.668008,338800000
+AAPL,2011-04-27,12.58,12.583929,12.396429,12.505357,10.659788,356213200
+AAPL,2011-04-28,12.363929,12.491071,12.34,12.383929,10.556282,360959200
+AAPL,2011-04-29,12.385,12.641071,12.381071,12.504643,10.65918,1006345200
+AAPL,2011-05-02,12.490714,12.516786,12.339286,12.367143,10.54197,442713600
+AAPL,2011-05-03,12.428214,12.496071,12.343571,12.435714,10.600423,313348000
+AAPL,2011-05-04,12.437857,12.565357,12.388571,12.484643,10.642133,389250400
+AAPL,2011-05-05,12.442857,12.533929,12.358929,12.383929,10.556282,335969200
+AAPL,2011-05-06,12.488929,12.5,12.364643,12.380714,10.553541,280134400
+AAPL,2011-05-09,12.423571,12.471429,12.376071,12.414286,10.582159,204747200
+AAPL,2011-05-10,12.460357,12.488929,12.380714,12.480357,10.638478,282091600
+AAPL,2011-05-11,12.465,12.5,12.33,12.401071,10.570894,336000000
+AAPL,2011-05-12,12.361429,12.397143,12.223929,12.3775,10.550801,322000000
+AAPL,2011-05-13,12.345,12.366071,12.155357,12.160714,10.366012,326116000
+AAPL,2011-05-16,12.114286,12.186429,11.878571,11.903571,10.146813999999999,449775200
+AAPL,2011-05-17,11.857143,12.005,11.811786,12.005,10.233278,452334400
+AAPL,2011-05-18,12.016786,12.180357,12,12.138214,10.346828,334776400
+AAPL,2011-05-19,12.217143,12.228929,12.095357,12.161786,10.366922,261170000
+AAPL,2011-05-20,12.127143,12.176786,11.965,11.972143,10.20527,337968400
+AAPL,2011-05-23,11.784643,11.999286,11.765,11.942857,10.180306,383600000
+AAPL,2011-05-24,11.982143,11.996429,11.833571,11.863929,10.113027,321927200
+AAPL,2011-05-25,11.908214,12.091429,11.8875,12.027857,10.25276,294224000
+AAPL,2011-05-26,11.998929,12.031786,11.943929,11.964286,10.19857,222560800
+AAPL,2011-05-27,11.957143,12.058214,11.939643,12.050357,10.27194,203599200
+AAPL,2011-05-31,12.182143,12.4225,12.178571,12.4225,10.589161,417754400
+AAPL,2011-06-01,12.459643,12.576071,12.308929,12.339643,10.518534,554682800
+AAPL,2011-06-02,12.375,12.427857,12.296429,12.360714,10.536492,338783200
+AAPL,2011-06-03,12.256429,12.333214,12.214643,12.265714,10.455517,313250000
+AAPL,2011-06-06,12.346429,12.394643,12.064643,12.072857,10.291121,461941200
+AAPL,2011-06-07,12.0775,12.079286,11.853571,11.858571,10.108457,529785200
+AAPL,2011-06-08,11.849286,11.957143,11.808929,11.865714,10.114551,333723600
+AAPL,2011-06-09,11.901786,11.916786,11.8125,11.838929,10.091713,275088800
+AAPL,2011-06-10,11.805357,11.845,11.625357,11.639286,9.921535,433955200
+AAPL,2011-06-13,11.685714,11.725357,11.609643,11.664286,9.942846,329473200
+AAPL,2011-06-14,11.785714,11.901786,11.761071,11.872857,10.120638,334569200
+AAPL,2011-06-15,11.776786,11.796429,11.602857,11.669643,9.947412,399196000
+AAPL,2011-06-16,11.675,11.738571,11.368929,11.612857,9.899007,510591200
+AAPL,2011-06-17,11.749643,11.758929,11.405714,11.437857,9.749835,615020000
+AAPL,2011-06-20,11.334286,11.346429,11.089286,11.261429,9.599442,640645600
+AAPL,2011-06-21,11.31,11.635714,11.257143,11.617857,9.903268,493382400
+AAPL,2011-06-22,11.612857,11.746429,11.513571,11.521786,9.821377,390583200
+AAPL,2011-06-23,11.390714,11.846071,11.361429,11.829643,10.083797,559759200
+AAPL,2011-06-24,11.834643,11.898214,11.610357,11.655357,9.935232,439807200
+AAPL,2011-06-27,11.699643,11.925,11.6875,11.858571,10.108457,339813600
+AAPL,2011-06-28,11.916071,12.025,11.908571,11.973571,10.206487,294299600
+AAPL,2011-06-29,12.001429,12.013214,11.852857,11.93,10.169345,352545200
+AAPL,2011-06-30,11.953571,12.004643,11.887143,11.988214,10.21897,322954800
+AAPL,2011-07-01,11.998214,12.267857,11.935714,12.259286,10.450036,435313200
+AAPL,2011-07-05,12.25,12.493929,12.232143,12.479643,10.637871,355054000
+AAPL,2011-07-06,12.4625,12.646429,12.3825,12.562857,10.708801,444626000
+AAPL,2011-07-07,12.666786,12.785714,12.642857,12.757143,10.874417,399663600
+AAPL,2011-07-08,12.619286,12.857143,12.578571,12.846786,10.950831,489633200
+AAPL,2011-07-11,12.726429,12.848929,12.600714,12.642857,10.776996,442674400
+AAPL,2011-07-12,12.626071,12.774286,12.450714,12.633929,10.769385,451609200
+AAPL,2011-07-13,12.7975,12.857143,12.727857,12.786429,10.89938,391638800
+AAPL,2011-07-14,12.893214,12.914643,12.726429,12.7775,10.891771,430533600
+AAPL,2011-07-15,12.898929,13.035714,12.8275,13.032857,11.109441,484467200
+AAPL,2011-07-18,13.051071,13.380357,13.045714,13.35,11.379778,572653200
+AAPL,2011-07-19,13.5,13.523214,13.332857,13.458929,11.472631,819145600
+AAPL,2011-07-20,14.147143,14.1525,13.785714,13.817857,11.778587,941340400
+AAPL,2011-07-21,13.819643,13.930714,13.710714,13.831786,11.790462,526534400
+AAPL,2011-07-22,13.868571,14.108929,13.848214,14.046429,11.973429,516728800
+AAPL,2011-07-25,13.941071,14.285714,13.915,14.232143,12.131733,589806000
+AAPL,2011-07-26,14.285714,14.446429,14.274286,14.4075,12.281209,476582400
+AAPL,2011-07-27,14.306786,14.38,14.005357,14.021071,11.951811,659324400
+AAPL,2011-07-28,13.986429,14.178214,13.861786,13.993571,11.928371,594034000
+AAPL,2011-07-29,13.844286,14.1125,13.714286,13.945714,11.887579,632584400
+AAPL,2011-08-01,14.206429,14.267857,14.013214,14.169643,12.078457,612836000
+AAPL,2011-08-02,14.201786,14.210714,13.869643,13.889643,11.83978,639539600
+AAPL,2011-08-03,13.963571,14.055357,13.651429,14.020357,11.951202,732508000
+AAPL,2011-08-04,13.9075,13.975714,13.476786,13.4775,11.488461,871407600
+AAPL,2011-08-05,13.587143,13.696429,12.948929,13.343571,11.374298,1204590800
+AAPL,2011-08-08,12.9175,13.134643,12.607857,12.614643,10.752946,1143833600
+AAPL,2011-08-09,12.903571,13.378929,12.678571,13.3575,11.386172,1082583600
+AAPL,2011-08-10,13.255357,13.380357,12.946429,12.988929,11.071995,878656800
+AAPL,2011-08-11,13.232857,13.408929,13.025714,13.346429,11.376737,741969200
+AAPL,2011-08-12,13.5025,13.558571,13.365357,13.463929,11.476895,528976000
+AAPL,2011-08-15,13.558214,13.748929,13.503214,13.693214,11.672341,460544000
+AAPL,2011-08-16,13.625714,13.691786,13.430714,13.588571,11.58314,498750000
+AAPL,2011-08-17,13.653929,13.732857,13.5,13.587143,11.581923,442061200
+AAPL,2011-08-18,13.244286,13.308929,12.906071,13.073214,11.143838,851435200
+AAPL,2011-08-19,12.934643,13.107143,12.714286,12.715357,10.838797,775888400
+AAPL,2011-08-22,13.018214,13.031429,12.681786,12.73,10.851278,535315200
+AAPL,2011-08-23,12.867857,13.344286,12.75,13.342857,11.373689,656835200
+AAPL,2011-08-24,13.338214,13.534286,13.235714,13.435,11.452234,626267600
+AAPL,2011-08-25,13.038571,13.408929,13.035714,13.347143,11.377343,871346000
+AAPL,2011-08-26,13.256071,13.707143,13.242857,13.699286,11.677515,641477200
+AAPL,2011-08-29,13.863571,13.982143,13.857143,13.9275,11.872051,405269200
+AAPL,2011-08-30,13.866071,13.994286,13.793214,13.928214,11.87266,417922400
+AAPL,2011-08-31,13.948929,14.002857,13.637857,13.743929,11.715569,522586400
+AAPL,2011-09-01,13.779286,13.833571,13.597143,13.608214,11.599885,343725200
+AAPL,2011-09-02,13.383571,13.5,13.279643,13.358929,11.387388,438939200
+AAPL,2011-09-06,13.120357,13.583214,13.088571,13.562143,11.560616,509698000
+AAPL,2011-09-07,13.77,13.771429,13.642857,13.711786,11.688172,350576800
+AAPL,2011-09-08,13.657143,13.878929,13.653929,13.719286,11.694563,416158400
+AAPL,2011-09-09,13.711786,13.785714,13.393571,13.481429,11.491809,564813200
+AAPL,2011-09-12,13.321429,13.602857,13.282143,13.569286,11.566703,467832400
+AAPL,2011-09-13,13.647857,13.793214,13.580357,13.736429,11.709179,440560400
+AAPL,2011-09-14,13.822143,14.0075,13.777143,13.903571,11.851653,534724400
+AAPL,2011-09-15,13.979643,14.059286,13.925,14.034286,11.963078,417818800
+AAPL,2011-09-16,14.126429,14.303571,14.108214,14.303571,12.192621,698513200
+AAPL,2011-09-19,14.178571,14.758214,14.114286,14.701071,12.531456,823860800
+AAPL,2011-09-20,14.830357,15.102143,14.685357,14.766071,12.586862,775754000
+AAPL,2011-09-21,14.987143,15.056786,14.714286,14.719286,12.546982,605976000
+AAPL,2011-09-22,14.3225,14.636429,14.167857,14.350714,12.232804,968480800
+AAPL,2011-09-23,14.295714,14.526429,14.280357,14.439286,12.308307,546277200
+AAPL,2011-09-26,14.280714,14.427857,13.975,14.398929,12.273905,812876400
+AAPL,2011-09-27,14.5975,14.616071,14.216429,14.259286,12.154873,632497600
+AAPL,2011-09-28,14.2925,14.419286,14.161071,14.178929,12.086373,429637600
+AAPL,2011-09-29,14.354286,14.364643,13.793214,13.948929,11.890317,651086800
+AAPL,2011-09-30,13.825714,13.888929,13.613571,13.618571,11.608713,547640800
+AAPL,2011-10-03,13.584643,13.665714,13.3275,13.378571,11.404133,669099200
+AAPL,2011-10-04,13.3775,13.635714,12.651429,13.303571,11.3402,1233677200
+AAPL,2011-10-05,13.137857,13.565,12.867857,13.508929,11.515251,786469600
+AAPL,2011-10-06,13.333214,13.742143,13.278571,13.4775,11.488461,812582400
+AAPL,2011-10-07,13.420714,13.490714,13.160357,13.207143,11.258004,535458000
+AAPL,2011-10-10,13.538929,13.886071,13.5075,13.886071,11.836737,442514800
+AAPL,2011-10-11,14.020357,14.399286,13.982143,14.296071,12.186224,605687600
+AAPL,2011-10-12,14.547857,14.616071,14.290714,14.363929,12.244068,622286000
+AAPL,2011-10-13,14.463571,14.586786,14.3875,14.586786,12.43404,426185200
+AAPL,2011-10-14,14.886786,15.071429,14.831071,15.071429,12.847156,573367200
+AAPL,2011-10-17,15.062143,15.239286,14.855,14.999643,12.785965,686044800
+AAPL,2011-10-18,15.062857,15.171786,14.856786,15.08,12.854459,881602400
+AAPL,2011-10-19,14.333929,14.586429,14.207143,14.236429,12.135388,1104059600
+AAPL,2011-10-20,14.285714,14.298214,14.078929,14.118214,12.03462,549270400
+AAPL,2011-10-21,14.217857,14.255,13.955357,14.031071,11.960333,621244400
+AAPL,2011-10-24,14.149286,14.517857,14.121429,14.491786,12.353058,502138000
+AAPL,2011-10-25,14.465357,14.519643,14.192143,14.206071,12.109509,430427200
+AAPL,2011-10-26,14.348571,14.376786,14.041071,14.307143,12.195667,456304800
+AAPL,2011-10-27,14.555714,14.607143,14.353214,14.453214,12.320179,494664800
+AAPL,2011-10-28,14.392857,14.5125,14.375357,14.4625,12.328094,322842800
+AAPL,2011-10-31,14.372143,14.618929,14.323214,14.456429,12.322918,385501200
+AAPL,2011-11-01,14.193214,14.267857,14.043571,14.161071,12.071152,531790000
+AAPL,2011-11-02,14.288929,14.301429,14.111071,14.193214,12.098549,327350800
+AAPL,2011-11-03,14.2525,14.407143,14.12,14.395357,12.270861,441386400
+AAPL,2011-11-04,14.358214,14.408571,14.255714,14.294286,12.184705,302229200
+AAPL,2011-11-07,14.2825,14.285714,14.1475,14.276071,12.169175,270275600
+AAPL,2011-11-08,14.364643,14.571429,14.341429,14.508214,12.36706,400442000
+AAPL,2011-11-09,14.1775,14.3175,14.079643,14.117143,12.033705,558684000
+AAPL,2011-11-10,14.179643,14.186071,13.648214,13.757857,11.727443,744752400
+AAPL,2011-11-11,13.8075,13.882143,13.580714,13.736429,11.709179,653786000
+AAPL,2011-11-14,13.697143,13.758929,13.507143,13.545,11.546,432905200
+AAPL,2011-11-15,13.6,13.910714,13.551786,13.886786,11.837343,430810800
+AAPL,2011-11-16,13.901786,13.969286,13.725714,13.741786,11.713743,349210400
+AAPL,2011-11-17,13.713571,13.735,13.410714,13.478929,11.489678,479900400
+AAPL,2011-11-18,13.532857,13.571071,13.388571,13.390714,11.414481,371938000
+AAPL,2011-11-21,13.228571,13.274286,13.068214,13.178929,11.233956,447980400
+AAPL,2011-11-22,13.250714,13.4975,13.247857,13.446786,11.462281,409021200
+AAPL,2011-11-23,13.375357,13.422857,13.102857,13.106786,11.172457,428271200
+AAPL,2011-11-25,13.157857,13.255357,12.975714,12.984643,11.068341,254760800
+AAPL,2011-11-28,13.298214,13.454286,13.226071,13.432857,11.450403,346413200
+AAPL,2011-11-29,13.422857,13.529643,13.221429,13.328571,11.361515,375855200
+AAPL,2011-11-30,13.6175,13.652857,13.510714,13.65,11.635506,405938400
+AAPL,2011-12-01,13.662143,13.892857,13.598214,13.854643,11.809945,387181200
+AAPL,2011-12-02,13.9225,14.058214,13.877857,13.917857,11.863832,379055600
+AAPL,2011-12-05,14.053214,14.1575,13.9425,14.036071,11.964602,357210000
+AAPL,2011-12-06,14.018214,14.093929,13.906429,13.9625,11.901884,283598000
+AAPL,2011-12-07,13.926071,13.962143,13.812857,13.896071,11.845262,304746400
+AAPL,2011-12-08,13.980357,14.125,13.936786,13.952143,11.893056,376356400
+AAPL,2011-12-09,14.030357,14.072857,13.965357,14.057857,11.983169,296993200
+AAPL,2011-12-12,13.988571,14.067857,13.908929,13.994286,11.92898,301067200
+AAPL,2011-12-13,14.035714,14.121429,13.825,13.886071,11.836737,338928800
+AAPL,2011-12-14,13.810714,13.835,13.488571,13.578214,11.574311,406887600
+AAPL,2011-12-15,13.690357,13.705,13.511071,13.533571,11.536258,256200000
+AAPL,2011-12-16,13.584286,13.719643,13.556071,13.607857,11.59958,421478400
+AAPL,2011-12-19,13.659643,13.744643,13.588571,13.650357,11.63581,235530400
+AAPL,2011-12-20,13.848571,14.146429,13.830714,14.141071,12.054105,337215200
+AAPL,2011-12-21,14.1675,14.189286,14.000357,14.158929,12.069323,262948000
+AAPL,2011-12-22,14.178571,14.254643,14.146429,14.233929,12.133255,202358800
+AAPL,2011-12-23,14.274643,14.413929,14.2675,14.404643,12.278774,269399200
+AAPL,2011-12-27,14.396429,14.610357,14.393571,14.518929,12.376194,265076000
+AAPL,2011-12-28,14.531786,14.580357,14.333571,14.38,12.257767,228662000
+AAPL,2011-12-29,14.407143,14.4875,14.303929,14.468571,12.333267,215978000
+AAPL,2011-12-30,14.411071,14.51,14.410357,14.464286,12.329616,179662000
+AAPL,2012-01-03,14.621429,14.732143,14.607143,14.686786,12.519279,302220800
+AAPL,2012-01-04,14.642857,14.81,14.617143,14.765714,12.586557,260022000
+AAPL,2012-01-05,14.819643,14.948214,14.738214,14.929643,12.726295,271269600
+AAPL,2012-01-06,14.991786,15.098214,14.972143,15.085714,12.859333,318292800
+AAPL,2012-01-09,15.196429,15.276786,15.048214,15.061786,12.838936,394024400
+AAPL,2012-01-10,15.211071,15.214286,15.053571,15.115714,12.884906,258196400
+AAPL,2012-01-11,15.095714,15.101786,14.975357,15.091071,12.863899,215084800
+AAPL,2012-01-12,15.081429,15.103571,14.955357,15.049643,12.828583,212587200
+AAPL,2012-01-13,14.989286,15.016071,14.952143,14.993214,12.780487,226021600
+AAPL,2012-01-17,15.15,15.213929,15.105714,15.167857,12.929354,242897200
+AAPL,2012-01-18,15.248571,15.338214,15.225,15.325357,13.063609,276791200
+AAPL,2012-01-19,15.3625,15.406071,15.2325,15.276786,13.022205,261738400
+AAPL,2012-01-20,15.2675,15.267857,14.991071,15.010714,12.795399,413974400
+AAPL,2012-01-23,15.095357,15.301786,15.082143,15.264643,13.011854,306062400
+AAPL,2012-01-24,15.182143,15.182143,14.983929,15.014643,12.798751,547638000
+AAPL,2012-01-25,16.23,16.230356,15.8475,15.952143,13.597893,958314000
+AAPL,2012-01-26,16.012857,16.028214,15.826429,15.879643,13.536093,323985200
+AAPL,2012-01-27,15.869286,16.017143,15.848929,15.974286,13.616768,299709200
+AAPL,2012-01-30,15.918214,16.210714,15.906786,16.178928,13.791207,379341200
+AAPL,2012-01-31,16.27107,16.365713,16.18107,16.302856,13.896845,391683600
+AAPL,2012-02-01,16.371786,16.3925,16.269644,16.2925,13.888021,270046000
+AAPL,2012-02-02,16.282143,16.327499,16.213572,16.254286,13.855445,186796400
+AAPL,2012-02-03,16.332144,16.428572,16.27,16.417143,13.994267,286599600
+AAPL,2012-02-06,16.370714,16.606428,16.364286,16.570356,14.124866,249412800
+AAPL,2012-02-07,16.616072,16.776787,16.592142,16.743929,14.272827,316223600
+AAPL,2012-02-08,16.803572,17.028214,16.775,17.024286,14.511809,407890000
+AAPL,2012-02-09,17.17,17.741072,17.162857,17.613214,15.013823,884214800
+AAPL,2012-02-10,17.534286,17.772142,17.448214,17.622143,15.021429,631302000
+AAPL,2012-02-13,17.840357,17.993929,17.753214,17.950001,15.300903,517216000
+AAPL,2012-02-14,18.023571,18.19857,17.928572,18.195,15.50974,460398400
+AAPL,2012-02-15,18.366428,18.79607,17.746071,17.77393,15.150814,1506120000
+AAPL,2012-02-16,17.553572,18.031786,17.379642,17.936071,15.289025,944552000
+AAPL,2012-02-17,17.968214,18.134644,17.867857,17.932858,15.286284,535805200
+AAPL,2012-02-21,18.102858,18.387501,18.004286,18.387501,15.673834,605595200
+AAPL,2012-02-22,18.324286,18.410357,18.18107,18.322857,15.618728,483302400
+AAPL,2012-02-23,18.395714,18.493929,18.196428,18.442499,15.720719,568027600
+AAPL,2012-02-24,18.559643,18.674999,18.522858,18.657499,15.903984,415072000
+AAPL,2012-02-27,18.618214,18.875,18.438572,18.777143,16.00597,547582000
+AAPL,2012-02-28,18.855715,19.121786,18.780357,19.121786,16.299751,600387200
+AAPL,2012-02-29,19.341429,19.557501,19.132143,19.372856,16.513763,952011200
+AAPL,2012-03-01,19.577499,19.57893,19.241785,19.445356,16.575573,683270000
+AAPL,2012-03-02,19.437143,19.52857,19.375713,19.470715,16.597181,431712400
+AAPL,2012-03-05,19.479286,19.552856,18.785713,19.04143,16.231253,809124400
+AAPL,2012-03-06,18.702143,19.060356,18.436428,18.937857,16.142963,810238800
+AAPL,2012-03-07,19.171429,19.206429,18.689285,18.953215,16.156059,798520800
+AAPL,2012-03-08,19.096071,19.3925,19.004286,19.356787,16.500069,516457200
+AAPL,2012-03-09,19.436071,19.562143,19.396786,19.470358,16.596888,418919200
+AAPL,2012-03-12,19.606428,19.714287,19.535713,19.714287,16.804811,407282400
+AAPL,2012-03-13,19.912144,20.292143,19.848213,20.289286,17.29495,690855200
+AAPL,2012-03-14,20.644644,21.24,20.549999,21.056429,17.948877,1418844000
+AAPL,2012-03-15,21.414642,21.428928,20.6625,20.912857,17.826498,1159718000
+AAPL,2012-03-16,20.882856,21.042856,20.642857,20.913214,17.826792,825487600
+AAPL,2012-03-19,21.370358,21.491785,21.0375,21.467857,18.299585,901236000
+AAPL,2012-03-20,21.411072,21.674999,21.124287,21.64143,18.447542,816662000
+AAPL,2012-03-21,21.526428,21.773214,21.47893,21.517857,18.342203,644042000
+AAPL,2012-03-22,21.349285,21.589287,21.268929,21.405001,18.246004,623870800
+AAPL,2012-03-23,21.446072,21.492857,21.228571,21.2875,18.145847,430488800
+AAPL,2012-03-26,21.42107,21.683929,21.259287,21.677856,18.478596,595742000
+AAPL,2012-03-27,21.649286,22.01,21.645,21.945715,18.706923,607129600
+AAPL,2012-03-28,22.084999,22.194643,21.796785,22.057858,18.802513,655460400
+AAPL,2012-03-29,21.885,22.02,21.686787,21.780714,18.566275,608238400
+AAPL,2012-03-30,21.741785,21.805714,21.355,21.4125,18.252401,731038000
+AAPL,2012-04-02,21.493929,22.098928,21.442142,22.093929,18.833261,598351600
+AAPL,2012-04-03,22.40357,22.57893,22.2325,22.475714,19.158703,834559600
+AAPL,2012-04-04,22.298214,22.352142,22.035713,22.296785,19.006176,572980800
+AAPL,2012-04-05,22.392143,22.66643,22.264286,22.63143,19.291433,641298000
+AAPL,2012-04-09,22.361786,22.851429,22.332144,22.7225,19.369064,597536800
+AAPL,2012-04-10,22.854643,23,22.357143,22.444286,19.131912,889725200
+AAPL,2012-04-11,22.72143,22.745358,22.262142,22.364286,19.063721,696614800
+AAPL,2012-04-12,22.321428,22.547501,22.160713,22.241785,18.959293,614336800
+AAPL,2012-04-13,22.289642,22.310715,21.553928,21.615356,18.425314,859644800
+AAPL,2012-04-16,21.787857,21.795713,20.651787,20.718929,17.661184,1050786800
+AAPL,2012-04-17,20.67643,21.785713,20.425358,21.775,18.561398,1025528000
+AAPL,2012-04-18,21.918571,22.151787,21.525356,21.726429,18.519999,954531200
+AAPL,2012-04-19,21.436428,21.5975,20.875713,20.98,17.883726,834719200
+AAPL,2012-04-20,21.120714,21.236429,20.372143,20.463572,17.443516,1030985200
+AAPL,2012-04-23,20.378929,20.595358,19.879286,20.417856,17.404549,966529200
+AAPL,2012-04-24,20.093214,20.274643,19.821428,20.01,17.05689,1076149200
+AAPL,2012-04-25,21.987143,22.071428,21.642857,21.785713,18.570532,905777600
+AAPL,2012-04-26,21.938213,21.953215,21.504642,21.703571,18.500515,536068400
+AAPL,2012-04-27,21.609644,21.649286,21.446428,21.535713,18.357424,406722400
+AAPL,2012-04-30,21.35,21.371429,20.821428,20.856428,17.778395,506144800
+AAPL,2012-05-01,20.889286,21.312857,20.758215,20.790358,17.722071,610999200
+AAPL,2012-05-02,20.722857,20.978571,20.673571,20.927856,17.839275,427389200
+AAPL,2012-05-03,21.089287,21.121429,20.725,20.779285,17.712637,390549600
+AAPL,2012-05-04,20.610001,20.655714,20.184643,20.1875,17.208191,529992400
+AAPL,2012-05-07,20.053572,20.456072,20.043928,20.338572,17.336964,460118400
+AAPL,2012-05-08,20.342142,20.410713,19.954643,20.292143,17.297386,497252000
+AAPL,2012-05-09,20.132143,20.499287,20.030357,20.327856,17.327831,480704000
+AAPL,2012-05-10,20.520714,20.567142,20.30143,20.375713,17.36862,333200000
+AAPL,2012-05-11,20.178572,20.516787,20.155357,20.239643,17.252636,399546000
+AAPL,2012-05-14,20.091785,20.268213,19.914286,19.936428,16.994167,352626400
+AAPL,2012-05-15,20.051786,20.115,19.705357,19.756071,16.840429,476336000
+AAPL,2012-05-16,19.7875,19.888929,19.322857,19.502857,16.624584,560896000
+AAPL,2012-05-17,19.475357,19.553572,18.932858,18.932858,16.138708,717220000
+AAPL,2012-05-18,19.07,19.407499,18.649286,18.942142,16.146616,732292400
+AAPL,2012-05-21,19.089287,20.055,19.073214,20.045713,17.087326,631106000
+AAPL,2012-05-22,20.34107,20.495714,19.735001,19.891787,16.956108,694870400
+AAPL,2012-05-23,19.910713,20.457144,19.758215,20.377144,17.369843,584897600
+AAPL,2012-05-24,20.566786,20.589287,20.043928,20.190001,17.21032,496230000
+AAPL,2012-05-25,20.163929,20.208929,19.945356,20.081785,17.118074,328507200
+AAPL,2012-05-29,20.389286,20.5,20.189644,20.438213,17.421902,380508800
+AAPL,2012-05-30,20.328571,20.713928,20.234285,20.684643,17.631958,529429600
+AAPL,2012-05-31,20.740713,20.767857,20.409286,20.633215,17.588123,491674400
+AAPL,2012-06-01,20.327143,20.451786,20.018572,20.035357,17.078493,520987600
+AAPL,2012-06-04,20.053572,20.267857,19.589287,20.153214,17.178955,556995600
+AAPL,2012-06-05,20.045357,20.231071,19.940357,20.10107,17.134512,388214400
+AAPL,2012-06-06,20.2775,20.494642,20.196428,20.409286,17.397242,401455600
+AAPL,2012-06-07,20.6175,20.61857,20.375,20.418571,17.405153,379766800
+AAPL,2012-06-08,20.414286,20.735001,20.321428,20.725714,17.666969,347516400
+AAPL,2012-06-11,20.99,21.017857,20.379642,20.39893,17.388412,591264800
+AAPL,2012-06-12,20.51643,20.593571,20.239286,20.577143,17.540323,435380400
+AAPL,2012-06-13,20.518572,20.66,20.370714,20.434286,17.418549,293580000
+AAPL,2012-06-14,20.401428,20.482143,20.259287,20.411785,17.399363,345573200
+AAPL,2012-06-15,20.392857,20.522142,20.34107,20.504642,17.478527,335255200
+AAPL,2012-06-18,20.39143,20.996071,20.370358,20.920713,17.833189,440412000
+AAPL,2012-06-19,20.835714,21.071428,20.825001,20.97893,17.882816,361404400
+AAPL,2012-06-20,21.0075,21.044643,20.742857,20.919287,17.83198,358943200
+AAPL,2012-06-21,20.908571,21.007856,20.622856,20.631071,17.586294,326351200
+AAPL,2012-06-22,20.68,20.7925,20.550714,20.789286,17.721159,284471600
+AAPL,2012-06-25,20.617857,20.707144,20.370358,20.384644,17.376236,304382400
+AAPL,2012-06-26,20.404642,20.5175,20.261786,20.429644,17.414593,276536400
+AAPL,2012-06-27,20.535713,20.597857,20.425714,20.517857,17.48979,202997200
+AAPL,2012-06-28,20.416786,20.5,20.200357,20.323214,17.323872,282836400
+AAPL,2012-06-29,20.642857,20.857143,20.508928,20.857143,17.779005,421500800
+AAPL,2012-07-02,20.883215,21.195356,20.842857,21.161428,18.038382,400092000
+AAPL,2012-07-03,21.245714,21.428572,21.214287,21.407499,18.248133,241712800
+AAPL,2012-07-05,21.44857,21.940714,21.416071,21.783571,18.568707,484383200
+AAPL,2012-07-06,21.681786,21.73,21.485001,21.638571,18.445099,418930400
+AAPL,2012-07-09,21.617857,21.924999,21.575357,21.924643,18.688961,379405600
+AAPL,2012-07-10,22.070356,22.138214,21.618214,21.721786,18.516035,511957600
+AAPL,2012-07-11,21.647142,21.702143,21.329287,21.586786,18.400961,469322000
+AAPL,2012-07-12,21.437143,21.5525,21.167143,21.389286,18.232605,428041600
+AAPL,2012-07-13,21.53393,21.685356,21.428572,21.606071,18.417402,311427200
+AAPL,2012-07-16,21.611429,21.843571,21.607857,21.675358,18.476467,301260400
+AAPL,2012-07-17,21.813929,21.839287,21.541071,21.67643,18.477373,293624800
+AAPL,2012-07-18,21.663929,21.726429,21.555714,21.652143,18.456676,252700000
+AAPL,2012-07-19,21.831429,21.976786,21.642857,21.940001,18.702044,436861600
+AAPL,2012-07-20,21.893929,21.944286,21.560715,21.582144,18.397007,397471200
+AAPL,2012-07-23,21.228571,21.639286,20.989643,21.565357,18.38269,487975600
+AAPL,2012-07-24,21.692142,21.774286,21.375357,21.46143,18.2941,565132400
+AAPL,2012-07-25,20.51643,20.742857,20.357143,20.534643,17.504101,877312800
+AAPL,2012-07-26,20.705713,20.728571,20.370001,20.531429,17.501356,406632800
+AAPL,2012-07-27,20.536072,20.922501,20.413929,20.898571,17.814316,403936400
+AAPL,2012-07-30,21.104286,21.408571,20.99357,21.251072,18.114796,379142400
+AAPL,2012-07-31,21.543928,21.84643,21.525715,21.812857,18.593668,462327600
+AAPL,2012-08-01,21.996786,22.014286,21.535713,21.671785,18.473413,384501600
+AAPL,2012-08-02,21.530001,21.810356,21.4375,21.706785,18.503252,332158400
+AAPL,2012-08-03,21.915358,22.070715,21.841429,21.989286,18.744059,344920800
+AAPL,2012-08-06,22.04607,22.316786,21.973572,22.233929,18.952593,302103200
+AAPL,2012-08-07,22.241785,22.321428,22.072857,22.175358,18.902676,290446800
+AAPL,2012-08-08,22.121071,22.281429,22.039286,22.137857,18.87071,244706000
+AAPL,2012-08-09,22.066071,22.204643,22.064285,22.168928,18.978329,221642400
+AAPL,2012-08-10,22.096786,22.205713,22.09643,22.203571,19.007988,194938800
+AAPL,2012-08-13,22.263929,22.5,22.258928,22.5,19.261747,278832400
+AAPL,2012-08-14,22.566786,22.807501,22.5075,22.560356,19.313425,340169200
+AAPL,2012-08-15,22.546429,22.642857,22.419643,22.529642,19.287123,257342400
+AAPL,2012-08-16,22.543215,22.741428,22.517857,22.726429,19.455591,254534000
+AAPL,2012-08-17,22.857143,23.149643,22.814644,23.146786,19.815443,442761200
+AAPL,2012-08-20,23.214643,23.755358,23.210714,23.755358,20.336424,613384800
+AAPL,2012-08-21,23.957857,24.102858,23.22607,23.430714,20.058516,812719600
+AAPL,2012-08-22,23.372143,23.892857,23.146786,23.888214,20.450172,565322800
+AAPL,2012-08-23,23.789642,23.924999,23.612499,23.665358,20.25939,420128800
+AAPL,2012-08-24,23.553928,23.91,23.4125,23.686428,20.277422,437340400
+AAPL,2012-08-27,24.285357,24.316786,24.055,24.13143,20.658375,427008400
+AAPL,2012-08-28,24.106428,24.146429,23.952499,24.1,20.631475,267416800
+AAPL,2012-08-29,24.116072,24.202499,24.021429,24.0525,20.590811,202806800
+AAPL,2012-08-30,23.951429,23.983929,23.673214,23.709642,20.2973,302699600
+AAPL,2012-08-31,23.830357,23.878571,23.473213,23.758572,20.339184,338321200
+AAPL,2012-09-04,23.777143,24.112143,23.732143,24.106071,20.636669,367892000
+AAPL,2012-09-05,24.127501,24.155357,23.914286,23.936787,20.491751,336375200
+AAPL,2012-09-06,24.041786,24.224644,23.957144,24.1525,20.676416,391196400
+AAPL,2012-09-07,24.21607,24.374287,24.134644,24.30143,20.803917,329666400
+AAPL,2012-09-10,24.301786,24.403214,23.646429,23.669287,20.262751,487998000
+AAPL,2012-09-11,23.753929,23.932142,23.446428,23.592501,20.197016,503983200
+AAPL,2012-09-12,23.816071,23.924999,23.428572,23.92107,20.478294000000002,712233200
+AAPL,2012-09-13,24.191786,24.482143,24.098928,24.392143,20.881573,598360000
+AAPL,2012-09-14,24.64143,24.892143,24.567499,24.688572,21.135338,600474000
+AAPL,2012-09-17,24.976786,24.992857,24.807501,24.992144,21.395222,398031200
+AAPL,2012-09-18,24.995714,25.083214,24.872143,25.068214,21.460344,373503200
+AAPL,2012-09-19,25.009287,25.1425,24.984644,25.075001,21.466146,326874800
+AAPL,2012-09-20,24.969999,25.002144,24.772142,24.953571,21.362196,336568400
+AAPL,2012-09-21,25.086071,25.18107,24.977142,25.003214,21.404701,571589200
+AAPL,2012-09-24,24.530714,24.825714,24.392857,24.67107,21.120352,639766400
+AAPL,2012-09-25,24.580713,24.742144,24.035713,24.055,20.592947,518789600
+AAPL,2012-09-26,23.883572,24.024643,23.614286,23.75643,20.337355,576503200
+AAPL,2012-09-27,23.724644,24.363214,23.583929,24.332857,20.830812,594090000
+AAPL,2012-09-28,24.241072,24.325357,23.8125,23.825001,20.396051,535110800
+AAPL,2012-10-01,23.969999,24.169643,23.446428,23.549643,20.160328,543594800
+AAPL,2012-10-02,23.63607,23.798214,23.237499,23.618214,20.219025,627992400
+AAPL,2012-10-03,23.745001,23.995001,23.665358,23.980356,20.529047,424281200
+AAPL,2012-10-04,23.973213,24.080357,23.769644,23.814285,20.386879,370725600
+AAPL,2012-10-05,23.757143,23.785713,23.26,23.306786,19.952417,594006000
+AAPL,2012-10-08,23.102858,23.127144,22.718214,22.791786,19.511541,637994000
+AAPL,2012-10-09,22.808929,22.874643,22.269644,22.708929,19.440613,838597200
+AAPL,2012-10-10,22.847857,23.035,22.75,22.889643,19.595314,510356000
+AAPL,2012-10-11,23.089287,23.114286,22.432142,22.432142,19.203657,546081200
+AAPL,2012-10-12,22.484285,22.692142,22.332144,22.489643,19.252882,460014800
+AAPL,2012-10-15,22.583929,22.683214,22.280357,22.67,19.407282,432502000
+AAPL,2012-10-16,22.691786,23.225,22.535713,23.206785,19.866814,549771600
+AAPL,2012-10-17,23.173929,23.313929,23,23.021786,19.708437,389037600
+AAPL,2012-10-18,22.842501,22.930714,22.5,22.594286,19.342466,476624400
+AAPL,2012-10-19,22.5375,22.563213,21.772142,21.780001,18.645374,744086000
+AAPL,2012-10-22,21.872143,22.692142,21.812857,22.643929,19.384966,546730800
+AAPL,2012-10-23,22.535713,22.639286,21.84643,21.905714,18.752991,707145600
+AAPL,2012-10-24,22.194286,22.376785,21.808571,22.029642,18.859083,558527200
+AAPL,2012-10-25,22.142857,22.214287,21.626785,21.769285,18.6362,656325600
+AAPL,2012-10-26,21.765356,21.928572,21.107143,21.571428,18.46682,1018432800
+AAPL,2012-10-31,21.245714,21.498571,20.989286,21.261429,18.201437,510003200
+AAPL,2012-11-01,21.365,21.535713,21.220358,21.305,18.238739,361298000
+AAPL,2012-11-02,21.281786,21.319643,20.526787,20.6,17.635202,599373600
+AAPL,2012-11-05,20.84,20.991785,20.628571,20.879286,17.87429,529135600
+AAPL,2012-11-06,21.079643,21.097857,20.717501,20.816071,17.820175,374917200
+AAPL,2012-11-07,20.494286,20.519285,19.848213,19.928572,17.138319,793648800
+AAPL,2012-11-08,20.022499,20.079643,19.1175,19.205357,16.51638,1056146000
+AAPL,2012-11-09,19.300714,19.817142,19.061428,19.537857,16.802315,929913600
+AAPL,2012-11-12,19.791071,19.803572,19.237499,19.386786,16.6724,515802000
+AAPL,2012-11-13,19.246786,19.66,19.155714,19.389286,16.674545,532949200
+AAPL,2012-11-14,19.482143,19.551786,19.149286,19.174286,16.489651,477170400
+AAPL,2012-11-15,19.1975,19.267857,18.665001,18.772142,16.143816,789910800
+AAPL,2012-11-16,18.757143,18.928572,18.0625,18.845715,16.207079,1266893600
+AAPL,2012-11-19,19.311071,20.267857,19.281429,20.204643,17.37575,823317600
+AAPL,2012-11-20,20.425358,20.426786,19.806429,20.032499,17.227705,642754000
+AAPL,2012-11-21,20.151787,20.263214,19.878571,20.060715,17.25197,373002000
+AAPL,2012-11-23,20.256071,20.428572,20.092857,20.410713,17.552961,272826400
+AAPL,2012-11-26,20.567858,21.071428,20.489643,21.054644,18.106733,630579600
+AAPL,2012-11-27,21.055357,21.08643,20.717857,20.885,17.960846,533330000
+AAPL,2012-11-28,20.616785,20.921429,20.437857,20.819286,17.904333,520864400
+AAPL,2012-11-29,21.079287,21.223213,20.901787,21.048571,18.101509,514698800
+AAPL,2012-11-30,20.956785,21.014286,20.809999,20.902857,17.976198,391319600
+AAPL,2012-12-03,21.201786,21.235357,20.910713,20.935356,18.004152,364280000
+AAPL,2012-12-04,20.77857,20.77857,20.433214,20.566071,17.686565,557068400
+AAPL,2012-12-05,20.318214,20.330357,19.241785,19.2425,16.548313,1044638000
+AAPL,2012-12-06,18.890715,19.76107,18.522499,19.544287,16.807846,1177212400
+AAPL,2012-12-07,19.764286,19.828571,18.928572,19.044643,16.378162,787040800
+AAPL,2012-12-10,18.75,19.2325,18.627857,18.922144,16.272814,630484400
+AAPL,2012-12-11,19.2775,19.627144,19.191786,19.335358,16.628176,592345600
+AAPL,2012-12-12,19.563213,19.571428,19.1525,19.25,16.554764,487144000
+AAPL,2012-12-13,18.969643,19.201429,18.77857,18.9175,16.268822,625259600
+AAPL,2012-12-14,18.383928,18.504642,18.056429,18.206785,15.657608,1009579200
+AAPL,2012-12-17,18.176071,18.571428,17.901072,18.529642,15.935268,757607200
+AAPL,2012-12-18,18.75,19.103571,18.580357,19.067858,16.398117,625685200
+AAPL,2012-12-19,18.981071,19.060715,18.767857,18.796785,16.165003,449369200
+AAPL,2012-12-20,18.928572,18.935715,18.531429,18.633215,16.02434,481689600
+AAPL,2012-12-21,18.3025,18.559643,18.222857,18.547501,15.950623,596268400
+AAPL,2012-12-24,18.583929,18.723213,18.525356,18.577499,15.97643,175753200
+AAPL,2012-12-26,18.535713,18.552143,18.254286,18.321428,15.756212,302436400
+AAPL,2012-12-27,18.340714,18.4375,18.023571,18.395,15.819472,455120400
+AAPL,2012-12-28,18.224644,18.374287,18.147142,18.199642,15.651472,354278400
+AAPL,2012-12-31,18.233213,19.121429,18.178572,19.006071,16.34499,659492400
+AAPL,2013-01-02,19.779285,19.821428,19.343929,19.608213,16.862825,560518000
+AAPL,2013-01-03,19.567142,19.631071,19.321428,19.360714,16.649977,352965200
+AAPL,2013-01-04,19.1775,19.236786,18.779642,18.821428,16.186195,594333600
+AAPL,2013-01-07,18.642857,18.90357,18.4,18.710714,16.090988,484156400
+AAPL,2013-01-08,18.900356,18.996071,18.616072,18.76107,16.134289,458707200
+AAPL,2013-01-09,18.660713,18.750357,18.428213,18.467857,15.882132,407604400
+AAPL,2013-01-10,18.876785,18.882856,18.411428,18.696787,16.079002,601146000
+AAPL,2013-01-11,18.607143,18.761429,18.536428,18.582144,15.980413,350506800
+AAPL,2013-01-14,17.952856,18.125,17.803928,17.919643,15.410672,734207600
+AAPL,2013-01-15,17.796429,17.821072,17.263571,17.354286,14.924469,876772400
+AAPL,2013-01-16,17.665714,18.194286,17.589287,18.074642,15.543972,690804800
+AAPL,2013-01-17,18.225357,18.241072,17.929644,17.952856,15.439238,453678400
+AAPL,2013-01-18,17.804285,17.936428,17.728571,17.857143,15.356928,472922800
+AAPL,2013-01-22,18.02,18.138571,17.736786,18.0275,15.503428,461546400
+AAPL,2013-01-23,18.171785,18.3925,18.0275,18.3575,15.787225,861509600
+AAPL,2013-01-24,16.428572,16.633215,16.080357,16.089287,13.83659,1460852400
+AAPL,2013-01-25,16.131786,16.293928,15.535714,15.71,13.510406,1208026400
+AAPL,2013-01-28,15.636786,16.186071,15.566429,16.065357,13.816011,785517600
+AAPL,2013-01-29,16.375,16.435715,16.147142,16.366785,14.075235,571158000
+AAPL,2013-01-30,16.321428,16.521429,16.232143,16.315357,14.031008,417155200
+AAPL,2013-01-31,16.320715,16.402857,16.249287,16.2675,13.989852,319334400
+AAPL,2013-02-01,16.396786,16.41,16.012501,16.200714,13.932416,539484400
+AAPL,2013-02-04,16.211071,16.283571,15.785714,15.797143,13.585349,477117200
+AAPL,2013-02-05,15.858929,16.419287,15.793571,16.351429,14.062027,573347600
+AAPL,2013-02-06,16.3025,16.660713,16.16357,16.333929,14.046982,593706400
+AAPL,2013-02-07,16.544643,16.785713,16.218571,16.722143,14.464649,704580800
+AAPL,2013-02-08,16.928572,17.100357,16.723213,16.963572,14.673488,633158400
+AAPL,2013-02-11,17.017857,17.319286,16.901787,17.140356,14.826404,517490400
+AAPL,2013-02-12,17.125357,17.227858,16.705,16.710714,14.454765,609053200
+AAPL,2013-02-13,16.686071,16.915714,16.543571,16.678928,14.42727,475207600
+AAPL,2013-02-14,16.59,16.844286,16.572144,16.663929,14.414294,355275200
+AAPL,2013-02-15,16.744642,16.79143,16.425714,16.434286,14.215655,391745200
+AAPL,2013-02-19,16.467857,16.526072,16.208929,16.428213,14.2104,435783600
+AAPL,2013-02-20,16.346071,16.346071,16.02857,16.030357,13.866258,476302400
+AAPL,2013-02-21,15.928571,16.041786,15.815,15.930714,13.780062,447182400
+AAPL,2013-02-22,16.044643,16.128571,15.95,16.100357,13.926805,330654800
+AAPL,2013-02-25,16.208929,16.254286,15.806071,15.814286,13.679355,372579200
+AAPL,2013-02-26,15.850714,16.126429,15.630714,16.034643,13.869967,501499600
+AAPL,2013-02-27,16.015356,16.158571,15.7375,15.8775,13.734033,587350400
+AAPL,2013-02-28,15.858929,15.995357,15.764286,15.764286,13.636104,322515200
+AAPL,2013-03-01,15.642857,15.649286,15.356429,15.373929,13.298446,552448400
+AAPL,2013-03-04,15.278571,15.292857,14.964286,15.001786,12.976542,582755600
+AAPL,2013-03-05,15.052857,15.5425,15.026786,15.397857,13.319146,638433600
+AAPL,2013-03-06,15.518214,15.544643,15.158214,15.202143,13.149852,460250000
+AAPL,2013-03-07,15.160714,15.428929,15.037857,15.377857,13.301845,468473600
+AAPL,2013-03-08,15.35,15.551071,15.3075,15.418571,13.337064,391482000
+AAPL,2013-03-11,15.348214,15.678929,15.183571,15.638214,13.527052,474236000
+AAPL,2013-03-12,15.557143,15.674286,15.270357,15.301071,13.235426,465911600
+AAPL,2013-03-13,15.301786,15.517857,15.191429,15.298214,13.232952,405549200
+AAPL,2013-03-14,15.458214,15.522857,15.373214,15.446429,13.36116,303875600
+AAPL,2013-03-15,15.640357,15.865357,15.616071,15.845,13.705921,643960800
+AAPL,2013-03-18,15.766071,16.337856,15.757143,16.275715,14.078492,606197200
+AAPL,2013-03-19,16.410713,16.463215,16.017857,16.231787,14.040498,526775200
+AAPL,2013-03-20,16.33643,16.343929,16.056786,16.145714,13.966037,308660800
+AAPL,2013-03-21,16.079287,16.356428,16.075001,16.168928,13.986122,383255600
+AAPL,2013-03-22,16.235001,16.503571,16.182501,16.496786,14.269715,395105200
+AAPL,2013-03-25,16.596071,16.78393,16.492144,16.556429,14.321305,501135600
+AAPL,2013-03-26,16.622856,16.637142,16.4475,16.469286,14.245929,294294000
+AAPL,2013-03-27,16.302143,16.314285,16.0975,16.145714,13.966037,331237200
+AAPL,2013-03-28,16.065001,16.136429,15.772143,15.809286,13.67503,442839600
+AAPL,2013-04-01,15.782143,15.846429,15.276429,15.318214,13.250254,389732000
+AAPL,2013-04-02,15.271429,15.647857,15.228571,15.349643,13.277438,529519200
+AAPL,2013-04-03,15.406071,15.617143,15.368214,15.428214,13.345404,363216000
+AAPL,2013-04-04,15.491429,15.535714,15.1875,15.275714,13.21349,358447600
+AAPL,2013-04-05,15.160714,15.176786,14.988571,15.114286,13.073858,383695200
+AAPL,2013-04-08,15.173214,15.267857,15.088929,15.221786,13.166842,300829200
+AAPL,2013-04-09,15.227143,15.303571,15.098214,15.249286,13.190629,306614000
+AAPL,2013-04-10,15.289286,15.609286,15.214643,15.560357,13.459707,375928000
+AAPL,2013-04-11,15.49,15.6425,15.4,15.511786,13.417694,328364400
+AAPL,2013-04-12,15.505357,15.505357,15.324643,15.35,13.277747,238613200
+AAPL,2013-04-15,15.25,15.281786,14.983929,14.994643,12.970363,317520000
+AAPL,2013-04-16,15.056071,15.236071,15.020357,15.222857,13.167768,305771200
+AAPL,2013-04-17,15.009643,15.021429,14.218214,14.385714,12.443639,945056000
+AAPL,2013-04-18,14.463929,14.4925,13.919286,14.001786,12.111545,666299200
+AAPL,2013-04-19,13.856071,14.271429,13.753571,13.9475,12.064584,609274400
+AAPL,2013-04-22,14.022857,14.364286,13.973929,14.238214,12.316051,429920400
+AAPL,2013-04-23,14.428214,14.585,14.243214,14.504643,12.546515,664238400
+AAPL,2013-04-24,14.055,14.830357,14.017857,14.480714,12.525817,969651200
+AAPL,2013-04-25,14.686786,14.783571,14.535714,14.585,12.616022,384837600
+AAPL,2013-04-26,14.636071,14.956071,14.580357,14.9,12.8885,764097600
+AAPL,2013-04-29,15.016071,15.486429,15,15.361429,13.287637,640326400
+AAPL,2013-04-30,15.539286,15.901786,15.431071,15.813571,13.678736,691538400
+AAPL,2013-05-01,15.873571,15.890357,15.513929,15.688929,13.570922,506909200
+AAPL,2013-05-02,15.777857,16.02107,15.736786,15.911429,13.763385,421828400
+AAPL,2013-05-03,16.118214,16.186787,16.041071,16.070715,13.901165,361300800
+AAPL,2013-05-06,16.275356,16.507143,16.225357,16.45393,14.232648,496641600
+AAPL,2013-05-07,16.606071,16.633928,16.203571,16.380714,14.169316,483753200
+AAPL,2013-05-08,16.394285,16.620358,16.278929,16.565714,14.329341,472598000
+AAPL,2013-05-09,16.421785,16.535713,16.270714,16.313213,14.204325,398487600
+AAPL,2013-05-10,16.356071,16.418215,16.088572,16.1775,14.086158,334852000
+AAPL,2013-05-13,16.125357,16.353571,16.125,16.240713,14.141204,316948800
+AAPL,2013-05-14,16.208929,16.257143,15.791071,15.852143,13.802863,447118000
+AAPL,2013-05-15,15.684286,15.75,15.084286,15.316071,13.336091,741613600
+AAPL,2013-05-16,15.115714,15.6375,14.960714,15.520714,13.514278,603204000
+AAPL,2013-05-17,15.680357,15.7175,15.393214,15.473571,13.47323,427904400
+AAPL,2013-05-20,15.425357,15.921429,15.360714,15.818929,13.773944,451578400
+AAPL,2013-05-21,15.648214,15.91,15.507143,15.702143,13.672256,456022000
+AAPL,2013-05-22,15.858929,16.012501,15.650714,15.7625,13.724808,443038400
+AAPL,2013-05-23,15.569643,15.934286,15.563929,15.790714,13.749374,353021200
+AAPL,2013-05-24,15.744643,15.916429,15.727143,15.898214,13.842978,276166800
+AAPL,2013-05-28,16.067858,16.111071,15.744643,15.765714,13.727608,386145200
+AAPL,2013-05-29,15.714286,15.982143,15.692857,15.891071,13.83676,330576400
+AAPL,2013-05-30,15.916071,16.232143,15.875357,16.127857,14.042934,353519600
+AAPL,2013-05-31,16.160713,16.325001,16.053572,16.061787,13.985403,384302800
+AAPL,2013-06-03,16.0975,16.155714,15.802857,16.097143,14.016192,372352400
+AAPL,2013-06-04,16.186428,16.229643,15.978214,16.046785,13.972345,292728800
+AAPL,2013-06-05,15.916071,16.097143,15.846786,15.896786,13.841736,290589600
+AAPL,2013-06-06,15.909643,15.964286,15.501786,15.659286,13.634936,416934000
+AAPL,2013-06-07,15.589286,15.83,15.456071,15.778929,13.73911,404535600
+AAPL,2013-06-10,15.883214,16.03857,15.6,15.674643,13.648309,450153200
+AAPL,2013-06-11,15.562143,15.812857,15.475714,15.628571,13.608192,286112400
+AAPL,2013-06-12,15.696429,15.758929,15.410714,15.435357,13.439959,265227200
+AAPL,2013-06-13,15.446429,15.612143,15.3125,15.57,13.557193,285832400
+AAPL,2013-06-14,15.55,15.581786,15.303571,15.358929,13.373407,271866000
+AAPL,2013-06-17,15.408571,15.560714,15.37,15.428571,13.434048,259414400
+AAPL,2013-06-18,15.412857,15.532143,15.364643,15.420357,13.426897,195025600
+AAPL,2013-06-19,15.407143,15.416429,15.107143,15.107143,13.154173,310940000
+AAPL,2013-06-20,14.975,15.213571,14.8275,14.887143,12.962614,357310800
+AAPL,2013-06-21,14.946071,15,14.575,14.767857,12.858746,481118400
+AAPL,2013-06-24,14.55,14.595,14.216071,14.376429,12.517921,480746000
+AAPL,2013-06-25,14.489286,14.563929,14.243929,14.379643,12.520721,314162800
+AAPL,2013-06-26,14.425,14.456786,14.130714,14.216786,12.378914,367724000
+AAPL,2013-06-27,14.258929,14.335357,14.055,14.063571,12.245509,337246000
+AAPL,2013-06-28,13.977143,14.295357,13.888214,14.161786,12.331026,578516400
+AAPL,2013-07-01,14.381786,14.723929,14.329286,14.615,12.725651,391053600
+AAPL,2013-07-02,14.641429,15.058214,14.623929,14.946071,13.013924,469865200
+AAPL,2013-07-03,15.030714,15.106429,14.908929,15.028571,13.085759,240928800
+AAPL,2013-07-05,15.013929,15.1175,14.833929,14.907857,12.980652,274024800
+AAPL,2013-07-08,15.003929,15.035714,14.666071,14.823214,12.906948,298138400
+AAPL,2013-07-09,14.771429,15.125,14.656429,15.083929,13.133958,352584400
+AAPL,2013-07-10,14.985714,15.171429,14.9375,15.026071,13.083578,281405600
+AAPL,2013-07-11,15.105357,15.294643,15.041786,15.260357,13.287582,326292400
+AAPL,2013-07-12,15.273214,15.349643,15.121786,15.2325,13.263325,279563200
+AAPL,2013-07-15,15.178929,15.409286,15.171429,15.265714,13.292243,241917200
+AAPL,2013-07-16,15.232857,15.3825,15.148929,15.364286,13.378073,216538000
+AAPL,2013-07-17,15.346429,15.436429,15.293571,15.368214,13.381494,198990400
+AAPL,2013-07-18,15.477857,15.531071,15.378929,15.42,13.426588,218878800
+AAPL,2013-07-19,15.467857,15.499286,15.155357,15.176786,13.214812,268721600
+AAPL,2013-07-22,15.337857,15.348214,15.195357,15.225357,13.257107,207796400
+AAPL,2013-07-23,15.214286,15.248571,14.953929,14.963929,13.02947,369395600
+AAPL,2013-07-24,15.676071,15.878214,15.545,15.7325,13.698689,591936800
+AAPL,2013-07-25,15.739286,15.764286,15.564643,15.660714,13.636184,229493600
+AAPL,2013-07-26,15.546429,15.751429,15.512143,15.749643,13.713613,200152400
+AAPL,2013-07-29,15.742857,16.071072,15.721429,15.9925,13.925078,248057600
+AAPL,2013-07-30,16.07,16.326786,16.043928,16.190001,14.097044,309422400
+AAPL,2013-07-31,16.249643,16.33357,16.051071,16.161785,14.072476,322957600
+AAPL,2013-08-01,16.276787,16.314285,16.187857,16.309999,14.201532,206250800
+AAPL,2013-08-02,16.3575,16.530357,16.309286,16.519285,14.38376,274783600
+AAPL,2013-08-05,16.596071,16.809643,16.505358,16.766071,14.598642,318855600
+AAPL,2013-08-06,16.715,16.853214,16.506071,16.616072,14.468039,334857600
+AAPL,2013-08-07,16.564285,16.678572,16.491785,16.606428,14.459634,298858000
+AAPL,2013-08-08,16.566429,16.575001,16.355356,16.464643,14.430839,255777200
+AAPL,2013-08-09,16.379999,16.445,16.201786,16.230356,14.225496,266865200
+AAPL,2013-08-12,16.316429,16.737499,16.308214,16.691429,14.629616,364434000
+AAPL,2013-08-13,16.819286,17.66643,16.71607,17.484644,15.324843,881941200
+AAPL,2013-08-14,17.781429,18.008928,17.621429,17.803572,15.604373,756372400
+AAPL,2013-08-15,17.729286,17.942858,17.467142,17.782499,15.585909,490294000
+AAPL,2013-08-16,17.862499,17.962143,17.816429,17.940357,15.724264,362306000
+AAPL,2013-08-19,18.012142,18.347857,18,18.133572,15.893615,510518400
+AAPL,2013-08-20,18.20393,18.234644,17.886429,17.895357,15.684824,358688400
+AAPL,2013-08-21,17.985357,18.112499,17.9,17.941429,15.725204,335879600
+AAPL,2013-08-22,18.035,18.056786,17.792856,17.962856,15.743986,244207600
+AAPL,2013-08-23,17.973928,17.976786,17.833929,17.893572,15.683255,222731600
+AAPL,2013-08-26,17.883928,18.22143,17.875,17.963215,15.744304,330965600
+AAPL,2013-08-27,17.785713,17.946787,17.367857,17.449642,15.294167,424188800
+AAPL,2013-08-28,17.357143,17.707144,17.357143,17.532143,15.366474,307608000
+AAPL,2013-08-29,17.558929,17.732143,17.540358,17.560715,15.391517,239657600
+AAPL,2013-08-30,17.571428,17.605356,17.375,17.400715,15.251282,272297200
+AAPL,2013-09-03,17.610714,17.878571,17.405357,17.449286,15.293859,331928800
+AAPL,2013-09-04,17.841429,17.937143,17.724285,17.810356,15.610323,345032800
+AAPL,2013-09-05,17.866072,17.88143,17.629999,17.688213,15.50327,236367600
+AAPL,2013-09-06,17.80143,17.834999,17.498215,17.793571,15.595613,359525600
+AAPL,2013-09-09,18.035713,18.139999,17.981428,18.077499,15.844465,340687200
+AAPL,2013-09-10,18.078571,18.123215,17.482143,17.665714,15.483548,743195600
+AAPL,2013-09-11,16.678928,16.9175,16.600357,16.70393,14.640568,898696400
+AAPL,2013-09-12,16.732143,16.978571,16.643213,16.881786,14.796453,404051200
+AAPL,2013-09-13,16.762142,16.85107,16.59643,16.603571,14.552608,298835600
+AAPL,2013-09-16,16.464287,16.486071,15.972143,16.075714,14.089953,543706800
+AAPL,2013-09-17,15.998571,16.418215,15.982143,16.261429,14.25273,399380800
+AAPL,2013-09-18,16.542143,16.655357,16.452143,16.595715,14.545721,456862000
+AAPL,2013-09-19,16.810715,16.993929,16.758928,16.867857,14.784245,404541200
+AAPL,2013-09-20,17.071428,17.09107,16.642857,16.693214,14.631176,699302800
+AAPL,2013-09-23,17.717857,17.746786,17.235714,17.522858,15.35834,762106800
+AAPL,2013-09-24,17.674286,17.695356,17.422144,17.467857,15.310127,364344400
+AAPL,2013-09-25,17.47143,17.487143,17.19393,17.1975,15.073174,316957200
+AAPL,2013-09-26,17.357143,17.44857,17.282143,17.365,15.219981,237221600
+AAPL,2013-09-27,17.277857,17.309643,17.168571,17.241072,15.111363,228040400
+AAPL,2013-09-30,17.044643,17.202143,16.943214,17.026787,14.923545,260156400
+AAPL,2013-10-01,17.0875,17.469286,17.084999,17.427143,15.274444,353883600
+AAPL,2013-10-02,17.343929,17.564285,17.276787,17.484285,15.324533,289184000
+AAPL,2013-10-03,17.518213,17.583929,17.169287,17.264643,15.132022,322753200
+AAPL,2013-10-04,17.280714,17.307142,17.092857,17.251072,15.120127,258868400
+AAPL,2013-10-07,17.377144,17.594643,17.333929,17.419643,15.267874,312292400
+AAPL,2013-10-08,17.497856,17.522858,17.162144,17.17643,15.054705,290917200
+AAPL,2013-10-09,17.308571,17.42107,17.081429,17.378214,15.231561,301725200
+AAPL,2013-10-10,17.547144,17.584999,17.394285,17.487143,15.32703,278602800
+AAPL,2013-10-11,17.3925,17.637142,17.327143,17.600357,15.426262,267738800
+AAPL,2013-10-14,17.493929,17.770714,17.476786,17.715714,15.527374,261898000
+AAPL,2013-10-15,17.768213,17.928572,17.697144,17.809999,15.610015,320073600
+AAPL,2013-10-16,17.885357,17.9475,17.829643,17.896786,15.686077,251101200
+AAPL,2013-10-17,17.856428,18.027857,17.845715,18.017857,15.79219,253593200
+AAPL,2013-10-18,18.071072,18.187857,18.061071,18.174643,15.929611,290542000
+AAPL,2013-10-21,18.2775,18.725,18.268572,18.620001,16.319956,398106800
+AAPL,2013-10-22,18.800358,18.873215,18.143929,18.566786,16.273312,534063600
+AAPL,2013-10-23,18.535713,18.77393,18.535713,18.748571,16.432646,313723200
+AAPL,2013-10-24,18.75,19.016787,18.65893,18.996786,16.6502,384764800
+AAPL,2013-10-25,18.975714,19.043928,18.753929,18.784286,16.463951,337792000
+AAPL,2013-10-28,18.894285,18.964287,18.686071,18.924286,16.586655,550440800
+AAPL,2013-10-29,19.1525,19.258928,18.376429,18.452856,16.17346,635807200
+AAPL,2013-10-30,18.557501,18.84,18.465,18.746429,16.430765,354163600
+AAPL,2013-10-31,18.75,18.838928,18.616785,18.667856,16.361906,275696400
+AAPL,2013-11-01,18.715,18.742857,18.422857,18.5725,16.27832,274890000
+AAPL,2013-11-04,18.610714,18.815001,18.528929,18.8125,16.488678,244627600
+AAPL,2013-11-05,18.735001,18.888929,18.678572,18.766071,16.447987,265213200
+AAPL,2013-11-06,18.719643,18.745001,18.507143,18.604286,16.401386,223375600
+AAPL,2013-11-07,18.556429,18.685356,18.299286,18.303213,16.135962,262620400
+AAPL,2013-11-08,18.377857,18.611786,18.306786,18.591429,16.390057,279316800
+AAPL,2013-11-11,18.571072,18.631071,18.371786,18.5375,16.342514,227452400
+AAPL,2013-11-12,18.488214,18.71143,18.464287,18.571787,16.37274,204276800
+AAPL,2013-11-13,18.5,18.651787,18.462856,18.593929,16.392252,197220800
+AAPL,2013-11-14,18.671785,18.902857,18.638214,18.862858,16.629337,282419200
+AAPL,2013-11-15,18.806429,18.89607,18.731787,18.749643,16.529535,317920400
+AAPL,2013-11-18,18.749643,18.828215,18.507143,18.522499,16.329285,244944000
+AAPL,2013-11-19,18.536785,18.692142,18.498928,18.555357,16.358248,208938800
+AAPL,2013-11-20,18.543928,18.58643,18.368929,18.392857,16.214991,193916800
+AAPL,2013-11-21,18.485714,18.614643,18.345358,18.612143,16.408312,262026800
+AAPL,2013-11-22,18.554285,18.648571,18.518929,18.564285,16.366119,223725600
+AAPL,2013-11-25,18.607857,18.781071,18.607143,18.705,16.490173,229311600
+AAPL,2013-11-26,18.718571,19.147858,18.714287,19.049999,16.794321,401382800
+AAPL,2013-11-27,19.153929,19.5,19.049999,19.498571,17.189783,363448400
+AAPL,2013-11-29,19.624287,19.940357,19.564644,19.859644,17.508102,318127600
+AAPL,2013-12-02,19.928572,20.154642,19.672144,19.686787,17.355709,472544800
+AAPL,2013-12-03,19.939285,20.227858,19.917143,20.225714,17.830828,450968000
+AAPL,2013-12-04,20.196428,20.328215,20.029285,20.178572,17.789263,377809600
+AAPL,2013-12-05,20.451786,20.540714,20.22893,20.282143,17.880573,447580000
+AAPL,2013-12-06,20.206785,20.241072,19.984644,20.000713,17.63246,344352400
+AAPL,2013-12-09,20.032143,20.342142,20.032143,20.229643,17.834295,320493600
+AAPL,2013-12-10,20.127857,20.281429,20.042856,20.198214,17.80658,278269600
+AAPL,2013-12-11,20.25,20.391787,19.98893,20.048571,17.67466,359718800
+AAPL,2013-12-12,20.076429,20.190714,20.001072,20.019285,17.648836,262290000
+AAPL,2013-12-13,20.101786,20.102858,19.77393,19.801071,17.456463,332822000
+AAPL,2013-12-16,19.822144,20.094286,19.821787,19.910713,17.55312,282592800
+AAPL,2013-12-17,19.850357,19.98,19.763571,19.821072,17.474098,229902400
+AAPL,2013-12-18,19.632143,19.694643,19.242857,19.670357,17.341228,565863200
+AAPL,2013-12-19,19.625,19.642857,19.418928,19.445,17.142553,320308800
+AAPL,2013-12-20,19.479643,19.700357,19.457857,19.607857,17.286119,436413600
+AAPL,2013-12-23,20.285713,20.382856,20.098572,20.360357,17.949526,501306400
+AAPL,2013-12-24,20.353214,20.424286,20.215357,20.27393,17.873331,167554800
+AAPL,2013-12-26,20.289286,20.339287,20.120714,20.139286,17.754635,204008000
+AAPL,2013-12-27,20.136429,20.157499,19.982143,20.003214,17.634666,225884400
+AAPL,2013-12-30,19.909286,20.003214,19.725714,19.804285,17.459297,253629600
+AAPL,2013-12-31,19.791786,20.045713,19.785713,20.036428,17.663952,223084400
+AAPL,2014-01-02,19.845715,19.893929,19.715,19.754642,17.415535,234684800
+AAPL,2014-01-03,19.745001,19.775,19.301071,19.320715,17.032986,392467600
+AAPL,2014-01-06,19.194643,19.52857,19.057142,19.426071,17.125866,412610800
+AAPL,2014-01-07,19.440001,19.498571,19.21143,19.287144,17.003393,317209200
+AAPL,2014-01-08,19.243214,19.484285,19.23893,19.409286,17.111067,258529600
+AAPL,2014-01-09,19.52857,19.530714,19.119642,19.161428,16.892557,279148800
+AAPL,2014-01-10,19.279642,19.314285,18.968214,19.033571,16.779839,304976000
+AAPL,2014-01-13,18.925358,19.375,18.924286,19.133215,16.867685,378492800
+AAPL,2014-01-14,19.222143,19.526072,19.202143,19.513929,17.20332,332561600
+AAPL,2014-01-15,19.768572,20.007143,19.702143,19.905714,17.548717,391638800
+AAPL,2014-01-16,19.817858,19.887501,19.702856,19.794643,17.450796,229278000
+AAPL,2014-01-17,19.695715,19.716785,19.282143,19.309643,17.023224,426739600
+AAPL,2014-01-21,19.321072,19.645357,19.300714,19.609644,17.287701,328526800
+AAPL,2014-01-22,19.675358,19.903214,19.564644,19.696787,17.364523,379985200
+AAPL,2014-01-23,19.640715,19.875,19.4575,19.863571,17.511564,403239200
+AAPL,2014-01-24,19.785713,19.843571,19.455357,19.502501,17.193243,429354800
+AAPL,2014-01-27,19.645357,19.814285,19.491072,19.660713,17.332727,554878800
+AAPL,2014-01-28,18.17,18.392857,17.93107,18.089287,15.947357,1065523200
+AAPL,2014-01-29,17.998215,18.120358,17.807858,17.883928,15.766333,502810000
+AAPL,2014-01-30,17.947857,18.089287,17.739286,17.849285,15.73578,678501600
+AAPL,2014-01-31,17.684999,17.911785,17.626785,17.878571,15.761602,464797200
+AAPL,2014-02-03,17.950357,18.133215,17.832144,17.911785,15.79088,401464000
+AAPL,2014-02-04,18.066071,18.195,17.955713,18.17107,16.019466,376681200
+AAPL,2014-02-05,18.091429,18.402857,18.080357,18.306786,16.139114,328344800
+AAPL,2014-02-06,18.216429,18.339287,18.13607,18.303928,16.233185,257765200
+AAPL,2014-02-07,18.620714,18.676071,18.477858,18.559999,16.460287,370280400
+AAPL,2014-02-10,18.523571,18.999643,18.5,18.8925,16.755171,345559200
+AAPL,2014-02-11,18.950357,19.205357,18.910713,19.14143,16.975941,282256800
+AAPL,2014-02-12,19.176786,19.27,19.044287,19.139999,16.974672,308100800
+AAPL,2014-02-13,19.094999,19.458929,19.078571,19.44393,17.244211,307398000
+AAPL,2014-02-14,19.373928,19.499287,19.32893,19.428213,17.230276,272924400
+AAPL,2014-02-18,19.5,19.685356,19.486071,19.499643,17.293625,260251600
+AAPL,2014-02-19,19.455357,19.531786,19.083929,19.191786,17.020601,313768000
+AAPL,2014-02-20,19.035357,19.178572,18.892857,18.969643,16.823589,305858000
+AAPL,2014-02-21,19.028214,19.091785,18.735714,18.758928,16.636707,278784800
+AAPL,2014-02-24,18.683929,18.925714,18.657858,18.84107,16.709553,288909600
+AAPL,2014-02-25,18.906429,18.913214,18.607143,18.645,16.535667,231952000
+AAPL,2014-02-26,18.700357,18.75,18.414286,18.476786,16.386488,276217200
+AAPL,2014-02-27,18.469286,18.885,18.430357,18.845358,16.713364,301882000
+AAPL,2014-02-28,18.895714,19.026787,18.647142,18.794287,16.668066,371968800
+AAPL,2014-03-03,18.693571,18.951786,18.671785,18.848572,16.716213,238781200
+AAPL,2014-03-04,18.964287,19.022858,18.848928,18.972857,16.826435,259140000
+AAPL,2014-03-05,18.96143,19.098213,18.897499,19.012857,16.861912,200062800
+AAPL,2014-03-06,19.028214,19.087143,18.860714,18.955357,16.810917,185488800
+AAPL,2014-03-07,18.967501,18.999287,18.7875,18.944286,16.801094,220729600
+AAPL,2014-03-10,18.870001,19.047501,18.869286,18.96143,16.816305,178584000
+AAPL,2014-03-11,19.123215,19.240713,19.02107,19.14607,16.980061,279224400
+AAPL,2014-03-12,19.089643,19.191071,19,19.164642,16.996521,199326400
+AAPL,2014-03-13,19.194286,19.273571,18.898571,18.951786,16.807749,257742800
+AAPL,2014-03-14,18.885357,18.960358,18.678572,18.73893,16.618975,237199200
+AAPL,2014-03-17,18.84643,18.9275,18.780357,18.812143,16.683901,199544800
+AAPL,2014-03-18,18.782143,18.998928,18.757143,18.978571,16.831509,209647200
+AAPL,2014-03-19,19.009287,19.151428,18.892857,18.973572,16.827072,224756000
+AAPL,2014-03-20,18.924643,19.02393,18.833929,18.882143,16.745985,208398400
+AAPL,2014-03-21,18.997499,19.0625,18.797501,19.031071,16.878063,374046400
+AAPL,2014-03-24,19.229286,19.303572,19.109285,19.256786,17.078243,355700800
+AAPL,2014-03-25,19.339287,19.491072,19.27107,19.463928,17.261953,282293200
+AAPL,2014-03-26,19.518572,19.607143,19.245001,19.277857,17.096928,299768000
+AAPL,2014-03-27,19.286428,19.339287,19.111429,19.195,17.023443,222031600
+AAPL,2014-03-28,19.225714,19.247856,19.080357,19.173571,17.004446,200564000
+AAPL,2014-03-31,19.258215,19.314644,19.140356,19.169287,17.000643,168669200
+AAPL,2014-04-01,19.205713,19.352501,19.170357,19.344643,17.156164,200760000
+AAPL,2014-04-02,19.370714,19.41,19.295,19.376785,17.184669,180420800
+AAPL,2014-04-03,19.335358,19.375,19.201429,19.2425,17.065577,162344000
+AAPL,2014-04-04,19.278929,19.285713,18.949286,18.99357,16.844807,275251200
+AAPL,2014-04-07,18.857857,18.960714,18.638929,18.695356,16.580328,289850400
+AAPL,2014-04-08,18.756786,18.790001,18.525,18.694286,16.579378,243888400
+AAPL,2014-04-09,18.665714,18.946072,18.643572,18.940001,16.7973,206169600
+AAPL,2014-04-10,18.952856,19.008572,18.684643,18.695715,16.580647,239652000
+AAPL,2014-04-11,18.535713,18.672501,18.469286,18.557501,16.458069,271717600
+AAPL,2014-04-14,18.639286,18.648571,18.471786,18.63143,16.523634,205674000
+AAPL,2014-04-15,18.581072,18.629999,18.261786,18.498571,16.405804,266490000
+AAPL,2014-04-16,18.501785,18.610357,18.362143,18.536072,16.43907,214765600
+AAPL,2014-04-17,18.571428,18.848572,18.542856,18.747856,16.626894,284334400
+AAPL,2014-04-21,18.762142,19.004999,18.712856,18.970358,16.824219,182548800
+AAPL,2014-04-22,18.868214,18.993929,18.803572,18.989286,16.841003,202563200
+AAPL,2014-04-23,18.895,18.968929,18.730356,18.741072,16.620876,394940000
+AAPL,2014-04-24,20.293215,20.357143,20.026072,20.2775,17.983488,759911600
+AAPL,2014-04-25,20.161785,20.428213,20.14143,20.42643,18.115562,390275200
+AAPL,2014-04-28,20.457144,21.276787,20.448214,21.217501,18.817144,669485600
+AAPL,2014-04-29,21.205,21.285,21.053928,21.154642,18.761396,337377600
+AAPL,2014-04-30,21.165714,21.408215,21.064285,21.074642,18.690445,456640800
+AAPL,2014-05-01,21.142857,21.242857,20.941429,21.124287,18.734478,244048000
+AAPL,2014-05-02,21.155001,21.22143,21.061071,21.16357,18.769314,191514400
+AAPL,2014-05-05,21.076429,21.464287,21.071428,21.462856,19.034739,287067200
+AAPL,2014-05-06,21.492857,21.586071,21.22893,21.22893,18.827274,374564400
+AAPL,2014-05-07,21.258928,21.331785,20.990356,21.154642,18.761396,282864400
+AAPL,2014-05-08,21.008928,21.22893,20.942858,20.999643,18.727951,230297200
+AAPL,2014-05-09,20.876429,20.9375,20.72607,20.912144,18.649916,291597600
+AAPL,2014-05-12,20.981787,21.202143,20.978571,21.172501,18.882114,213208800
+AAPL,2014-05-13,21.142857,21.23357,21.09643,21.205713,18.91173,159737200
+AAPL,2014-05-14,21.158215,21.335714,21.133572,21.209642,18.915234,166404000
+AAPL,2014-05-15,21.239286,21.307142,21.001429,21.029285,18.754385,230846000
+AAPL,2014-05-16,21.022499,21.340357,20.907143,21.339643,19.031174,276256400
+AAPL,2014-05-19,21.351786,21.690357,21.333214,21.592501,19.25667,317755200
+AAPL,2014-05-20,21.589643,21.657143,21.454643,21.596786,19.260496,234836000
+AAPL,2014-05-21,21.565357,21.667856,21.502144,21.653929,19.311453,196859600
+AAPL,2014-05-22,21.664286,21.780357,21.575001,21.688213,19.34203,200760000
+AAPL,2014-05-23,21.6875,21.954643,21.659643,21.933214,19.560532,232209600
+AAPL,2014-05-27,21.995714,22.352142,21.986786,22.343929,19.926817,348866000
+AAPL,2014-05-28,22.357857,22.493929,22.277857,22.286072,19.875223,315481600
+AAPL,2014-05-29,22.423214,22.745358,22.420357,22.692142,20.237362,376474000
+AAPL,2014-05-30,22.785,23.006071,22.460714,22.607143,20.161558,564020800
+AAPL,2014-06-02,22.64143,22.672501,22.232143,22.451786,20.023006,369350800
+AAPL,2014-06-03,22.445,22.812143,22.4375,22.769285,20.306158,292709200
+AAPL,2014-06-04,22.765715,23.138929,22.718214,23.029285,20.538031,335482000
+AAPL,2014-06-05,23.078571,23.191786,22.950357,23.119642,20.618614,303805600
+AAPL,2014-06-06,23.210714,23.259287,23.016787,23.05607,20.56192,349938400
+AAPL,2014-06-09,23.174999,23.469999,22.9375,23.424999,20.890934,301660000
+AAPL,2014-06-10,23.682501,23.762501,23.3925,23.5625,21.013559,251108000
+AAPL,2014-06-11,23.532499,23.690001,23.3675,23.465,20.926611,182724000
+AAPL,2014-06-12,23.51,23.530001,22.975,23.0725,20.576569,218996000
+AAPL,2014-06-13,23.049999,23.110001,22.719999,22.82,20.351389,218100000
+AAPL,2014-06-16,22.877501,23.1875,22.862499,23.049999,20.556503,142244000
+AAPL,2014-06-17,23.077499,23.174999,22.950001,23.02,20.529753,118904000
+AAPL,2014-06-18,23.067499,23.0725,22.8375,23.045,20.552053,134056000
+AAPL,2014-06-19,23.0725,23.075001,22.834999,22.965,20.480703,142112000
+AAPL,2014-06-20,22.9625,23.137501,22.725,22.727501,20.268898,403592000
+AAPL,2014-06-23,22.83,22.905001,22.65,22.7075,20.25106,174776000
+AAPL,2014-06-24,22.6875,22.934999,22.547501,22.57,20.128428,156144000
+AAPL,2014-06-25,22.5525,22.674999,22.4125,22.59,20.146269,147476000
+AAPL,2014-06-26,22.592501,22.762501,22.450001,22.725,20.266666,130516000
+AAPL,2014-06-27,22.705,23,22.692499,22.995001,20.507454,256116000
+AAPL,2014-06-30,23.025,23.432501,23.022499,23.2325,20.719269,197929200
+AAPL,2014-07-01,23.379999,23.5175,23.282499,23.379999,20.8508,152892000
+AAPL,2014-07-02,23.467501,23.514999,23.272499,23.370001,20.841888,113860000
+AAPL,2014-07-03,23.4175,23.525,23.299999,23.5075,20.964512,91567200
+AAPL,2014-07-07,23.535,23.997499,23.525,23.9925,21.397043,225872000
+AAPL,2014-07-08,24.067499,24.200001,23.48,23.8375,21.258812,260888000
+AAPL,2014-07-09,23.860001,23.987499,23.690001,23.8475,21.267735,145744000
+AAPL,2014-07-10,23.440001,23.887501,23.379999,23.76,21.189701,158744000
+AAPL,2014-07-11,23.84,23.9725,23.715,23.805,21.229836,136072000
+AAPL,2014-07-14,23.965,24.2225,23.9125,24.112499,21.504066,171240000
+AAPL,2014-07-15,24.200001,24.2125,23.7575,23.83,21.252125,181911600
+AAPL,2014-07-16,24.2425,24.275,23.684999,23.695,21.131727,213585200
+AAPL,2014-07-17,23.7575,23.82,23.1425,23.272499,20.75493,229192000
+AAPL,2014-07-18,23.405001,23.684999,23.254999,23.6075,21.053701,199952000
+AAPL,2014-07-21,23.747499,23.75,23.43,23.485001,20.944447,156316000
+AAPL,2014-07-22,23.67,23.7225,23.530001,23.68,21.118355,220788000
+AAPL,2014-07-23,23.855,24.469999,23.7925,24.297501,21.669054,371672000
+AAPL,2014-07-24,24.26,24.33,24.105,24.2575,21.633383,182916000
+AAPL,2014-07-25,24.2125,24.459999,24.16,24.4175,21.776075,173876000
+AAPL,2014-07-28,24.455,24.809999,24.387501,24.754999,22.077059,221272000
+AAPL,2014-07-29,24.8325,24.860001,24.5625,24.594999,21.934374,172572000
+AAPL,2014-07-30,24.610001,24.674999,24.4175,24.5375,21.883093,132040000
+AAPL,2014-07-31,24.290001,24.362499,23.8325,23.9,21.31455,227372000
+AAPL,2014-08-01,23.725,24.155001,23.702499,24.032499,21.432714,194044000
+AAPL,2014-08-04,24.092501,24.145,23.7925,23.897499,21.312321,159832000
+AAPL,2014-08-05,23.84,23.92,23.59,23.780001,21.207531,223732000
+AAPL,2014-08-06,23.6875,23.870001,23.6775,23.74,21.17186,154232000
+AAPL,2014-08-07,23.7325,23.987499,23.525,23.620001,21.169617,186844000
+AAPL,2014-08-08,23.565001,23.705,23.32,23.684999,21.227875,167460000
+AAPL,2014-08-11,23.817499,24.02,23.709999,23.997499,21.507961,146340000
+AAPL,2014-08-12,24.01,24.219999,23.9025,23.9925,21.503473,135180000
+AAPL,2014-08-13,24.0375,24.309999,24.01,24.309999,21.788038,127664000
+AAPL,2014-08-14,24.3325,24.3925,24.200001,24.375,21.846296,112464000
+AAPL,2014-08-15,24.475,24.547501,24.215,24.495001,21.953848,195804000
+AAPL,2014-08-18,24.622499,24.842501,24.495001,24.790001,22.218245,190288000
+AAPL,2014-08-19,24.852501,25.17,24.83,25.1325,22.525215,277596000
+AAPL,2014-08-20,25.110001,25.272499,24.987499,25.1425,22.53418,210796000
+AAPL,2014-08-21,25.1425,25.235001,25.0275,25.145,22.536421,133912000
+AAPL,2014-08-22,25.0725,25.3675,25.047501,25.33,22.702219,176736000
+AAPL,2014-08-25,25.4475,25.5425,25.32,25.385,22.751516,161080000
+AAPL,2014-08-26,25.355,25.375,25.215,25.2225,22.605875,132608000
+AAPL,2014-08-27,25.254999,25.6425,25.174999,25.532499,22.883717,209476000
+AAPL,2014-08-28,25.397499,25.695,25.389999,25.5625,22.910604,273840000
+AAPL,2014-08-29,25.715,25.725,25.549999,25.625,22.966623,178380000
+AAPL,2014-09-02,25.764999,25.934999,25.68,25.825001,23.145868,214256000
+AAPL,2014-09-03,25.775,25.799999,24.645,24.735001,22.168955,501684000
+AAPL,2014-09-04,24.7125,25.022499,24.4475,24.530001,21.985216,342872000
+AAPL,2014-09-05,24.700001,24.8475,24.577499,24.7425,22.175669,233828000
+AAPL,2014-09-08,24.825001,24.827499,24.512501,24.59,22.038994,185426800
+AAPL,2014-09-09,24.77,25.77,24.035,24.497499,21.956093,759385200
+AAPL,2014-09-10,24.502501,25.2775,24.440001,25.25,22.63052,403478400
+AAPL,2014-09-11,25.102501,25.360001,24.905001,25.3575,22.726871,249412400
+AAPL,2014-09-12,25.3025,25.547501,25.27,25.415001,22.778404,250504400
+AAPL,2014-09-15,25.702499,25.762501,25.360001,25.407499,22.771685,245266000
+AAPL,2014-09-16,24.950001,25.315001,24.7225,25.215,22.599154,267632400
+AAPL,2014-09-17,25.317499,25.450001,25.147499,25.395,22.760471,243706000
+AAPL,2014-09-18,25.4825,25.5875,25.389999,25.4475,22.807528,149197600
+AAPL,2014-09-19,25.5725,25.5875,25.125,25.24,22.621563,283609600
+AAPL,2014-09-22,25.450001,25.535,25.145,25.264999,22.643961,211153600
+AAPL,2014-09-23,25.15,25.735001,25.135,25.66,22.997988,253608800
+AAPL,2014-09-24,25.540001,25.7125,25.299999,25.4375,22.798567,240687200
+AAPL,2014-09-25,25.127501,25.1775,24.43,24.467501,21.929201,400368000
+AAPL,2014-09-26,24.6325,25.1875,24.6,25.1875,22.574505,249482000
+AAPL,2014-09-29,24.6625,25.110001,24.657499,25.0275,22.431105,199065200
+AAPL,2014-09-30,25.202499,25.385,25.1325,25.1875,22.574505,221056400
+AAPL,2014-10-01,25.147499,25.172501,24.674999,24.795,22.222727,205965200
+AAPL,2014-10-02,24.817499,25.055,24.51,24.975,22.384054,191031200
+AAPL,2014-10-03,24.860001,25.0525,24.76,24.905001,22.321312,173878400
+AAPL,2014-10-06,24.987499,25.1625,24.855,24.905001,22.321312,148204800
+AAPL,2014-10-07,24.8575,25.030001,24.682501,24.6875,22.126379,168376800
+AAPL,2014-10-08,24.690001,25.2775,24.577499,25.200001,22.585709,229618800
+AAPL,2014-10-09,25.385,25.594999,25.1525,25.254999,22.635004,309506000
+AAPL,2014-10-10,25.172501,25.5075,25.075001,25.182501,22.570026,265326400
+AAPL,2014-10-13,25.3325,25.445,24.952499,24.952499,22.363888,214333600
+AAPL,2014-10-14,25.0975,25.129999,24.6425,24.6875,22.126379,254754400
+AAPL,2014-10-15,24.4925,24.7875,23.795,24.385,21.855265,403734400
+AAPL,2014-10-16,23.887501,24.43,23.852501,24.065001,21.56846,288618000
+AAPL,2014-10-17,24.375,24.75,24.202499,24.4175,21.88439,272718800
+AAPL,2014-10-20,24.58,24.99,24.555,24.940001,22.352682,310069200
+AAPL,2014-10-21,25.754999,25.754999,25.317499,25.6175,22.959892,378495600
+AAPL,2014-10-22,25.709999,26.0275,25.65,25.747499,23.07641,273052400
+AAPL,2014-10-23,26.02,26.262501,25.907499,26.2075,23.488686,284298800
+AAPL,2014-10-24,26.295,26.372499,26.1325,26.305,23.576077,188215600
+AAPL,2014-10-27,26.2125,26.370001,26.174999,26.2775,23.551424,136750800
+AAPL,2014-10-28,26.35,26.684999,26.3375,26.684999,23.916651,192243600
+AAPL,2014-10-29,26.6625,26.842501,26.59,26.834999,24.051094,210751600
+AAPL,2014-10-30,26.74,26.8375,26.475,26.745001,23.970425,162619200
+AAPL,2014-10-31,27.002501,27.01,26.8025,27,24.198978,178557200
+AAPL,2014-11-03,27.055,27.575001,27.002501,27.35,24.512667,209130400
+AAPL,2014-11-04,27.34,27.372499,26.93,27.15,24.333422,166297600
+AAPL,2014-11-05,27.275,27.325001,27.032499,27.215,24.39167,149743600
+AAPL,2014-11-06,27.15,27.1975,26.950001,27.174999,24.461428,139874000
+AAPL,2014-11-07,27.1875,27.33,27.137501,27.252501,24.531195,134766000
+AAPL,2014-11-10,27.254999,27.3325,27.1675,27.2075,24.490688,108782000
+AAPL,2014-11-11,27.174999,27.4375,27.1,27.424999,24.686464,109769200
+AAPL,2014-11-12,27.344999,27.8575,27.342501,27.8125,25.035275,187769600
+AAPL,2014-11-13,27.950001,28.362499,27.9,28.205,25.38858,238091600
+AAPL,2014-11-14,28.2875,28.547501,27.8025,28.545,25.694628,176254400
+AAPL,2014-11-17,28.567499,29.32,28.325001,28.497499,25.651875,186986800
+AAPL,2014-11-18,28.485001,28.922501,28.4725,28.8675,25.984922,176896000
+AAPL,2014-11-19,28.860001,28.934999,28.450001,28.6675,25.804899,167476800
+AAPL,2014-11-20,28.727501,29.215,28.7125,29.077499,26.173958,173582000
+AAPL,2014-11-21,29.377501,29.3925,29.0075,29.1175,26.209967,228717200
+AAPL,2014-11-24,29.2125,29.692499,29.155001,29.657499,26.696043,189803200
+AAPL,2014-11-25,29.7675,29.9375,29.362499,29.4,26.464258,275361600
+AAPL,2014-11-26,29.485001,29.775,29.4575,29.75,26.779305,163073200
+AAPL,2014-11-28,29.817499,29.85,29.512501,29.7325,26.763556,99257600
+AAPL,2014-12-01,29.702499,29.8125,27.817499,28.7675,25.894911,335256000
+AAPL,2014-12-02,28.375,28.9375,28.1875,28.657499,25.795897,237395600
+AAPL,2014-12-03,28.9375,29.0875,28.7775,28.9825,26.088442,172253600
+AAPL,2014-12-04,28.942499,29.299999,28.8225,28.872499,25.989429,168178000
+AAPL,2014-12-05,28.997499,29.02,28.66,28.75,25.879162,153275600
+AAPL,2014-12-08,28.525,28.6625,27.905001,28.1,25.294067,230659600
+AAPL,2014-12-09,27.547501,28.575001,27.3375,28.530001,25.681131,240832000
+AAPL,2014-12-10,28.602501,28.7125,27.885,27.987499,25.192802,178261200
+AAPL,2014-12-11,28.065001,28.450001,27.834999,27.905001,25.118536,165606800
+AAPL,2014-12-12,27.615,27.967501,27.395,27.432501,24.693216,224112400
+AAPL,2014-12-15,27.674999,27.9,26.5875,27.057501,24.355663,268872400
+AAPL,2014-12-16,26.592501,27.540001,26.565001,26.6875,24.022612,243162800
+AAPL,2014-12-17,26.780001,27.459999,26.705,27.352501,24.621206,213647200
+AAPL,2014-12-18,27.967501,28.1625,27.665001,28.1625,25.350327,236024800
+AAPL,2014-12-19,28.065001,28.309999,27.915001,27.945,25.154545,353719200
+AAPL,2014-12-22,28.040001,28.372499,27.9925,28.235001,25.415588,180670000
+AAPL,2014-12-23,28.307501,28.3325,28.115,28.135,25.325573,104113600
+AAPL,2014-12-24,28.145,28.1775,28.002501,28.002501,25.206297,57918400
+AAPL,2014-12-26,28.025,28.629999,28.002501,28.497499,25.651875,134884000
+AAPL,2014-12-29,28.4475,28.692499,28.424999,28.477501,25.633867,110395600
+AAPL,2014-12-30,28.41,28.48,28.0275,28.129999,25.321068,119526000
+AAPL,2014-12-31,28.205,28.282499,27.5525,27.594999,24.839493,165613600
+AAPL,2015-01-02,27.8475,27.860001,26.8375,27.3325,24.603205,212818400
+AAPL,2015-01-05,27.0725,27.1625,26.352501,26.5625,23.910097,257142000
+AAPL,2015-01-06,26.635,26.8575,26.157499,26.565001,23.912348,263188400
+AAPL,2015-01-07,26.799999,27.049999,26.674999,26.9375,24.247646,160423600
+AAPL,2015-01-08,27.307501,28.0375,27.174999,27.9725,25.1793,237458000
+AAPL,2015-01-09,28.1675,28.3125,27.5525,28.002501,25.206297,214798000
+AAPL,2015-01-12,28.15,28.157499,27.200001,27.3125,24.585199,198603200
+AAPL,2015-01-13,27.8575,28.200001,27.227501,27.555,24.80349,268367600
+AAPL,2015-01-14,27.26,27.622499,27.125,27.450001,24.708973,195826400
+AAPL,2015-01-15,27.5,27.514999,26.665001,26.705,24.038364,240056000
+AAPL,2015-01-16,26.7575,26.895,26.299999,26.497499,23.851583,314053200
+AAPL,2015-01-20,26.959999,27.2425,26.625,27.18,24.465931,199599600
+AAPL,2015-01-21,27.237499,27.764999,27.067499,27.387501,24.65271,194303600
+AAPL,2015-01-22,27.565001,28.1175,27.43,28.1,25.294067,215185600
+AAPL,2015-01-23,28.075001,28.4375,27.8825,28.245001,25.424591,185859200
+AAPL,2015-01-26,28.434999,28.59,28.200001,28.275,25.45159,222460000
+AAPL,2015-01-27,28.105,28.120001,27.2575,27.285,24.56045,382274800
+AAPL,2015-01-28,29.407499,29.530001,28.827499,28.827499,25.948917,585908400
+AAPL,2015-01-29,29.08,29.797501,28.889999,29.725,26.7568,337745600
+AAPL,2015-01-30,29.6,30,29.2125,29.290001,26.365242,334982000
+AAPL,2015-02-02,29.512501,29.7925,29.02,29.657499,26.696043,250956400
+AAPL,2015-02-03,29.625,29.772499,29.4025,29.6625,26.700546,207662800
+AAPL,2015-02-04,29.625,30.127501,29.577499,29.889999,26.905327,280598800
+AAPL,2015-02-05,30.004999,30.057501,29.8125,29.985001,27.097359,168984800
+AAPL,2015-02-06,30.004999,30.0625,29.612499,29.7325,26.869181,174826400
+AAPL,2015-02-09,29.637501,29.959999,29.6075,29.93,27.047659,155559200
+AAPL,2015-02-10,30.0425,30.5375,30.040001,30.504999,27.567284,248034000
+AAPL,2015-02-11,30.692499,31.23,30.625,31.219999,28.213423,294247200
+AAPL,2015-02-12,31.514999,31.870001,31.3925,31.615,28.570389,297898000
+AAPL,2015-02-13,31.82,31.82,31.4125,31.77,28.710461,217088800
+AAPL,2015-02-17,31.872499,32.220001,31.73,31.9575,28.879902,252609600
+AAPL,2015-02-18,31.907499,32.195,31.862499,32.18,29.080976,179566800
+AAPL,2015-02-19,32.119999,32.2575,32.0825,32.112499,29.019976,149449600
+AAPL,2015-02-20,32.154999,32.375,32.012501,32.375,29.257195,195793600
+AAPL,2015-02-23,32.505001,33.25,32.415001,33.25,30.047928,283896400
+AAPL,2015-02-24,33.235001,33.400002,32.7925,33.0425,29.860413,276912400
+AAPL,2015-02-25,32.889999,32.900002,32.037498,32.197498,29.096788,298846800
+AAPL,2015-02-26,32.197498,32.717499,31.6525,32.605,29.465052,365150000
+AAPL,2015-02-27,32.5,32.642502,32.060001,32.115002,29.022238,248059200
+AAPL,2015-03-02,32.3125,32.57,32.075001,32.272499,29.164562,192386800
+AAPL,2015-03-03,32.240002,32.380001,32.022499,32.34,29.225573,151265200
+AAPL,2015-03-04,32.275002,32.389999,32.080002,32.134998,29.040304,126665200
+AAPL,2015-03-05,32.145,32.1875,31.440001,31.602501,28.559092,226068400
+AAPL,2015-03-06,32.099998,32.342499,31.565001,31.65,28.602013,291368400
+AAPL,2015-03-09,31.99,32.392502,31.264999,31.785,28.72402,354114000
+AAPL,2015-03-10,31.602501,31.805,30.950001,31.127501,28.129833,275426400
+AAPL,2015-03-11,31.1875,31.192499,30.5275,30.559999,27.616987,275756000
+AAPL,2015-03-12,30.577499,31.225,30.407499,31.112499,28.116278,193450800
+AAPL,2015-03-13,31.1,31.35,30.645,30.897499,27.921988,207309200
+AAPL,2015-03-16,30.969999,31.237499,30.717501,31.237499,28.22924,143497200
+AAPL,2015-03-17,31.475,31.83,31.4125,31.76,28.701424,204092400
+AAPL,2015-03-18,31.75,32.290001,31.592501,32.1175,29.024496,261083600
+AAPL,2015-03-19,32.1875,32.3125,31.85,31.875,28.805349,183238000
+AAPL,2015-03-20,32.0625,32.099998,31.290001,31.475,28.443874,274780400
+AAPL,2015-03-23,31.780001,31.9625,31.629999,31.8025,28.739828,150838800
+AAPL,2015-03-24,31.807501,32.009998,31.639999,31.672501,28.622351,131369200
+AAPL,2015-03-25,31.635,31.705,30.844999,30.844999,27.874538,206620800
+AAPL,2015-03-26,30.690001,31.219999,30.65,31.059999,28.068832,190291600
+AAPL,2015-03-27,31.1425,31.174999,30.727501,30.8125,27.845165,158184800
+AAPL,2015-03-30,31.012501,31.6,31,31.592501,28.550056,188398800
+AAPL,2015-03-31,31.522499,31.622499,31.09,31.1075,28.111765,168362400
+AAPL,2015-04-01,31.205,31.280001,30.775,31.0625,28.071087,162485600
+AAPL,2015-04-02,31.2575,31.389999,31.047501,31.33,28.312832,128880400
+AAPL,2015-04-06,31.1175,31.877501,31.0825,31.8375,28.771461,148776000
+AAPL,2015-04-07,31.91,32.029999,31.495001,31.502501,28.468725,140049200
+AAPL,2015-04-08,31.4625,31.6,31.2425,31.4,28.376091,149316800
+AAPL,2015-04-09,31.4625,31.645,31.165001,31.639999,28.592974,129936000
+AAPL,2015-04-10,31.487499,31.8025,31.315001,31.775,28.714973,160752000
+AAPL,2015-04-13,32.092499,32.142502,31.6525,31.7125,28.658499,145460400
+AAPL,2015-04-14,31.75,31.8225,31.477501,31.575001,28.534237,102098400
+AAPL,2015-04-15,31.602501,31.782499,31.502501,31.695,28.642683,115881600
+AAPL,2015-04-16,31.57,31.775,31.5275,31.5425,28.504866,113476000
+AAPL,2015-04-17,31.387501,31.535,31.115,31.1875,28.184055,207828000
+AAPL,2015-04-20,31.3925,32.029999,31.2925,31.9,28.82794,188217200
+AAPL,2015-04-21,32.025002,32.049999,31.6675,31.727501,28.672054,129740400
+AAPL,2015-04-22,31.747499,32.217499,31.58,32.154999,29.058386,150618000
+AAPL,2015-04-23,32.075001,32.605,32.035,32.4175,29.295601,183083600
+AAPL,2015-04-24,32.622501,32.657501,32.307499,32.57,29.433414,178103600
+AAPL,2015-04-27,33.077499,33.282501,32.787498,33.162498,29.968864,387816800
+AAPL,2015-04-28,33.615002,33.634998,32.392502,32.639999,29.49667,475696000
+AAPL,2015-04-29,32.540001,32.897499,32.075001,32.16,29.062901,253544400
+AAPL,2015-04-30,32.16,32.16,31.145,31.2875,28.274427,332781600
+AAPL,2015-05-01,31.525,32.532501,31.325001,32.237499,29.13294,234050400
+AAPL,2015-05-04,32.375,32.642502,32.064999,32.174999,29.076462,203953200
+AAPL,2015-05-05,32.037498,32.112499,31.445,31.450001,28.421276,197085600
+AAPL,2015-05-06,31.639999,31.6875,30.84,31.252501,28.242796,288564000
+AAPL,2015-05-07,31.192499,31.52,31.004999,31.315001,28.417482,175763600
+AAPL,2015-05-08,31.67,31.905001,31.5275,31.905001,28.952896,222201600
+AAPL,2015-05-11,31.8475,31.889999,31.407499,31.58,28.657965,168143200
+AAPL,2015-05-12,31.4,31.719999,31.205,31.467501,28.555874,192640000
+AAPL,2015-05-13,31.5375,31.797501,31.467501,31.502501,28.587641,138776800
+AAPL,2015-05-14,31.852501,32.237499,31.790001,32.237499,29.254631,180814000
+AAPL,2015-05-15,32.267502,32.372501,32.052502,32.192501,29.213789,152832000
+AAPL,2015-05-18,32.095001,32.68,32.09,32.547501,29.535946,203531600
+AAPL,2015-05-19,32.672501,32.720001,32.41,32.517502,29.50873,178532800
+AAPL,2015-05-20,32.5,32.744999,32.334999,32.514999,29.506456,145819600
+AAPL,2015-05-21,32.517502,32.907501,32.4575,32.8475,29.808187,158921600
+AAPL,2015-05-22,32.900002,33.2425,32.849998,33.134998,30.069078,182384000
+AAPL,2015-05-26,33.150002,33.227501,32.279999,32.404999,29.406628,282790400
+AAPL,2015-05-27,32.584999,33.064999,32.512501,33.009998,29.955647,183332800
+AAPL,2015-05-28,32.965,32.987499,32.775002,32.945,29.896664,122933200
+AAPL,2015-05-29,32.807499,32.862499,32.474998,32.57,29.556362,203538000
+AAPL,2015-06-01,32.57,32.8475,32.512501,32.634998,29.615341,128451200
+AAPL,2015-06-02,32.465,32.665001,32.330002,32.490002,29.483761,134670400
+AAPL,2015-06-03,32.665001,32.735001,32.474998,32.529999,29.520063,123934000
+AAPL,2015-06-04,32.395,32.645,32.227501,32.34,29.347643,153800400
+AAPL,2015-06-05,32.375,32.422501,32.09,32.162498,29.186563,142507200
+AAPL,2015-06-08,32.224998,32.302502,31.7075,31.950001,28.993729,210699200
+AAPL,2015-06-09,31.674999,32.02,31.405001,31.855,28.907524,224301600
+AAPL,2015-06-10,31.98,32.334999,31.9625,32.220001,29.238747,156349200
+AAPL,2015-06-11,32.294998,32.544998,32.119999,32.147499,29.172953,141563600
+AAPL,2015-06-12,32.047501,32.0825,31.7775,31.7925,28.850811,147544800
+AAPL,2015-06-15,31.525,31.809999,31.4275,31.73,28.794092,175955600
+AAPL,2015-06-16,31.7575,31.9625,31.592501,31.9,28.948357,125976400
+AAPL,2015-06-17,31.93,31.969999,31.684999,31.825001,28.880295,131672400
+AAPL,2015-06-18,31.807501,32.077499,31.805,31.969999,29.011883,141628800
+AAPL,2015-06-19,31.9275,31.955,31.6,31.65,28.721489,218867600
+AAPL,2015-06-22,31.872499,32.014999,31.77,31.9025,28.950624,136157200
+AAPL,2015-06-23,31.870001,31.9025,31.719999,31.7575,28.819042,121075600
+AAPL,2015-06-24,31.8025,32.450001,31.780001,32.0275,29.064058,221123600
+AAPL,2015-06-25,32.215,32.299999,31.875,31.875,28.925669,127752400
+AAPL,2015-06-26,31.9175,31.997499,31.627501,31.6875,28.755518,176267200
+AAPL,2015-06-29,31.365,31.6175,31.120001,31.1325,28.251869,196645600
+AAPL,2015-06-30,31.3925,31.530001,31.215,31.3575,28.456057,177482800
+AAPL,2015-07-01,31.725,31.735001,31.497499,31.65,28.721489,120955200
+AAPL,2015-07-02,31.6075,31.672501,31.442499,31.610001,28.685192,108844000
+AAPL,2015-07-06,31.235001,31.557501,31.2125,31.5,28.585365,112241600
+AAPL,2015-07-07,31.4725,31.5375,30.942499,31.422501,28.515036,187787200
+AAPL,2015-07-08,31.120001,31.16,30.635,30.6425,27.807211,243046400
+AAPL,2015-07-09,30.9625,31.014999,29.805,30.0175,27.240044,314380000
+AAPL,2015-07-10,30.485001,30.9625,30.3025,30.82,27.96829,245418000
+AAPL,2015-07-13,31.2575,31.440001,31.08,31.415001,28.508238,165762000
+AAPL,2015-07-14,31.51,31.592501,31.26,31.4025,28.496893,127072400
+AAPL,2015-07-15,31.43,31.7875,31.395,31.705,28.7714,134596800
+AAPL,2015-07-16,31.934999,32.142502,31.8375,32.127499,29.154806,144889600
+AAPL,2015-07-17,32.27,32.404999,32.077499,32.404999,29.406628,184658800
+AAPL,2015-07-20,32.7425,33.2425,32.674999,33.017502,29.96246,235600800
+AAPL,2015-07-21,33.212502,33.23,32.580002,32.6875,29.662991,307025600
+AAPL,2015-07-22,30.497499,31.375,30.497499,31.305,28.408411,461802400
+AAPL,2015-07-23,31.549999,31.772499,31.264999,31.290001,28.3948,203998000
+AAPL,2015-07-24,31.33,31.434999,30.975,31.125,28.245066,168649200
+AAPL,2015-07-27,30.772499,30.9025,30.530001,30.692499,27.852589,177822000
+AAPL,2015-07-28,30.844999,30.977501,30.637501,30.844999,27.990973,134472400
+AAPL,2015-07-29,30.7875,30.875,30.567499,30.747499,27.9025,148046800
+AAPL,2015-07-30,30.58,30.6425,30.4275,30.592501,27.761839,134513200
+AAPL,2015-07-31,30.65,30.66,30.227501,30.325001,27.519091,171540000
+AAPL,2015-08-03,30.375,30.6425,29.379999,29.610001,26.870243,279904000
+AAPL,2015-08-04,29.355,29.424999,28.3125,28.66,26.00815,496554400
+AAPL,2015-08-05,28.237499,29.360001,28.025,28.85,26.180569,397250400
+AAPL,2015-08-06,28.9925,29.125,28.530001,28.782499,26.237543,211612000
+AAPL,2015-08-07,28.645,29.0625,28.625,28.879999,26.32642,154681600
+AAPL,2015-08-10,29.1325,29.997499,29.1325,29.93,27.283579,219806400
+AAPL,2015-08-11,29.452499,29.545,28.3325,28.372499,25.863789,388331200
+AAPL,2015-08-12,28.1325,28.855,27.407499,28.809999,26.262604,404870000
+AAPL,2015-08-13,29.01,29.1,28.635,28.7875,26.242104,194143200
+AAPL,2015-08-14,28.58,29.077499,28.502501,28.99,26.426693,171718000
+AAPL,2015-08-17,29.01,29.4125,28.875,29.290001,26.700165,163538800
+AAPL,2015-08-18,29.1075,29.360001,29.002501,29.125,26.549757,138242800
+AAPL,2015-08-19,29.025,29.129999,28.67,28.752501,26.210196,193146000
+AAPL,2015-08-20,28.52,28.5875,27.907499,28.1625,25.672361,274006400
+AAPL,2015-08-21,27.6075,27.975,26.4125,26.440001,24.102169,513102000
+AAPL,2015-08-24,23.717501,27.200001,23,25.780001,23.500523,648825200
+AAPL,2015-08-25,27.7775,27.7775,25.875,25.934999,23.641819,414406400
+AAPL,2015-08-26,26.772499,27.4725,26.262501,27.422501,24.997791,387098400
+AAPL,2015-08-27,28.057501,28.309999,27.504999,28.23,25.733887,338464400
+AAPL,2015-08-28,28.0425,28.327499,27.885,28.3225,25.818214,212657600
+AAPL,2015-08-31,28.0075,28.6325,28,28.190001,25.697428,224917200
+AAPL,2015-09-01,27.5375,27.969999,26.84,26.93,24.54884,307383600
+AAPL,2015-09-02,27.557501,28.084999,27.282499,28.084999,25.601713,247555200
+AAPL,2015-09-03,28.122499,28.195,27.51,27.592501,25.152761,212935600
+AAPL,2015-09-04,27.2425,27.612499,27.127501,27.317499,24.902075,199985200
+AAPL,2015-09-08,27.9375,28.139999,27.58,28.077499,25.594875,219374400
+AAPL,2015-09-09,28.440001,28.504999,27.442499,27.5375,25.102625,340043200
+AAPL,2015-09-10,27.567499,28.32,27.475,28.1425,25.654129,251571200
+AAPL,2015-09-11,27.9475,28.5525,27.940001,28.5525,26.027878,199662000
+AAPL,2015-09-14,29.145,29.2225,28.715,28.827499,26.278559,233453600
+AAPL,2015-09-15,28.9825,29.1325,28.605,29.07,26.499622,173364800
+AAPL,2015-09-16,29.0625,29.135,28.860001,29.102501,26.529245,148694000
+AAPL,2015-09-17,28.915001,29.122499,28.43,28.48,25.961788,256450400
+AAPL,2015-09-18,28.0525,28.575001,27.967501,28.362499,25.854681,297141200
+AAPL,2015-09-21,28.4175,28.842501,28.415001,28.8025,26.255768,200888000
+AAPL,2015-09-22,28.344999,28.545,28.129999,28.35,25.843287,201384800
+AAPL,2015-09-23,28.407499,28.68,28.325001,28.58,26.052946,143026800
+AAPL,2015-09-24,28.3125,28.875,28.092501,28.75,26.207912,200878000
+AAPL,2015-09-25,29.110001,29.172501,28.504999,28.6775,26.141823,224607600
+AAPL,2015-09-28,28.4625,28.6425,28.110001,28.110001,25.624502,208436000
+AAPL,2015-09-29,28.2075,28.377501,26.965,27.264999,24.854221,293461600
+AAPL,2015-09-30,27.5425,27.885,27.182501,27.575001,25.136805,265892000
+AAPL,2015-10-01,27.2675,27.405001,26.827499,27.395,24.972721,255716400
+AAPL,2015-10-02,27.002501,27.752501,26.887501,27.594999,25.155039,232079200
+AAPL,2015-10-05,27.469999,27.842501,27.2675,27.695,25.246199,208258800
+AAPL,2015-10-06,27.657499,27.934999,27.442499,27.827499,25.366982,192787200
+AAPL,2015-10-07,27.934999,27.942499,27.352501,27.695,25.246199,187062400
+AAPL,2015-10-08,27.547501,27.547501,27.0525,27.375,24.954496,247918400
+AAPL,2015-10-09,27.5,28.07,27.372499,28.030001,25.551573,211064400
+AAPL,2015-10-12,28.182501,28.1875,27.860001,27.9,25.433073,121868800
+AAPL,2015-10-13,27.705,28.112499,27.67,27.9475,25.476372,132197200
+AAPL,2015-10-14,27.8225,27.879999,27.389999,27.5525,25.116299,177849600
+AAPL,2015-10-15,27.7325,28.025,27.622499,27.965,25.492323,150694000
+AAPL,2015-10-16,27.945,28,27.6325,27.76,25.305445,156930400
+AAPL,2015-10-19,27.700001,27.9375,27.5275,27.932501,25.462704,119036800
+AAPL,2015-10-20,27.834999,28.5425,27.705,28.442499,25.92761,195871200
+AAPL,2015-10-21,28.5,28.895,28.424999,28.440001,25.925327,167180800
+AAPL,2015-10-22,28.5825,28.875,28.525,28.875,26.321863,166616400
+AAPL,2015-10-23,29.174999,29.807501,29.0825,29.77,27.13773,237467600
+AAPL,2015-10-26,29.52,29.532499,28.73,28.82,26.271723,265335200
+AAPL,2015-10-27,28.85,29.135,28.497499,28.637501,26.105356,279537600
+AAPL,2015-10-28,29.2325,29.825001,29.014999,29.817499,27.181019,342205600
+AAPL,2015-10-29,29.674999,30.172501,29.567499,30.1325,27.468176,204909200
+AAPL,2015-10-30,30.247499,30.305,29.862499,29.875,27.23344,197461200
+AAPL,2015-11-02,30.200001,30.34,29.9025,30.295,27.616306,128813200
+AAPL,2015-11-03,30.1975,30.872499,30.174999,30.6425,27.933077,182076000
+AAPL,2015-11-04,30.782499,30.955,30.405001,30.5,27.803181,179544400
+AAPL,2015-11-05,30.4625,30.672501,30.045,30.23,27.675007,158210800
+AAPL,2015-11-06,30.2775,30.452499,30.155001,30.264999,27.707054,132169200
+AAPL,2015-11-09,30.24,30.452499,30.012501,30.1425,27.594902,135485600
+AAPL,2015-11-10,29.225,29.5175,29.014999,29.192499,26.725199,236511600
+AAPL,2015-11-11,29.092501,29.355,28.8025,29.0275,26.574144,180872000
+AAPL,2015-11-12,29.065001,29.205,28.9125,28.93,26.484879,130102400
+AAPL,2015-11-13,28.799999,28.8925,28.067499,28.084999,25.7113,183249600
+AAPL,2015-11-16,27.844999,28.559999,27.75,28.545,26.13242,152426800
+AAPL,2015-11-17,28.73,28.762501,28.33,28.422501,26.020275,110467600
+AAPL,2015-11-18,28.940001,29.372499,28.875,29.3225,26.84421,186698800
+AAPL,2015-11-19,29.41,29.9375,29.190001,29.695,27.185228,173183200
+AAPL,2015-11-20,29.799999,29.98,29.7125,29.825001,27.304243,137148400
+AAPL,2015-11-23,29.817499,29.932501,29.334999,29.4375,26.949488,129930000
+AAPL,2015-11-24,29.3325,29.8375,29.280001,29.719999,27.208117,171212800
+AAPL,2015-11-25,29.8025,29.807501,29.48,29.5075,27.013584,85553200
+AAPL,2015-11-27,29.5725,29.602501,29.4,29.452499,26.963223,52185600
+AAPL,2015-11-30,29.497499,29.852501,29.4375,29.575001,27.075367,156721200
+AAPL,2015-12-01,29.6875,29.702499,29.215,29.334999,26.855658,139409600
+AAPL,2015-12-02,29.334999,29.5275,29.02,29.07,26.613052,133546400
+AAPL,2015-12-03,29.137501,29.1975,28.555,28.799999,26.365871,166278000
+AAPL,2015-12-04,28.8225,29.8125,28.7775,29.7575,27.242449,231108000
+AAPL,2015-12-07,29.745001,29.965,29.452499,29.57,27.070789,128336800
+AAPL,2015-12-08,29.379999,29.65,29.215,29.557501,27.059351,137238000
+AAPL,2015-12-09,29.41,29.422501,28.77,28.905001,26.461996,185445600
+AAPL,2015-12-10,29.01,29.235001,28.877501,29.0425,26.587875,116850800
+AAPL,2015-12-11,28.797501,28.8475,28.2125,28.295,25.903549,187544800
+AAPL,2015-12-14,28.045,28.17,27.4475,28.120001,25.743347,257274800
+AAPL,2015-12-15,27.985001,28.200001,27.5875,27.622499,25.287891,213292400
+AAPL,2015-12-16,27.7675,27.997499,27.200001,27.834999,25.48243,224954000
+AAPL,2015-12-17,28.004999,28.0625,27.245001,27.245001,24.942301,179091200
+AAPL,2015-12-18,27.227501,27.379999,26.452499,26.5075,24.26713,385813200
+AAPL,2015-12-21,26.82,26.842501,26.3925,26.8325,24.564661,190362400
+AAPL,2015-12-22,26.85,26.93,26.612499,26.807501,24.541779,131157600
+AAPL,2015-12-23,26.817499,27.2125,26.799999,27.1525,24.857616,130629600
+AAPL,2015-12-24,27.25,27.25,26.987499,27.0075,24.724871,54281600
+AAPL,2015-12-28,26.897499,26.922501,26.545,26.705,24.447937,106816800
+AAPL,2015-12-29,26.74,27.3575,26.715,27.184999,24.887373,123724800
+AAPL,2015-12-30,27.145,27.174999,26.795,26.83,24.562374,100855200
+AAPL,2015-12-31,26.752501,26.7575,26.205,26.315001,24.090897,163649200
+AAPL,2016-01-04,25.6525,26.342501,25.5,26.3375,24.111498,270597600
+AAPL,2016-01-05,26.4375,26.4625,25.602501,25.6775,23.507284,223164000
+AAPL,2016-01-06,25.139999,25.592501,24.967501,25.174999,23.047247,273829600
+AAPL,2016-01-07,24.67,25.032499,24.1075,24.112499,22.074554,324377600
+AAPL,2016-01-08,24.637501,24.7775,24.190001,24.24,22.191277,283192000
+AAPL,2016-01-11,24.7425,24.764999,24.334999,24.6325,22.550602,198957600
+AAPL,2016-01-12,25.137501,25.172501,24.709999,24.99,22.877892,196616800
+AAPL,2016-01-13,25.08,25.297501,24.325001,24.3475,22.28969,249758400
+AAPL,2016-01-14,24.49,25.120001,23.934999,24.879999,22.777184,252680400
+AAPL,2016-01-15,24.049999,24.4275,23.84,24.282499,22.230181,319335600
+AAPL,2016-01-19,24.602501,24.6625,23.875,24.165001,22.122612,212350800
+AAPL,2016-01-20,23.775,24.547501,23.355,24.1975,22.152369,289337600
+AAPL,2016-01-21,24.264999,24.469999,23.735001,24.075001,22.040226,208646000
+AAPL,2016-01-22,24.657499,25.365,24.592501,25.355,23.212038,263202000
+AAPL,2016-01-25,25.379999,25.3825,24.8025,24.860001,22.758877,207178000
+AAPL,2016-01-26,24.9825,25.219999,24.5175,24.997499,22.88475,300308000
+AAPL,2016-01-27,24.01,24.157499,23.334999,23.355,21.381075,533478800
+AAPL,2016-01-28,23.4475,23.629999,23.0975,23.522499,21.534414,222715200
+AAPL,2016-01-29,23.6975,24.334999,23.5875,24.334999,22.278248,257666000
+AAPL,2016-02-01,24.1175,24.1775,23.85,24.1075,22.069979,163774000
+AAPL,2016-02-02,23.855,24.01,23.57,23.620001,21.623676,149428800
+AAPL,2016-02-03,23.75,24.209999,23.52,24.0875,22.051662,183857200
+AAPL,2016-02-04,23.965,24.3325,23.797501,24.15,22.228848,185886800
+AAPL,2016-02-05,24.129999,24.23,23.422501,23.504999,21.635162,185672400
+AAPL,2016-02-08,23.282499,23.924999,23.26,23.752501,21.862976,216085600
+AAPL,2016-02-09,23.5725,23.985001,23.4825,23.747499,21.858368,177324800
+AAPL,2016-02-10,23.98,24.0875,23.525,23.567499,21.69269,169374400
+AAPL,2016-02-11,23.4475,23.68,23.147499,23.424999,21.561523,200298800
+AAPL,2016-02-12,23.547501,23.625,23.252501,23.497499,21.628256,161405600
+AAPL,2016-02-16,23.754999,24.2125,23.6525,24.16,22.238058,196231600
+AAPL,2016-02-17,24.1675,24.5525,24.0375,24.530001,22.578619,179452800
+AAPL,2016-02-18,24.709999,24.7225,24.022499,24.065001,22.150618,156084000
+AAPL,2016-02-19,24,24.190001,23.950001,24.01,22.099989,141496800
+AAPL,2016-02-22,24.077499,24.225,23.98,24.219999,22.293282,137123200
+AAPL,2016-02-23,24.1,24.125,23.637501,23.672501,21.789337,127770400
+AAPL,2016-02-24,23.495001,24.094999,23.33,24.025,22.113792,145022800
+AAPL,2016-02-25,24.012501,24.190001,23.8125,24.190001,22.265665,110330800
+AAPL,2016-02-26,24.299999,24.504999,24.145,24.227501,22.300186,115964400
+AAPL,2016-02-29,24.215,24.557501,24.1625,24.172501,22.249559,140865200
+AAPL,2016-03-01,24.4125,25.192499,24.355,25.1325,23.133196,201628400
+AAPL,2016-03-02,25.127501,25.2225,24.91,25.1875,23.183813,132678400
+AAPL,2016-03-03,25.145,25.4275,25.112499,25.375,23.356398,147822800
+AAPL,2016-03-04,25.592501,25.9375,25.342501,25.752501,23.703869,184220400
+AAPL,2016-03-07,25.5975,25.7075,25.24,25.467501,23.441547,143315600
+AAPL,2016-03-08,25.195,25.440001,25.1,25.2575,23.248245,126247600
+AAPL,2016-03-09,25.327499,25.395,25.067499,25.280001,23.268959,108806800
+AAPL,2016-03-10,25.352501,25.559999,25.0375,25.2925,23.280466,134054400
+AAPL,2016-03-11,25.559999,25.57,25.375,25.565001,23.531288,109632800
+AAPL,2016-03-14,25.477501,25.727501,25.445,25.629999,23.591112,100304400
+AAPL,2016-03-15,25.99,26.295,25.9625,26.145,24.065145,160270800
+AAPL,2016-03-16,26.1525,26.577499,26.147499,26.4925,24.385006,153214000
+AAPL,2016-03-17,26.379999,26.6175,26.24,26.450001,24.345888,137682800
+AAPL,2016-03-18,26.584999,26.625,26.297501,26.48,24.373497,176820800
+AAPL,2016-03-21,26.4825,26.9125,26.285,26.477501,24.371197,142010800
+AAPL,2016-03-22,26.3125,26.8225,26.3025,26.68,24.557583,129777600
+AAPL,2016-03-23,26.620001,26.7675,26.475,26.532499,24.421818,102814000
+AAPL,2016-03-24,26.3675,26.5625,26.2225,26.4175,24.315969,104532000
+AAPL,2016-03-28,26.5,26.547501,26.264999,26.297501,24.205517,77645600
+AAPL,2016-03-29,26.2225,26.9475,26.219999,26.92,24.7785,124760400
+AAPL,2016-03-30,27.1625,27.605,27.15,27.389999,25.211105,182404400
+AAPL,2016-03-31,27.43,27.475,27.219999,27.247499,25.079941,103553600
+AAPL,2016-04-01,27.195,27.5,27.049999,27.497499,25.310053,103496000
+AAPL,2016-04-04,27.605,28.047501,27.567499,27.780001,25.570078,149424800
+AAPL,2016-04-05,27.377501,27.682501,27.355,27.452499,25.268635,106314800
+AAPL,2016-04-06,27.557501,27.745001,27.299999,27.74,25.533262,105616400
+AAPL,2016-04-07,27.487499,27.605,27.030001,27.135,24.976389,127207600
+AAPL,2016-04-08,27.227501,27.442499,27.0425,27.165001,25.004007,94326800
+AAPL,2016-04-11,27.2425,27.6525,27.2075,27.254999,25.086847,117630000
+AAPL,2016-04-12,27.334999,27.625,27.165001,27.610001,25.413603,108929200
+AAPL,2016-04-13,27.700001,28.084999,27.700001,28.01,25.781782,133029200
+AAPL,2016-04-14,27.905001,28.0975,27.8325,28.025,25.795588,101895600
+AAPL,2016-04-15,28.0275,28.075001,27.432501,27.4625,25.277842,187756000
+AAPL,2016-04-18,27.2225,27.237499,26.735001,26.870001,24.732475,243286000
+AAPL,2016-04-19,26.969999,27,26.557501,26.727501,24.601307,129539600
+AAPL,2016-04-20,26.66,27.022499,26.514999,26.782499,24.651934,122444000
+AAPL,2016-04-21,26.7325,26.7325,26.379999,26.4925,24.385006,126210000
+AAPL,2016-04-22,26.252501,26.620001,26.155001,26.42,24.31827,134732400
+AAPL,2016-04-25,26.25,26.4125,26.127501,26.27,24.180206,112126400
+AAPL,2016-04-26,25.977501,26.325001,25.977501,26.0875,24.01222,224064800
+AAPL,2016-04-27,24,24.6775,23.92,24.455,22.509588,458408400
+AAPL,2016-04-28,24.4025,24.469999,23.5625,23.7075,21.821548,328970800
+AAPL,2016-04-29,23.497499,23.68,23.127501,23.434999,21.570728,274126000
+AAPL,2016-05-02,23.4925,23.52,23.1,23.41,21.54772,192640400
+AAPL,2016-05-03,23.549999,23.934999,23.42,23.795,21.902094,227325200
+AAPL,2016-05-04,23.799999,23.975,23.455,23.547501,21.674284,164102000
+AAPL,2016-05-05,23.5,23.5175,23.17,23.309999,21.586304,143562000
+AAPL,2016-05-06,23.342501,23.362499,22.9625,23.18,21.465914,174799600
+AAPL,2016-05-09,23.25,23.442499,23.147499,23.1975,21.482124,131745600
+AAPL,2016-05-10,23.3325,23.3925,23.0275,23.355,21.627977,134747200
+AAPL,2016-05-11,23.370001,23.3925,23.115,23.127501,21.417301,114876400
+AAPL,2016-05-12,23.18,23.195,22.3675,22.584999,20.914915,305258800
+AAPL,2016-05-13,22.5,22.9175,22.5,22.629999,20.956583,177571200
+AAPL,2016-05-16,23.0975,23.5975,22.9125,23.469999,21.734474,245039200
+AAPL,2016-05-17,23.637501,23.674999,23.252501,23.372499,21.64418,187667600
+AAPL,2016-05-18,23.540001,23.8025,23.4725,23.639999,21.891903,168249600
+AAPL,2016-05-19,23.66,23.66,23.3925,23.549999,21.808561,121768400
+AAPL,2016-05-20,23.66,23.8575,23.629999,23.805,22.044704,128104000
+AAPL,2016-05-23,23.967501,24.297501,23.9175,24.1075,22.324837,152074400
+AAPL,2016-05-24,24.305,24.522499,24.209999,24.475,22.665155,140560800
+AAPL,2016-05-25,24.6675,24.934999,24.5275,24.905001,23.063358,152675200
+AAPL,2016-05-26,24.92,25.182501,24.66,25.102501,23.24626,225324800
+AAPL,2016-05-27,24.860001,25.1175,24.8125,25.0875,23.232363,145364800
+AAPL,2016-05-31,24.9,25.1,24.705,24.965,23.118921,169228800
+AAPL,2016-06-01,24.754999,24.885,24.5825,24.615,22.794807,116693200
+AAPL,2016-06-02,24.4,24.459999,24.157499,24.43,22.623487,160766400
+AAPL,2016-06-03,24.4475,24.567499,24.362499,24.48,22.669783,114019600
+AAPL,2016-06-06,24.497499,25.4725,24.387501,24.657499,22.834164,93170000
+AAPL,2016-06-07,24.8125,24.967501,24.74,24.7575,22.926764,89638000
+AAPL,2016-06-08,24.754999,24.889999,24.67,24.735001,22.905933,83392400
+AAPL,2016-06-09,24.625,24.997499,24.615,24.9125,23.070309,106405600
+AAPL,2016-06-10,24.6325,24.8375,24.620001,24.7075,22.88047,126851600
+AAPL,2016-06-13,24.672501,24.780001,24.275,24.334999,22.535509,152082000
+AAPL,2016-06-14,24.33,24.620001,24.1875,24.365,22.56329,127727600
+AAPL,2016-06-15,24.455,24.602501,24.2575,24.285,22.489204,117780800
+AAPL,2016-06-16,24.112499,24.4375,24.0175,24.387501,22.584126,125307200
+AAPL,2016-06-17,24.155001,24.1625,23.825001,23.8325,22.070166,244032800
+AAPL,2016-06-20,24,24.1425,23.7575,23.775,22.016918,137647600
+AAPL,2016-06-21,23.735001,24.0875,23.67,23.977501,22.204449,142185600
+AAPL,2016-06-22,24.0625,24.2225,23.8375,23.887501,22.121103,116876400
+AAPL,2016-06-23,23.985001,24.0725,23.8125,24.025,22.248432,128960800
+AAPL,2016-06-24,23.227501,23.665001,23.1625,23.35,21.62335,301245600
+AAPL,2016-06-27,23.25,23.262501,22.875,23.01,21.308487,181958400
+AAPL,2016-06-28,23.225,23.415001,23.035,23.397499,21.667334,161779600
+AAPL,2016-06-29,23.4925,23.637501,23.407499,23.6,21.854862,146124000
+AAPL,2016-06-30,23.610001,23.942499,23.575001,23.9,22.132675,143345600
+AAPL,2016-07-01,23.872499,24.1175,23.8325,23.9725,22.199814,104106000
+AAPL,2016-07-05,23.8475,23.85,23.615,23.747499,21.991451,110820800
+AAPL,2016-07-06,23.65,23.915001,23.592501,23.8825,22.116467,123796400
+AAPL,2016-07-07,23.924999,24.125,23.905001,23.985001,22.211391,100558400
+AAPL,2016-07-08,24.122499,24.2225,24.012501,24.17,22.382713,115648400
+AAPL,2016-07-11,24.1875,24.4125,24.182501,24.245001,22.452166,95179600
+AAPL,2016-07-12,24.2925,24.424999,24.280001,24.355,22.554028,96670000
+AAPL,2016-07-13,24.352501,24.4175,24.209999,24.217501,22.426697,103568800
+AAPL,2016-07-14,24.3475,24.747499,24.33,24.6975,22.871208,155676000
+AAPL,2016-07-15,24.73,24.825001,24.625,24.695,22.868891,120548000
+AAPL,2016-07-18,24.674999,25.032499,24.65,24.9575,23.11198,145975600
+AAPL,2016-07-19,24.889999,25,24.834999,24.967501,23.121237,95119600
+AAPL,2016-07-20,25,25.115,24.934999,24.99,23.142076,105104000
+AAPL,2016-07-21,24.9575,25.25,24.782499,24.8575,23.019373,130808000
+AAPL,2016-07-22,24.815001,24.825001,24.577499,24.665001,22.841108,113254800
+AAPL,2016-07-25,24.5625,24.709999,24.23,24.334999,22.535509,161531600
+AAPL,2016-07-26,24.205,24.4925,24.105,24.1675,22.380394,224959200
+AAPL,2016-07-27,26.067499,26.0875,25.6875,25.737499,23.834297,369379200
+AAPL,2016-07-28,25.7075,26.112499,25.705,26.084999,24.156099,159479200
+AAPL,2016-07-29,26.047501,26.137501,25.92,26.0525,24.126005,110934800
+AAPL,2016-08-01,26.102501,26.5375,26.102501,26.512501,24.551992,152671600
+AAPL,2016-08-02,26.512501,26.5175,26,26.120001,24.188517,135266400
+AAPL,2016-08-03,26.202499,26.459999,26.192499,26.4475,24.491795,120810400
+AAPL,2016-08-04,26.395,26.5,26.32,26.467501,24.643093,109634800
+AAPL,2016-08-05,26.567499,26.9125,26.545,26.870001,25.017855,162213600
+AAPL,2016-08-08,26.879999,27.092501,26.790001,27.092501,25.225018,112148800
+AAPL,2016-08-09,27.057501,27.235001,27.002501,27.202499,25.327433,105260800
+AAPL,2016-08-10,27.1775,27.225,26.940001,27,25.138893,96034000
+AAPL,2016-08-11,27.129999,27.2325,26.9625,26.9825,25.122593,109938000
+AAPL,2016-08-12,26.945,27.110001,26.945,27.045,25.18079,74641600
+AAPL,2016-08-15,27.035,27.385,27.02,27.370001,25.483391,103472800
+AAPL,2016-08-16,27.407499,27.557501,27.3025,27.344999,25.460112,135177600
+AAPL,2016-08-17,27.275,27.342501,27.084999,27.305,25.422869,101424000
+AAPL,2016-08-18,27.307501,27.4,27.254999,27.27,25.39028,87938800
+AAPL,2016-08-19,27.192499,27.422501,27.09,27.34,25.455454,101472400
+AAPL,2016-08-22,27.215,27.275,26.9625,27.127501,25.257601,103280800
+AAPL,2016-08-23,27.147499,27.33,27.1325,27.2125,25.336748,85030800
+AAPL,2016-08-24,27.1425,27.1875,26.92,27.0075,25.145876,94700400
+AAPL,2016-08-25,26.8475,26.969999,26.67,26.8925,25.038797,100344800
+AAPL,2016-08-26,26.852501,26.987499,26.577499,26.735001,24.892159,111065200
+AAPL,2016-08-29,26.655001,26.860001,26.5725,26.705,24.864227,99881200
+AAPL,2016-08-30,26.450001,26.625,26.375,26.5,24.673359,99455600
+AAPL,2016-08-31,26.415001,26.6425,26.41,26.525,24.696636,118649600
+AAPL,2016-09-01,26.535,26.700001,26.405001,26.682501,24.843277,106806000
+AAPL,2016-09-02,26.924999,27,26.705,26.932501,25.076044,107210000
+AAPL,2016-09-06,26.975,27.075001,26.877501,26.924999,25.069061,107521600
+AAPL,2016-09-07,26.9575,27.190001,26.7675,27.09,25.222691,169457200
+AAPL,2016-09-08,26.8125,26.817499,26.309999,26.379999,24.561628,212008000
+AAPL,2016-09-09,26.16,26.43,25.782499,25.782499,24.005312,186228000
+AAPL,2016-09-12,25.6625,26.43,25.6325,26.360001,24.543009,181171200
+AAPL,2016-09-13,26.877501,27.1975,26.809999,26.987499,25.127253,248704800
+AAPL,2016-09-14,27.182501,28.2575,27.15,27.942499,26.016426,443554800
+AAPL,2016-09-15,28.465,28.932501,28.372499,28.8925,26.900938,359934400
+AAPL,2016-09-16,28.780001,29.032499,28.51,28.73,26.74964,319547600
+AAPL,2016-09-19,28.797501,29.045,28.3125,28.395,26.437731,188092000
+AAPL,2016-09-20,28.262501,28.530001,28.127501,28.3925,26.435408,138057200
+AAPL,2016-09-21,28.4625,28.497499,28.110001,28.387501,26.430754,144012800
+AAPL,2016-09-22,28.5875,28.735001,28.5,28.655001,26.679815,124296000
+AAPL,2016-09-23,28.605,28.6975,27.887501,28.1775,26.235228,209924800
+AAPL,2016-09-26,27.91,28.3475,27.887501,28.219999,26.274792,119477600
+AAPL,2016-09-27,28.25,28.295,28.084999,28.272499,26.323677,98429600
+AAPL,2016-09-28,28.422501,28.66,28.3575,28.487499,26.523855,118564400
+AAPL,2016-09-29,28.290001,28.450001,27.950001,28.045,26.111864,143548000
+AAPL,2016-09-30,28.115,28.342501,27.950001,28.262501,26.314369,145516400
+AAPL,2016-10-03,28.1775,28.262501,28.07,28.129999,26.190996,86807200
+AAPL,2016-10-04,28.264999,28.577499,28.157499,28.25,26.302732,118947200
+AAPL,2016-10-05,28.35,28.415001,28.172501,28.262501,26.314369,85812400
+AAPL,2016-10-06,28.424999,28.584999,28.282499,28.4725,26.509888,115117200
+AAPL,2016-10-07,28.577499,28.639999,28.377501,28.514999,26.549459,97433600
+AAPL,2016-10-10,28.754999,29.1875,28.68,29.012501,27.012671,144944000
+AAPL,2016-10-11,29.424999,29.672501,29.049999,29.075001,27.070862,256164000
+AAPL,2016-10-12,29.3375,29.495001,29.1875,29.334999,27.312939,150347200
+AAPL,2016-10-13,29.1975,29.360001,28.93,29.245001,27.229147,140769600
+AAPL,2016-10-14,29.469999,29.5425,29.282499,29.407499,27.380442,142608800
+AAPL,2016-10-17,29.3325,29.459999,29.195,29.387501,27.361818,94499600
+AAPL,2016-10-18,29.545,29.5525,29.362499,29.3675,27.343199,98214000
+AAPL,2016-10-19,29.3125,29.440001,28.450001,29.280001,27.261734,80138400
+AAPL,2016-10-20,29.215,29.344999,29.0825,29.264999,27.247765,96503200
+AAPL,2016-10-21,29.202499,29.227501,29.07,29.15,27.140696,92770800
+AAPL,2016-10-24,29.275,29.434999,29.25,29.4125,27.385101,94154800
+AAPL,2016-10-25,29.487499,29.59,29.327499,29.5625,27.524761,192516000
+AAPL,2016-10-26,28.577499,28.924999,28.327499,28.897499,26.905596,264536800
+AAPL,2016-10-27,28.8475,28.965,28.525,28.620001,26.647223,138248000
+AAPL,2016-10-28,28.467501,28.8025,28.362499,28.43,26.47032,151446800
+AAPL,2016-10-31,28.4125,28.557501,28.299999,28.385,26.428419,105677600
+AAPL,2016-11-01,28.365,28.442499,27.6325,27.872499,25.95125,175303200
+AAPL,2016-11-02,27.85,28.0875,27.807501,27.897499,25.974529,113326800
+AAPL,2016-11-03,27.745001,27.865,27.387501,27.4575,25.696114,107730400
+AAPL,2016-11-04,27.1325,27.5625,27.0275,27.209999,25.464483,123348000
+AAPL,2016-11-07,27.52,27.627501,27.365,27.602501,25.831808,130240000
+AAPL,2016-11-08,27.577499,27.93,27.424999,27.764999,25.983885,97016800
+AAPL,2016-11-09,27.469999,27.83,27.012501,27.719999,25.941776,236705600
+AAPL,2016-11-10,27.772499,27.772499,26.4575,26.9475,25.218828,228538000
+AAPL,2016-11-11,26.780001,27.217501,26.637501,27.1075,25.36857,136575600
+AAPL,2016-11-14,26.9275,26.952499,26.02,26.4275,24.732182,204702000
+AAPL,2016-11-15,26.6425,26.92,26.540001,26.7775,25.059736,129058000
+AAPL,2016-11-16,26.674999,27.557501,26.65,27.497499,25.733543,235362000
+AAPL,2016-11-17,27.452499,27.5875,27.2075,27.487499,25.724184,110528000
+AAPL,2016-11-18,27.43,27.635,27.415001,27.514999,25.74992,113715600
+AAPL,2016-11-21,27.530001,27.997499,27.502501,27.932501,26.140642,117058400
+AAPL,2016-11-22,27.987499,28.105,27.85,27.950001,26.157015,103862000
+AAPL,2016-11-23,27.84,27.877501,27.5825,27.807501,26.023659,109705600
+AAPL,2016-11-25,27.782499,27.967501,27.737499,27.9475,26.154678,45903600
+AAPL,2016-11-28,27.8575,28.1175,27.8475,27.8925,26.103205,108776000
+AAPL,2016-11-29,27.695,28.0075,27.5175,27.865,26.077471,114115200
+AAPL,2016-11-30,27.9,28.049999,27.567499,27.629999,25.857544,144649200
+AAPL,2016-12-01,27.592501,27.735001,27.2575,27.372499,25.616562,148347600
+AAPL,2016-12-02,27.2925,27.522499,27.2125,27.475,25.712488,106112000
+AAPL,2016-12-05,27.5,27.5075,27.0625,27.2775,25.52766,137298000
+AAPL,2016-12-06,27.375,27.59,27.297501,27.487499,25.724184,104782000
+AAPL,2016-12-07,27.315001,27.797501,27.290001,27.7575,25.976866,119994800
+AAPL,2016-12-08,27.715,28.1075,27.65,28.030001,26.23188,108273200
+AAPL,2016-12-09,28.077499,28.674999,28.077499,28.487499,26.660038,137610400
+AAPL,2016-12-12,28.3225,28.75,28.122499,28.325001,26.507957,105497600
+AAPL,2016-12-13,28.459999,28.98,28.4375,28.797501,26.95015,174935200
+AAPL,2016-12-14,28.76,29.049999,28.745001,28.797501,26.95015,136127200
+AAPL,2016-12-15,28.844999,29.182501,28.807501,28.955,27.097544,186098000
+AAPL,2016-12-16,29.1175,29.125,28.9125,28.9925,27.132641,177404400
+AAPL,2016-12-19,28.950001,29.344999,28.9375,29.16,27.289394,111117600
+AAPL,2016-12-20,29.184999,29.375,29.17,29.237499,27.361923,85700000
+AAPL,2016-12-21,29.200001,29.35,29.195,29.264999,27.387659,95132800
+AAPL,2016-12-22,29.0875,29.127501,28.91,29.0725,27.20751,104343600
+AAPL,2016-12-23,28.897499,29.129999,28.897499,29.129999,27.26132,56998000
+AAPL,2016-12-27,29.129999,29.450001,29.122499,29.315001,27.434452,73187600
+AAPL,2016-12-28,29.379999,29.504999,29.049999,29.190001,27.317471,83623600
+AAPL,2016-12-29,29.112499,29.2775,29.1,29.182501,27.31045,60158000
+AAPL,2016-12-30,29.1625,29.299999,28.8575,28.955,27.097544,122345200
+AAPL,2017-01-03,28.950001,29.0825,28.690001,29.0375,27.174755,115127600
+AAPL,2017-01-04,28.9625,29.127501,28.9375,29.004999,27.144333,84472400
+AAPL,2017-01-05,28.98,29.215,28.952499,29.1525,27.282381,88774400
+AAPL,2017-01-06,29.195,29.540001,29.1175,29.477501,27.586531,127007600
+AAPL,2017-01-09,29.487499,29.8575,29.485001,29.747499,27.839205,134247600
+AAPL,2017-01-10,29.692499,29.844999,29.575001,29.7775,27.867287,97848400
+AAPL,2017-01-11,29.684999,29.9825,29.65,29.9375,28.017021,110354400
+AAPL,2017-01-12,29.725,29.825001,29.5525,29.8125,27.900038,108344800
+AAPL,2017-01-13,29.7775,29.905001,29.702499,29.76,27.85091,104447600
+AAPL,2017-01-17,29.584999,30.059999,29.555,30,28.075512,137759200
+AAPL,2017-01-18,30,30.125,29.9275,29.997499,28.073174,94852000
+AAPL,2017-01-19,29.85,30.022499,29.842501,29.945,28.024038,102389200
+AAPL,2017-01-20,30.112499,30.112499,29.932501,30,28.075512,130391600
+AAPL,2017-01-23,30,30.202499,29.942499,30.02,28.094234,88200800
+AAPL,2017-01-24,29.887501,30.025,29.875,29.9925,28.068493,92844000
+AAPL,2017-01-25,30.105,30.525,30.07,30.469999,28.515358,129510400
+AAPL,2017-01-26,30.4175,30.610001,30.4,30.485001,28.5294,105350400
+AAPL,2017-01-27,30.535,30.5875,30.4,30.487499,28.531742,82251600
+AAPL,2017-01-30,30.2325,30.407499,30.165001,30.407499,28.456865,121510000
+AAPL,2017-01-31,30.2875,30.3475,30.155001,30.3375,28.391361,196804000
+AAPL,2017-02-01,31.7575,32.622501,31.752501,32.1875,30.122683,447940000
+AAPL,2017-02-02,31.995001,32.3475,31.945,32.1325,30.071211,134841600
+AAPL,2017-02-03,32.077499,32.297501,32.040001,32.27,30.199892,98029200
+AAPL,2017-02-06,32.282501,32.625,32.224998,32.572498,30.482983,107383600
+AAPL,2017-02-07,32.634998,33.022499,32.612499,32.8825,30.773098,152735200
+AAPL,2017-02-08,32.837502,33.055,32.805,33.009998,30.892416,92016400
+AAPL,2017-02-09,32.912498,33.112499,32.779999,33.105,31.11565,113399600
+AAPL,2017-02-10,33.115002,33.235001,33.012501,33.029999,31.045153,80262000
+AAPL,2017-02-13,33.27,33.455002,33.1875,33.322498,31.320078,92141600
+AAPL,2017-02-14,33.3675,33.772499,33.3125,33.755001,31.726585,132904800
+AAPL,2017-02-15,33.880001,34.067501,33.654999,33.877499,31.841732,142492400
+AAPL,2017-02-16,33.9175,33.974998,33.709999,33.837502,31.804132,90338400
+AAPL,2017-02-17,33.775002,33.9575,33.775002,33.93,31.891071,88792800
+AAPL,2017-02-21,34.057499,34.1875,33.994999,34.174999,32.121349,98028800
+AAPL,2017-02-22,34.107498,34.279999,34.0275,34.2775,32.21769,83347600
+AAPL,2017-02-23,34.345001,34.369999,34.075001,34.1325,32.081417,83152800
+AAPL,2017-02-24,33.977501,34.165001,33.82,34.165001,32.111954,87106400
+AAPL,2017-02-27,34.285,34.360001,34.07,34.232498,32.175392,81029600
+AAPL,2017-02-28,34.27,34.360001,34.174999,34.247501,32.189491,93931600
+AAPL,2017-03-01,34.4725,35.037498,34.400002,34.947498,32.847424,145658400
+AAPL,2017-03-02,35,35.07,34.689999,34.740002,32.652401,104844000
+AAPL,2017-03-03,34.695,34.9575,34.647499,34.945,32.845074,84432400
+AAPL,2017-03-06,34.842499,34.942501,34.650002,34.834999,32.741684,87000000
+AAPL,2017-03-07,34.764999,34.994999,34.697498,34.880001,32.783989,69785200
+AAPL,2017-03-08,34.737499,34.950001,34.705002,34.75,32.661793,74828800
+AAPL,2017-03-09,34.685001,34.697498,34.262501,34.669998,32.586605,88623600
+AAPL,2017-03-10,34.8125,34.84,34.66,34.785,32.694691,78451200
+AAPL,2017-03-13,34.712502,34.857498,34.705002,34.799999,32.708794,69686800
+AAPL,2017-03-14,34.825001,34.912498,34.709999,34.747501,32.659447,61236400
+AAPL,2017-03-15,34.852501,35.1875,34.7575,35.115002,33.004864,102767200
+AAPL,2017-03-16,35.18,35.255001,35.064999,35.172501,33.058907,76928000
+AAPL,2017-03-17,35.25,35.25,34.9725,34.997501,32.894417,175540000
+AAPL,2017-03-20,35.099998,35.375,35.057499,35.365002,33.239838,86168000
+AAPL,2017-03-21,35.5275,35.700001,34.932499,34.959999,32.859165,158119600
+AAPL,2017-03-22,34.962502,35.400002,34.939999,35.355,33.230434,103440800
+AAPL,2017-03-23,35.314999,35.395,35.1525,35.23,33.112946,81385200
+AAPL,2017-03-24,35.375,35.435001,35.087502,35.16,33.047157,89582400
+AAPL,2017-03-27,34.8475,35.305,34.654999,35.220001,33.103554,94300400
+AAPL,2017-03-28,35.227501,36.009998,35.154999,35.950001,33.789684,133499200
+AAPL,2017-03-29,35.919998,36.122501,35.797501,36.029999,33.864887,116760000
+AAPL,2017-03-30,36.047501,36.125,35.875,35.982498,33.820229,84829200
+AAPL,2017-03-31,35.93,36.067501,35.752499,35.915001,33.75679,78646800
+AAPL,2017-04-03,35.927502,36.029999,35.762501,35.924999,33.76619,79942800
+AAPL,2017-04-04,35.8125,36.2225,35.7925,36.192501,34.017624,79565600
+AAPL,2017-04-05,36.055,36.365002,35.952499,36.005001,33.841381,110871600
+AAPL,2017-04-06,36.072498,36.130001,35.862499,35.915001,33.75679,84596000
+AAPL,2017-04-07,35.932499,36.044998,35.817501,35.834999,33.681591,66688800
+AAPL,2017-04-10,35.900002,35.970001,35.724998,35.7925,33.641644,75733600
+AAPL,2017-04-11,35.735001,35.837502,35.014999,35.407501,33.279778,121517600
+AAPL,2017-04-12,35.400002,35.537498,35.252499,35.450001,33.319721,81400000
+AAPL,2017-04-13,35.477501,35.595001,35.262501,35.262501,33.143497000000004,71291600
+AAPL,2017-04-17,35.369999,35.470001,35.217499,35.4575,33.326778,66328400
+AAPL,2017-04-18,35.352501,35.509998,35.2775,35.299999,33.178745,58790000
+AAPL,2017-04-19,35.470001,35.5,35.112499,35.169998,33.056564,69313600
+AAPL,2017-04-20,35.305,35.73,35.290001,35.610001,33.470116,93278400
+AAPL,2017-04-21,35.610001,35.669998,35.462502,35.567501,33.430172,69283600
+AAPL,2017-04-24,35.875,35.987499,35.794998,35.91,33.75209,68537200
+AAPL,2017-04-25,35.977501,36.224998,35.967499,36.1325,33.961224,75486000
+AAPL,2017-04-26,36.1175,36.150002,35.845001,35.919998,33.761482,80164800
+AAPL,2017-04-27,35.98,36.040001,35.827499,35.947498,33.787342,56985200
+AAPL,2017-04-28,36.022499,36.075001,35.817501,35.912498,33.754436,83441600
+AAPL,2017-05-01,36.275002,36.799999,36.240002,36.645,34.442913,134411600
+AAPL,2017-05-02,36.884998,37.022499,36.709999,36.877499,34.661449,181408800
+AAPL,2017-05-03,36.397499,36.872501,36.067501,36.764999,34.555706,182788000
+AAPL,2017-05-04,36.630001,36.785,36.452499,36.6325,34.431175,93487600
+AAPL,2017-05-05,36.689999,37.244999,36.689999,37.240002,35.002171,109310800
+AAPL,2017-05-08,37.2575,38.424999,37.2575,38.252499,35.953827,195009600
+AAPL,2017-05-09,38.467499,38.720001,38.362499,38.497501,36.184093,156521600
+AAPL,2017-05-10,38.407501,38.485001,38.0275,38.314999,36.012562,103222800
+AAPL,2017-05-11,38.112499,38.517502,38.077499,38.487499,36.324017,109020400
+AAPL,2017-05-12,38.674999,39.105,38.6675,39.025002,36.831303,130108000
+AAPL,2017-05-15,39.002499,39.162498,38.762501,38.924999,36.736919,104038800
+AAPL,2017-05-16,38.985001,39.014999,38.68,38.8675,36.682659,80194000
+AAPL,2017-05-17,38.400002,38.642502,37.427502,37.5625,35.451008,203070800
+AAPL,2017-05-18,37.817501,38.334999,37.782501,38.134998,35.991337,134272800
+AAPL,2017-05-19,38.345001,38.494999,38.157501,38.264999,36.114025,107843200
+AAPL,2017-05-22,38.5,38.645,38.227501,38.497501,36.33345,91865600
+AAPL,2017-05-23,38.724998,38.724998,38.327499,38.450001,36.288631,79675600
+AAPL,2017-05-24,38.459999,38.5425,38.1675,38.334999,36.180084,76712000
+AAPL,2017-05-25,38.432499,38.587502,38.2575,38.467499,36.305141,76942400
+AAPL,2017-05-26,38.5,38.560001,38.327499,38.4025,36.243801,87710400
+AAPL,2017-05-30,38.355,38.607498,38.3325,38.4175,36.257946,80507600
+AAPL,2017-05-31,38.4925,38.5425,38.095001,38.189999,36.043243,97804800
+AAPL,2017-06-01,38.2925,38.3325,38.055,38.294998,36.142334,65616400
+AAPL,2017-06-02,38.395,38.862499,38.2225,38.862499,36.677929,111082800
+AAPL,2017-06-05,38.584999,38.612499,38.365002,38.482498,36.31929,101326800
+AAPL,2017-06-06,38.474998,38.952499,38.445,38.612499,36.441994,106499600
+AAPL,2017-06-07,38.755001,38.994999,38.619999,38.842499,36.65905,84278400
+AAPL,2017-06-08,38.8125,38.884998,38.599998,38.747501,36.569405,85003200
+AAPL,2017-06-09,38.797501,38.797501,36.505001,37.244999,35.15136,259530800
+AAPL,2017-06-12,36.435001,36.522499,35.627499,36.355,34.311386,289229200
+AAPL,2017-06-13,36.790001,36.862499,36.287498,36.647499,34.58744,136661600
+AAPL,2017-06-14,36.875,36.875,35.959999,36.290001,34.250042,126124800
+AAPL,2017-06-15,35.830002,36.119999,35.552502,36.072498,34.044762,128661600
+AAPL,2017-06-16,35.945,36.125,35.549999,35.567501,33.568157,201444400
+AAPL,2017-06-19,35.915001,36.685001,35.915001,36.584999,34.528458,130165600
+AAPL,2017-06-20,36.717499,36.717499,36.235001,36.252499,34.214649,99600400
+AAPL,2017-06-21,36.380001,36.517502,36.1525,36.467499,34.417568,85063200
+AAPL,2017-06-22,36.442501,36.674999,36.279999,36.407501,34.360939,76425200
+AAPL,2017-06-23,36.282501,36.790001,36.2775,36.57,34.514305,141757600
+AAPL,2017-06-26,36.7925,37.07,36.345001,36.455002,34.405769,102769600
+AAPL,2017-06-27,36.252499,36.540001,35.904999,35.932499,33.912647,99047600
+AAPL,2017-06-28,36.122501,36.5275,35.790001,36.4575,34.408127,88329600
+AAPL,2017-06-29,36.177502,36.282501,35.57,35.919998,33.900833,125997600
+AAPL,2017-06-30,36.112499,36.240002,35.945,36.005001,33.981075,92096400
+AAPL,2017-07-03,36.220001,36.325001,35.775002,35.875,33.858376,57111200
+AAPL,2017-07-05,35.922501,36.197498,35.68,36.022499,33.997593,86278400
+AAPL,2017-07-06,35.755001,35.875,35.602501,35.682499,33.676689,96515200
+AAPL,2017-07-07,35.724998,36.1875,35.724998,36.044998,34.01881,76806800
+AAPL,2017-07-10,36.0275,36.487499,35.842499,36.264999,34.226448,84362400
+AAPL,2017-07-11,36.182499,36.462502,36.095001,36.3825,34.337345,79127200
+AAPL,2017-07-12,36.467499,36.544998,36.205002,36.435001,34.386898,99538000
+AAPL,2017-07-13,36.375,37.122501,36.360001,36.942501,34.865868,100797600
+AAPL,2017-07-14,36.9925,37.3325,36.8325,37.259998,35.165512,80528400
+AAPL,2017-07-17,37.205002,37.724998,37.142502,37.389999,35.288208,95174000
+AAPL,2017-07-18,37.299999,37.532501,37.1675,37.52,35.410904,71475200
+AAPL,2017-07-19,37.619999,37.855,37.487499,37.755001,35.63269,83692000
+AAPL,2017-07-20,37.875,37.935001,37.547501,37.584999,35.472252,68974800
+AAPL,2017-07-21,37.497501,37.610001,37.220001,37.567501,35.455727,105010400
+AAPL,2017-07-24,37.645,38.110001,37.474998,38.022499,35.885143,85972800
+AAPL,2017-07-25,37.950001,38.459999,37.950001,38.185001,36.038525,75415600
+AAPL,2017-07-26,38.337502,38.482498,38.264999,38.365002,36.208408,63124000
+AAPL,2017-07-27,38.4375,38.497501,36.825001,37.639999,35.524151,129905200
+AAPL,2017-07-28,37.4725,37.557499,37.297501,37.375,35.274052,68854800
+AAPL,2017-07-31,37.474998,37.5825,37.032501,37.182499,35.092369,79383600
+AAPL,2017-08-01,37.275002,37.555,37.102501,37.512501,35.403824,141474400
+AAPL,2017-08-02,39.82,39.9375,39.040001,39.285,37.076687,279747200
+AAPL,2017-08-03,39.262501,39.302502,38.755001,38.892502,36.706257,108389200
+AAPL,2017-08-04,39.017502,39.349998,38.922501,39.0975,36.899719,82239600
+AAPL,2017-08-07,39.264999,39.73,39.1675,39.702499,37.470722,87481200
+AAPL,2017-08-08,39.650002,40.4575,39.567501,40.02,37.77037,144823600
+AAPL,2017-08-09,39.814999,40.317501,39.7775,40.264999,38.001595,104526000
+AAPL,2017-08-10,39.974998,40,38.657501,38.830002,36.791183,163217200
+AAPL,2017-08-11,39.150002,39.642502,39.017502,39.369999,37.302818,105028400
+AAPL,2017-08-14,39.830002,40.052502,39.6875,39.962502,37.86422,88490800
+AAPL,2017-08-15,40.165001,40.549999,40.035,40.400002,38.278748,117862000
+AAPL,2017-08-16,40.485001,40.627499,40.037498,40.237499,38.124771,110686400
+AAPL,2017-08-17,40.130001,40.177502,39.459999,39.465,37.392834,111762400
+AAPL,2017-08-18,39.465,39.875,39.18,39.375,37.307564,109712400
+AAPL,2017-08-21,39.375,39.4725,38.7775,39.302502,37.238873,105474000
+AAPL,2017-08-22,39.557499,40,39.505001,39.945,37.84763,86418400
+AAPL,2017-08-23,39.767502,40.1175,39.720001,39.994999,37.895,77596400
+AAPL,2017-08-24,40.107498,40.185001,39.637501,39.817501,37.726822,79275600
+AAPL,2017-08-25,39.912498,40.139999,39.817501,39.965,37.866581,101920400
+AAPL,2017-08-28,40.035,40.5,39.982498,40.3675,38.247944,103864000
+AAPL,2017-08-29,40.025002,40.779999,40,40.727501,38.589054,118067600
+AAPL,2017-08-30,40.950001,40.9725,40.6525,40.837502,38.693275,109078400
+AAPL,2017-08-31,40.91,41.130001,40.869999,41,38.847233,107140400
+AAPL,2017-09-01,41.200001,41.235001,40.907501,41.012501,38.859081,66364400
+AAPL,2017-09-05,40.9375,41.0625,40.139999,40.52,38.392437,117874000
+AAPL,2017-09-06,40.677502,40.747501,40.130001,40.477501,38.352177,86606800
+AAPL,2017-09-07,40.522499,40.560001,40.09,40.314999,38.198208,87714000
+AAPL,2017-09-08,40.215,40.287498,39.6325,39.657501,37.575233,114446000
+AAPL,2017-09-11,40.125,40.512501,39.9725,40.375,38.255051,126323200
+AAPL,2017-09-12,40.6525,40.990002,39.692501,40.215,38.103451,286856000
+AAPL,2017-09-13,39.967499,39.990002,39.477501,39.912498,37.816837,179629600
+AAPL,2017-09-14,39.747501,39.849998,39.522499,39.57,37.492321,95042800
+AAPL,2017-09-15,39.6175,40.2425,39.5,39.970001,37.871319,196458400
+AAPL,2017-09-18,40.0275,40.125,39.5,39.6675,37.584705,113077600
+AAPL,2017-09-19,39.877499,39.942501,39.610001,39.682499,37.598911,83242400
+AAPL,2017-09-20,39.474998,39.564999,38.4575,39.017502,36.968834,211805600
+AAPL,2017-09-21,38.950001,38.950001,38.1875,38.3475,36.334011,150046800
+AAPL,2017-09-22,37.884998,38.067501,37.639999,37.9725,35.978703,186581600
+AAPL,2017-09-25,37.497501,37.9575,37.290001,37.637501,35.661293,177549200
+AAPL,2017-09-26,37.945,38.48,37.922501,38.285,36.274784,146640000
+AAPL,2017-09-27,38.450001,38.68,38.384998,38.557499,36.532982,102016800
+AAPL,2017-09-28,38.4725,38.57,38.174999,38.32,36.307953,88022000
+AAPL,2017-09-29,38.302502,38.532501,38,38.529999,36.506935,105199200
+AAPL,2017-10-02,38.564999,38.612499,38.18,38.452499,36.433491,74795200
+AAPL,2017-10-03,38.502499,38.772499,38.477501,38.619999,36.592209,64921200
+AAPL,2017-10-04,38.407501,38.465,38.115002,38.369999,36.355335,80655200
+AAPL,2017-10-05,38.544998,38.860001,38.512501,38.8475,36.807755,85135200
+AAPL,2017-10-06,38.7425,38.872501,38.639999,38.825001,36.78643,69630400
+AAPL,2017-10-09,38.952499,39.182499,38.872501,38.959999,36.914349,65051600
+AAPL,2017-10-10,39.014999,39.5,38.775002,38.974998,36.928558,62468000
+AAPL,2017-10-11,38.9925,39.244999,38.9375,39.137501,37.082527,67622400
+AAPL,2017-10-12,39.087502,39.342499,38.932499,39,36.952255,64500400
+AAPL,2017-10-13,39.182499,39.32,39.102501,39.247501,37.186752,65576800
+AAPL,2017-10-16,39.474998,40,39.412498,39.970001,37.871319,96486000
+AAPL,2017-10-17,39.945,40.217499,39.807499,40.1175,38.011078,75989200
+AAPL,2017-10-18,40.105,40.177502,39.900002,39.939999,37.842892,65496800
+AAPL,2017-10-19,39.1875,39.27,38.755001,38.994999,36.947514,170336800
+AAPL,2017-10-20,39.1525,39.4375,38.990002,39.0625,37.011471,95896400
+AAPL,2017-10-23,39.2225,39.422501,38.875,39.0425,36.992519,87937200
+AAPL,2017-10-24,39.072498,39.355,39.049999,39.275002,37.212811,71028800
+AAPL,2017-10-25,39.227501,39.387501,38.817501,39.102501,37.049362,84828400
+AAPL,2017-10-26,39.307499,39.4575,39.195,39.352501,37.286243,68002000
+AAPL,2017-10-27,39.822498,40.900002,39.674999,40.762501,38.622208,177816800
+AAPL,2017-10-30,40.9725,42.017502,40.93,41.68,39.491528,178803200
+AAPL,2017-10-31,41.974998,42.412498,41.735001,42.259998,40.041088,144187200
+AAPL,2017-11-01,42.467499,42.485001,41.4025,41.7225,39.531811,134551200
+AAPL,2017-11-02,41.650002,42.125,41.32,42.0275,39.820789,165573600
+AAPL,2017-11-03,43.5,43.564999,42.779999,43.125,40.860661,237594400
+AAPL,2017-11-06,43.092499,43.747501,42.93,43.5625,41.275185,140105200
+AAPL,2017-11-07,43.477501,43.8125,43.400002,43.702499,41.407841,97446000
+AAPL,2017-11-08,43.665001,44.060001,43.5825,44.060001,41.746567,97638000
+AAPL,2017-11-09,43.7775,44.025002,43.285,43.970001,41.661293,117930400
+AAPL,2017-11-10,43.7775,43.845001,43.567501,43.6675,41.523415,100582000
+AAPL,2017-11-13,43.375,43.625,43.349998,43.4925,41.357006,67928400
+AAPL,2017-11-14,43.259998,43.369999,42.794998,42.834999,40.731785,99130000
+AAPL,2017-11-15,42.4925,42.580002,42.095001,42.27,40.194534,116632400
+AAPL,2017-11-16,42.794998,42.967499,42.575001,42.775002,40.674736,94550000
+AAPL,2017-11-17,42.759998,42.8475,42.41,42.537498,40.448891,87598000
+AAPL,2017-11-20,42.572498,42.639999,42.389999,42.494999,40.408474,65049600
+AAPL,2017-11-21,42.695,43.424999,42.695,43.285,41.159698,100525200
+AAPL,2017-11-22,43.34,43.75,43.262501,43.740002,41.59235,102355600
+AAPL,2017-11-24,43.775002,43.875,43.662498,43.7425,41.594719,56106800
+AAPL,2017-11-27,43.762501,43.77,43.334999,43.522499,41.385532,82867200
+AAPL,2017-11-28,43.575001,43.717499,42.965,43.267502,41.143051,105715200
+AAPL,2017-11-29,43.157501,43.23,41.790001,42.369999,40.289612,166665600
+AAPL,2017-11-30,42.607498,43.035,42.110001,42.962502,40.853035,166108800
+AAPL,2017-12-01,42.487499,42.9175,42.125,42.762501,40.662853,159037200
+AAPL,2017-12-04,43.119999,43.154999,42.407501,42.450001,40.365692,130169600
+AAPL,2017-12-05,42.264999,42.880001,42.099998,42.41,40.327652,109400800
+AAPL,2017-12-06,41.875,42.549999,41.615002,42.252499,40.177887,114240000
+AAPL,2017-12-07,42.2575,42.610001,42.227501,42.330002,40.251595,102693200
+AAPL,2017-12-08,42.622501,42.75,42.205002,42.342499,40.263466,93420800
+AAPL,2017-12-11,42.299999,43.2225,42.197498,43.1675,41.047977,141095200
+AAPL,2017-12-12,43.037498,43.0975,42.865002,42.924999,40.817368,77636800
+AAPL,2017-12-13,43.125,43.384998,43,43.067501,40.952885,95273600
+AAPL,2017-12-14,43.099998,43.282501,42.912498,43.055,40.940983,81906000
+AAPL,2017-12-15,43.407501,43.5425,43.115002,43.4925,41.357006,160677200
+AAPL,2017-12-18,43.720001,44.299999,43.715,44.105,41.939434,117684400
+AAPL,2017-12-19,43.7575,43.8475,43.522499,43.634998,41.4925,109745600
+AAPL,2017-12-20,43.717499,43.855,43.3125,43.587502,41.447346,93902400
+AAPL,2017-12-21,43.5425,44.005001,43.525002,43.752499,41.60424,83799600
+AAPL,2017-12-22,43.669998,43.855,43.625,43.752499,41.60424,65397600
+AAPL,2017-12-26,42.700001,42.8675,42.419998,42.642502,40.54874,132742000
+AAPL,2017-12-27,42.525002,42.695,42.427502,42.650002,40.555874,85992800
+AAPL,2017-12-28,42.75,42.962502,42.619999,42.77,40.669983,65920800
+AAPL,2017-12-29,42.630001,42.647499,42.305,42.307499,40.230186,103999600
+AAPL,2018-01-02,42.540001,43.075001,42.314999,43.064999,40.9505,102223600
+AAPL,2018-01-03,43.1325,43.637501,42.990002,43.057499,40.943359,118071600
+AAPL,2018-01-04,43.134998,43.3675,43.02,43.2575,41.133545,89738400
+AAPL,2018-01-05,43.360001,43.842499,43.262501,43.75,41.601871,94640000
+AAPL,2018-01-08,43.587502,43.9025,43.482498,43.587502,41.447346,82271200
+AAPL,2018-01-09,43.637501,43.764999,43.352501,43.5825,41.442589,86336000
+AAPL,2018-01-10,43.290001,43.575001,43.25,43.572498,41.433083,95839600
+AAPL,2018-01-11,43.647499,43.872501,43.622501,43.82,41.668419,74670800
+AAPL,2018-01-12,44.044998,44.34,43.912498,44.272499,42.098698,101672400
+AAPL,2018-01-16,44.474998,44.8475,44.035,44.047501,41.884758,118263600
+AAPL,2018-01-17,44.037498,44.8125,43.767502,44.775002,42.576538,137547200
+AAPL,2018-01-18,44.842499,45.025002,44.5625,44.814999,42.614574,124773600
+AAPL,2018-01-19,44.6525,44.895,44.352501,44.615002,42.424389,129700400
+AAPL,2018-01-22,44.325001,44.445,44.150002,44.25,42.077316,108434400
+AAPL,2018-01-23,44.325001,44.860001,44.205002,44.259998,42.086815,130756400
+AAPL,2018-01-24,44.3125,44.325001,43.299999,43.555,41.416435,204420400
+AAPL,2018-01-25,43.627499,43.737499,42.6325,42.7775,40.677116,166116000
+AAPL,2018-01-26,43,43,42.514999,42.877499,40.772194,156572000
+AAPL,2018-01-29,42.540001,42.540001,41.767502,41.990002,39.92828,202561600
+AAPL,2018-01-30,41.3825,41.842499,41.174999,41.7425,39.692944,184192800
+AAPL,2018-01-31,41.717499,42.110001,41.625,41.857498,39.802284,129915600
+AAPL,2018-02-01,41.7925,42.154999,41.689999,41.945,39.885483,188923200
+AAPL,2018-02-02,41.5,41.700001,40.025002,40.125,38.154858,346375200
+AAPL,2018-02-05,39.775002,40.970001,39,39.122501,37.201572,290954000
+AAPL,2018-02-06,38.7075,40.93,38.5,40.7575,38.756298,272975200
+AAPL,2018-02-07,40.772499,40.849998,39.767502,39.884998,37.926628,206434400
+AAPL,2018-02-08,40.072498,40.25,38.7575,38.787498,36.883015,217562000
+AAPL,2018-02-09,39.267502,39.4725,37.560001,39.102501,37.334148,282690400
+AAPL,2018-02-12,39.625,40.9725,39.377499,40.677502,38.837925,243278000
+AAPL,2018-02-13,40.487499,41.1875,40.412498,41.084999,39.227001,130196800
+AAPL,2018-02-14,40.759998,41.884998,40.720001,41.842499,39.950245,162579600
+AAPL,2018-02-15,42.447498,43.272499,42.25,43.247501,41.291702,204588800
+AAPL,2018-02-16,43.09,43.705002,42.942501,43.107498,41.158028,160704400
+AAPL,2018-02-20,43.012501,43.564999,42.855,42.962502,41.019596,135722000
+AAPL,2018-02-21,43.2075,43.529999,42.752499,42.767502,40.833424,149886400
+AAPL,2018-02-22,42.950001,43.487499,42.927502,43.125,41.17474,123967600
+AAPL,2018-02-23,43.4175,43.912498,43.384998,43.875,41.890827,135249600
+AAPL,2018-02-26,44.087502,44.8475,44.052502,44.7425,42.719097,152648800
+AAPL,2018-02-27,44.775002,45.119999,44.540001,44.5975,42.58065,155712400
+AAPL,2018-02-28,44.814999,45.154999,44.512501,44.529999,42.516193,151128400
+AAPL,2018-03-01,44.634998,44.945,43.165001,43.75,41.771484,195208000
+AAPL,2018-03-02,43.200001,44.075001,43.112499,44.052502,42.060299,153816000
+AAPL,2018-03-05,43.802502,44.435001,43.630001,44.205002,42.20591,113605600
+AAPL,2018-03-06,44.477501,44.5625,44.032501,44.1675,42.170097,95154000
+AAPL,2018-03-07,43.735001,43.962502,43.567501,43.7575,41.778637,126814000
+AAPL,2018-03-08,43.869999,44.279999,43.767502,44.235001,42.23455,95096400
+AAPL,2018-03-09,44.490002,45,44.3475,44.994999,42.960171,128740800
+AAPL,2018-03-12,45.072498,45.5975,45.052502,45.43,43.375504,128828400
+AAPL,2018-03-13,45.647499,45.875,44.810001,44.9925,42.95779,126774000
+AAPL,2018-03-14,45.080002,45.130001,44.452499,44.610001,42.592594,117473600
+AAPL,2018-03-15,44.625,45.060001,44.517502,44.662498,42.642704,90975200
+AAPL,2018-03-16,44.662498,44.779999,44.404999,44.505001,42.492344,157618800
+AAPL,2018-03-19,44.330002,44.3675,43.415001,43.825001,41.84309,133787200
+AAPL,2018-03-20,43.810001,44.200001,43.735001,43.810001,41.828758,78597600
+AAPL,2018-03-21,43.759998,43.772499,42.814999,42.817501,40.881145,148219600
+AAPL,2018-03-22,42.5,43.169998,42.150002,42.212502,40.303509,165963200
+AAPL,2018-03-23,42.0975,42.48,41.235001,41.235001,39.370213,164115200
+AAPL,2018-03-26,42.017502,43.275002,41.610001,43.192501,41.239189,150164800
+AAPL,2018-03-27,43.419998,43.787498,41.73,42.084999,40.181782,163690400
+AAPL,2018-03-28,41.8125,42.505001,41.297501,41.619999,39.737804,166674000
+AAPL,2018-03-29,41.952499,42.9375,41.724998,41.945,40.048103,153594000
+AAPL,2018-04-02,41.66,42.235001,41.1175,41.669998,39.785545,150347200
+AAPL,2018-04-03,41.91,42.1875,41.220001,42.0975,40.193703,121112000
+AAPL,2018-04-04,41.220001,43.002499,41.192501,42.9025,40.962307,138422000
+AAPL,2018-04-05,43.145,43.557499,43.02,43.200001,41.246353,107732800
+AAPL,2018-04-06,42.7425,43.119999,42.049999,42.095001,40.191326,140021200
+AAPL,2018-04-09,42.470001,43.272499,42.462502,42.512501,40.589943,116070800
+AAPL,2018-04-10,43.25,43.5,42.8825,43.3125,41.353764,113634400
+AAPL,2018-04-11,43.057499,43.48,42.924999,43.110001,41.160419,89726400
+AAPL,2018-04-12,43.352501,43.75,43.259998,43.535,41.5662,91557200
+AAPL,2018-04-13,43.695,43.959999,43.462502,43.682499,41.707031,100497200
+AAPL,2018-04-16,43.7575,44.047501,43.7075,43.955002,41.967213,86313600
+AAPL,2018-04-17,44.122501,44.735001,44.102501,44.560001,42.544849,106421600
+AAPL,2018-04-18,44.452499,44.705002,44.220001,44.459999,42.44936,83018000
+AAPL,2018-04-19,43.439999,43.8475,43.165001,43.200001,41.246353,139235200
+AAPL,2018-04-20,42.650002,42.805,41.357498,41.43,39.5564,261964400
+AAPL,2018-04-23,41.7075,41.73,41.022499,41.310001,39.441822,146062000
+AAPL,2018-04-24,41.4175,41.5825,40.305,40.735001,38.89283,134768000
+AAPL,2018-04-25,40.654999,41.355,40.602501,40.912498,39.062302,113528400
+AAPL,2018-04-26,41.029999,41.432499,40.842499,41.055,39.198357,111852000
+AAPL,2018-04-27,41,41.0825,40.157501,40.580002,38.744843,142623200
+AAPL,2018-04-30,40.532501,41.814999,40.459999,41.314999,39.446602,169709600
+AAPL,2018-05-01,41.602501,42.299999,41.317501,42.275002,40.363194,214277600
+AAPL,2018-05-02,43.807499,44.4375,43.450001,44.142502,42.146229,266157600
+AAPL,2018-05-03,43.970001,44.375,43.610001,44.2225,42.222614,136272800
+AAPL,2018-05-04,44.5625,46.0625,44.5425,45.9575,43.879154,224805200
+AAPL,2018-05-07,46.294998,46.9175,46.1875,46.290001,44.196617,169805600
+AAPL,2018-05-08,46.247501,46.555,45.9175,46.512501,44.40905,113611200
+AAPL,2018-05-09,46.637501,46.849998,46.305,46.84,44.721737,92844800
+AAPL,2018-05-10,46.935001,47.592499,46.912498,47.509998,45.361443,111957200
+AAPL,2018-05-11,47.372501,47.514999,46.862499,47.147499,45.188923,104848800
+AAPL,2018-05-14,47.252499,47.3825,46.965,47.037498,45.083485,83115200
+AAPL,2018-05-15,46.695,46.767502,46.275002,46.610001,44.673744,94780800
+AAPL,2018-05-16,46.517502,47.115002,46.5,47.044998,45.090664,76732400
+AAPL,2018-05-17,47,47.227501,46.59,46.747501,44.805542,69176000
+AAPL,2018-05-18,46.797501,46.952499,46.532501,46.577499,44.64259,73190800
+AAPL,2018-05-21,47,47.317501,46.727501,46.907501,44.958889,73603200
+AAPL,2018-05-22,47.095001,47.220001,46.695,46.790001,44.846272,60962800
+AAPL,2018-05-23,46.587502,47.125,46.439999,47.09,45.133801,80233600
+AAPL,2018-05-24,47.192501,47.209999,46.552502,47.037498,45.083485,92936000
+AAPL,2018-05-25,47.057499,47.412498,46.912498,47.145,45.186523,69844000
+AAPL,2018-05-29,46.900002,47.1875,46.717499,46.974998,45.023579,90056400
+AAPL,2018-05-30,46.93,47,46.695,46.875,44.927742,74762000
+AAPL,2018-05-31,46.805,47.057499,46.535,46.717499,44.776779,109931200
+AAPL,2018-06-01,46.997501,47.564999,46.9375,47.560001,45.584278,93770000
+AAPL,2018-06-04,47.91,48.355,47.837502,47.9575,45.965263,105064800
+AAPL,2018-06-05,48.267502,48.485001,48.09,48.327499,46.319897,86264000
+AAPL,2018-06-06,48.407501,48.52,47.98,48.494999,46.480438,83734400
+AAPL,2018-06-07,48.535,48.549999,48.084999,48.365002,46.355839,85388800
+AAPL,2018-06-08,47.7925,48,47.442501,47.924999,45.934116,106627200
+AAPL,2018-06-11,47.837502,47.9925,47.552502,47.807499,45.821503,73234000
+AAPL,2018-06-12,47.8475,48.1525,47.787498,48.07,46.073093,67644400
+AAPL,2018-06-13,48.105,48.220001,47.610001,47.674999,45.694504,86553600
+AAPL,2018-06-14,47.887501,47.892502,47.555,47.700001,45.718464,86440400
+AAPL,2018-06-15,47.5075,47.540001,47.064999,47.209999,45.248817,246876800
+AAPL,2018-06-18,46.970001,47.305,46.799999,47.185001,45.224869,73939600
+AAPL,2018-06-19,46.285,46.5825,45.862499,46.422501,44.494038,134314000
+AAPL,2018-06-20,46.587502,46.799999,46.432499,46.625,44.688126,82514800
+AAPL,2018-06-21,46.8125,47.087502,46.235001,46.365002,44.438915,102847600
+AAPL,2018-06-22,46.529999,46.537498,46.174999,46.23,44.309525,108801600
+AAPL,2018-06-25,45.849998,46.23,45.182499,45.5425,43.650589,126652400
+AAPL,2018-06-26,45.747501,46.6325,45.634998,46.107498,44.192123,98276800
+AAPL,2018-06-27,46.307499,46.82,46.0075,46.040001,44.127426,101141200
+AAPL,2018-06-28,46.025002,46.552502,45.950001,46.375,44.448502,69460800
+AAPL,2018-06-29,46.572498,46.797501,45.727501,46.2775,44.355049,90950800
+AAPL,2018-07-02,45.955002,46.825001,45.855,46.794998,44.851059,70925200
+AAPL,2018-07-03,46.947498,46.987499,45.884998,45.98,44.069904,55819200
+AAPL,2018-07-05,46.314999,46.602501,46.07,46.349998,44.424549,66416800
+AAPL,2018-07-06,46.355,47.107498,46.299999,46.9925,45.040348,69940800
+AAPL,2018-07-09,47.375,47.669998,47.325001,47.645,45.665749,79026400
+AAPL,2018-07-10,47.677502,47.82,47.544998,47.587502,45.610645,63756400
+AAPL,2018-07-11,47.125,47.445,46.9025,46.970001,45.018791,75326000
+AAPL,2018-07-12,47.3825,47.852501,47.327499,47.7575,45.773579,72164400
+AAPL,2018-07-13,47.77,47.959999,47.724998,47.8325,45.845459,50055600
+AAPL,2018-07-16,47.880001,48.162498,47.605,47.727501,45.744823,60172400
+AAPL,2018-07-17,47.4375,47.967499,47.299999,47.862499,45.87421,62138000
+AAPL,2018-07-18,47.945,47.950001,47.482498,47.599998,45.62262,65573600
+AAPL,2018-07-19,47.422501,48.137501,47.422501,47.970001,45.977249,81147200
+AAPL,2018-07-20,47.945,48.107498,47.5425,47.860001,45.871819,82704800
+AAPL,2018-07-23,47.669998,47.990002,47.389999,47.9025,45.91254,63957600
+AAPL,2018-07-24,48.112499,48.415001,48.012501,48.25,46.245621,74791600
+AAPL,2018-07-25,48.264999,48.712502,48.107498,48.705002,46.681713,66839600
+AAPL,2018-07-26,48.6525,48.990002,48.4025,48.552502,46.535553,76304000
+AAPL,2018-07-27,48.747501,48.797501,47.525002,47.744999,45.761593,96096000
+AAPL,2018-07-30,47.974998,48.049999,47.267502,47.477501,45.505196,84118000
+AAPL,2018-07-31,47.575001,48.035,47.334999,47.572498,45.596252,157492000
+AAPL,2018-08-01,49.782501,50.439999,49.327499,50.375,48.282337,271742800
+AAPL,2018-08-02,50.145,52.095001,50.087502,51.8475,49.693665,249616000
+AAPL,2018-08-03,51.7575,52.185001,51.369999,51.997501,49.837444,133789600
+AAPL,2018-08-06,52,52.3125,51.767502,52.267502,50.096222,101701600
+AAPL,2018-08-07,52.330002,52.375,51.689999,51.7775,49.626572,102349600
+AAPL,2018-08-08,51.512501,51.952499,51.130001,51.8125,49.660122,90102000
+AAPL,2018-08-09,52.3825,52.445,51.799999,52.220001,50.050694,93970400
+AAPL,2018-08-10,51.84,52.275002,51.6675,51.8825,49.901623,98444800
+AAPL,2018-08-13,52.327499,52.737499,51.924999,52.217499,50.22382,103563600
+AAPL,2018-08-14,52.540001,52.639999,52.064999,52.4375,50.435432,82992000
+AAPL,2018-08-15,52.305,52.685001,52.0825,52.560001,50.553246,115230400
+AAPL,2018-08-16,52.9375,53.452499,52.8675,53.330002,51.293854,114001600
+AAPL,2018-08-17,53.360001,54.487499,53.290001,54.395,52.318184,141708000
+AAPL,2018-08-20,54.525002,54.794998,53.7775,53.865002,51.80843,121150800
+AAPL,2018-08-21,54.200001,54.297501,53.5075,53.759998,51.707428,104639200
+AAPL,2018-08-22,53.525002,54.09,53.459999,53.762501,51.709839,76072400
+AAPL,2018-08-23,53.662498,54.262501,53.650002,53.872501,51.815636,75532800
+AAPL,2018-08-24,54.150002,54.224998,53.7775,54.040001,51.976746,73905600
+AAPL,2018-08-27,54.287498,54.685001,54.0825,54.485001,52.404747,82100400
+AAPL,2018-08-28,54.752499,55.134998,54.73,54.924999,52.827953,91107200
+AAPL,2018-08-29,55.037498,55.872501,54.852501,55.744999,53.616642,109019200
+AAPL,2018-08-30,55.8125,57.064999,55.599998,56.2575,54.109573,195175200
+AAPL,2018-08-31,56.627499,57.217499,56.5,56.907501,54.73476,173360400
+AAPL,2018-09-04,57.102501,57.294998,56.657501,57.09,54.91029,109560400
+AAPL,2018-09-05,57.247501,57.4175,56.275002,56.717499,54.552017,133332000
+AAPL,2018-09-06,56.557499,56.837502,55.325001,55.775002,53.645508,137160000
+AAPL,2018-09-07,55.462502,56.342499,55.177502,55.325001,53.212685,150479200
+AAPL,2018-09-10,55.237499,55.462502,54.1175,54.5825,52.498531,158066000
+AAPL,2018-09-11,54.502499,56.075001,54.139999,55.962502,53.825844,142996000
+AAPL,2018-09-12,56.235001,56.25,54.959999,55.267502,53.157375,197114800
+AAPL,2018-09-13,55.880001,57.087502,55.642502,56.602501,54.44141,166825600
+AAPL,2018-09-14,56.4375,56.709999,55.630001,55.959999,53.823437,127997200
+AAPL,2018-09-17,55.537498,55.737499,54.317501,54.470001,52.390327,148780400
+AAPL,2018-09-18,54.447498,55.462502,54.279999,54.560001,52.476887,126286800
+AAPL,2018-09-19,54.625,54.904999,53.825001,54.592499,52.508144,108495200
+AAPL,2018-09-20,55.060001,55.57,54.787498,55.0075,52.907307,106435200
+AAPL,2018-09-21,55.195,55.34,54.322498,54.415001,52.337429,384986800
+AAPL,2018-09-24,54.205002,55.314999,54.157501,55.197498,53.090042,110773600
+AAPL,2018-09-25,54.9375,55.705002,54.924999,55.547501,53.426682,98217600
+AAPL,2018-09-26,55.25,55.9375,54.939999,55.105,53.001083,95938800
+AAPL,2018-09-27,55.955002,56.610001,55.884998,56.237499,54.090336,120724800
+AAPL,2018-09-28,56.197498,56.459999,56.005001,56.435001,54.280293,91717600
+AAPL,2018-10-01,56.987499,57.355,56.587502,56.814999,54.645786,94403200
+AAPL,2018-10-02,56.8125,57.5,56.657501,57.32,55.131516,99152800
+AAPL,2018-10-03,57.512501,58.3675,57.445,58.017502,55.802372,114619200
+AAPL,2018-10-04,57.695,58.087502,56.682499,56.997501,54.821323,128168000
+AAPL,2018-10-05,56.990002,57.102501,55.145,56.072498,53.931641,134322000
+AAPL,2018-10-08,55.552502,56.200001,55.049999,55.942501,53.806602,118655600
+AAPL,2018-10-09,55.91,56.817501,55.5625,56.717499,54.552017,107564000
+AAPL,2018-10-10,56.365002,56.587502,54.012501,54.09,52.024834,167962400
+AAPL,2018-10-11,53.630001,54.875,53.080002,53.612499,51.565563,212497600
+AAPL,2018-10-12,55.105,55.720001,54.209999,55.5275,53.407448,161351600
+AAPL,2018-10-15,55.290001,55.4575,54.317501,54.34,52.265289,123164000
+AAPL,2018-10-16,54.732498,55.747501,54.189999,55.537498,53.417068,116736000
+AAPL,2018-10-17,55.575001,55.66,54.834999,55.297501,53.18623,91541600
+AAPL,2018-10-18,54.465,54.935001,53.25,54.005001,51.943085,130325200
+AAPL,2018-10-19,54.514999,55.314999,54.357498,54.827499,52.734173,132314800
+AAPL,2018-10-22,54.947498,55.84,54.735001,55.162498,53.056385,115168400
+AAPL,2018-10-23,53.9575,55.8125,53.674999,55.682499,53.556526,155071200
+AAPL,2018-10-24,55.650002,56.057499,53.634998,53.772499,51.719452,163702000
+AAPL,2018-10-25,54.427502,55.345001,54.1875,54.950001,52.851997,119423200
+AAPL,2018-10-26,53.974998,55.047501,53.1675,54.075001,52.010403,189033600
+AAPL,2018-10-29,54.797501,54.922501,51.522499,53.060001,51.034172,183742000
+AAPL,2018-10-30,52.787498,53.794998,52.317501,53.325001,51.289043,146640000
+AAPL,2018-10-31,54.220001,55.112499,54.154999,54.715,52.625973,153435600
+AAPL,2018-11-01,54.762501,55.59,54.202499,55.555,53.433895,233292800
+AAPL,2018-11-02,52.387501,53.412498,51.357498,51.869999,49.889595,365314800
+AAPL,2018-11-05,51.075001,51.0975,49.5425,50.397499,48.473316,264654800
+AAPL,2018-11-06,50.48,51.18,50.422501,50.942501,48.997509,127531600
+AAPL,2018-11-07,51.4925,52.514999,51.032501,52.487499,50.483513,133697600
+AAPL,2018-11-08,52.494999,52.529999,51.6875,52.122501,50.307377,101450400
+AAPL,2018-11-09,51.387501,51.502499,50.5625,51.1175,49.337368,137463200
+AAPL,2018-11-12,49.75,49.962502,48.447498,48.5425,46.852051,204542000
+AAPL,2018-11-13,47.907501,49.294998,47.862499,48.057499,46.383938,187531600
+AAPL,2018-11-14,48.474998,48.619999,46.482498,46.700001,45.073711,243204000
+AAPL,2018-11-15,47.0975,47.9925,46.724998,47.852501,46.186069,185915200
+AAPL,2018-11-16,47.625,48.7425,47.365002,48.3825,46.697617,147713200
+AAPL,2018-11-19,47.5,47.674999,46.247501,46.465,44.846897,167701200
+AAPL,2018-11-20,44.592499,45.3675,43.877499,44.244999,42.704193,271300800
+AAPL,2018-11-21,44.932499,45.067501,44.137501,44.195,42.655937,124496800
+AAPL,2018-11-23,43.735001,44.150002,43.025002,43.072498,41.572525,94496000
+AAPL,2018-11-26,43.560001,43.737499,42.564999,43.654999,42.134743,179994000
+AAPL,2018-11-27,42.877499,43.692501,42.720001,43.560001,42.043056,165549600
+AAPL,2018-11-28,44.182499,45.322498,43.732498,45.235001,43.659725,184250000
+AAPL,2018-11-29,45.665001,45.700001,44.424999,44.887501,43.324326,167080000
+AAPL,2018-11-30,45.072498,45.0825,44.2575,44.645,43.090267,158126000
+AAPL,2018-12-03,46.115002,46.235001,45.302502,46.205002,44.595951,163210000
+AAPL,2018-12-04,45.237499,45.5975,44.067501,44.172501,42.634228,165377200
+AAPL,2018-12-06,42.939999,43.695,42.605,43.68,42.158878,172393600
+AAPL,2018-12-07,43.372501,43.622501,42.075001,42.122501,40.655613,169126400
+AAPL,2018-12-10,41.25,42.522499,40.8325,42.400002,40.923458,248104000
+AAPL,2018-12-11,42.915001,42.947498,41.75,42.157501,40.689404,189126800
+AAPL,2018-12-12,42.599998,42.98,42.255001,42.275002,40.802807,142510800
+AAPL,2018-12-13,42.622501,43.142502,42.387501,42.737499,41.249199,127594400
+AAPL,2018-12-14,42.25,42.27,41.32,41.369999,39.929321,162814800
+AAPL,2018-12-17,41.362499,42.087502,40.682499,40.985001,39.557724,177151600
+AAPL,2018-12-18,41.345001,41.8825,41.0975,41.517502,40.071686,135366000
+AAPL,2018-12-19,41.5,41.862499,39.772499,40.2225,38.821777,196189200
+AAPL,2018-12-20,40.099998,40.5275,38.825001,39.2075,37.842129,259092000
+AAPL,2018-12-21,39.215,39.540001,37.407501,37.682499,36.370239,382978400
+AAPL,2018-12-24,37.037498,37.887501,36.647499,36.7075,35.429195,148676800
+AAPL,2018-12-26,37.075001,39.307499,36.68,39.2925,37.924164,234330000
+AAPL,2018-12-27,38.959999,39.192501,37.517502,39.037498,37.678043,212468400
+AAPL,2018-12-28,39.375,39.630001,38.637501,39.057499,37.697353,169165600
+AAPL,2018-12-31,39.6325,39.84,39.119999,39.435001,38.061707,140014000
+AAPL,2019-01-02,38.7225,39.712502,38.557499,39.48,38.105141,148158800
+AAPL,2019-01-03,35.994999,36.43,35.5,35.547501,34.309586,365248800
+AAPL,2019-01-04,36.1325,37.137501,35.950001,37.064999,35.774242,234428400
+AAPL,2019-01-07,37.174999,37.2075,36.474998,36.982498,35.694607,219111200
+AAPL,2019-01-08,37.389999,37.955002,37.130001,37.6875,36.375057,164101200
+AAPL,2019-01-09,37.822498,38.6325,37.407501,38.327499,36.992771,180396400
+AAPL,2019-01-10,38.125,38.4925,37.715,38.450001,37.111012,143122800
+AAPL,2019-01-11,38.220001,38.424999,37.877499,38.072498,36.746643,108092800
+AAPL,2019-01-14,37.712502,37.817501,37.305,37.5,36.194099,129756800
+AAPL,2019-01-15,37.567501,38.3475,37.512501,38.267502,36.934868,114843600
+AAPL,2019-01-16,38.27,38.970001,38.25,38.735001,37.386082,122278800
+AAPL,2019-01-17,38.549999,39.415001,38.314999,38.965,37.60807,119284800
+AAPL,2019-01-18,39.375,39.470001,38.994999,39.205002,37.839706,135004000
+AAPL,2019-01-22,39.102501,39.182499,38.154999,38.325001,36.990368,121576000
+AAPL,2019-01-23,38.537498,38.785,37.924999,38.48,37.139965,92522400
+AAPL,2019-01-24,38.5275,38.619999,37.935001,38.174999,36.845585,101766000
+AAPL,2019-01-25,38.869999,39.532501,38.580002,39.439999,38.066528,134142000
+AAPL,2019-01-28,38.947498,39.0825,38.415001,39.075001,37.714241,104768400
+AAPL,2019-01-29,39.0625,39.532501,38.5275,38.669998,37.323341,166348800
+AAPL,2019-01-30,40.8125,41.537498,40.057499,41.3125,39.873821,244439200
+AAPL,2019-01-31,41.5275,42.25,41.139999,41.610001,40.160965,162958400
+AAPL,2019-02-01,41.740002,42.244999,41.482498,41.630001,40.18026,130672400
+AAPL,2019-02-04,41.852501,42.915001,41.82,42.8125,41.32159,125982000
+AAPL,2019-02-05,43.215,43.77,43.087502,43.544998,42.028572,144406400
+AAPL,2019-02-06,43.662498,43.892502,43.212502,43.560001,42.043056,112958400
+AAPL,2019-02-07,43.099998,43.485001,42.584999,42.735001,41.246788,126966800
+AAPL,2019-02-08,42.247501,42.665001,42.105,42.602501,41.295254,95280000
+AAPL,2019-02-11,42.762501,42.802502,42.3125,42.357498,41.057762,83973600
+AAPL,2019-02-12,42.525002,42.75,42.424999,42.7225,41.411564,89134000
+AAPL,2019-02-13,42.8475,43.119999,42.48,42.544998,41.239513,89960800
+AAPL,2019-02-14,42.427502,42.814999,42.345001,42.700001,41.389763,87342800
+AAPL,2019-02-15,42.8125,42.924999,42.4375,42.605,41.297672,98507200
+AAPL,2019-02-19,42.427502,42.860001,42.372501,42.732498,41.421253,75891200
+AAPL,2019-02-20,42.797501,43.330002,42.747501,43.0075,41.687828,104457600
+AAPL,2019-02-21,42.950001,43.092499,42.575001,42.764999,41.452755,68998800
+AAPL,2019-02-22,42.895,43.25,42.845001,43.2425,41.915615,75652800
+AAPL,2019-02-25,43.540001,43.967499,43.487499,43.557499,42.220951,87493600
+AAPL,2019-02-26,43.427502,43.825001,43.2925,43.5825,42.245182,68280800
+AAPL,2019-02-27,43.302502,43.75,43.182499,43.717499,42.376034,111341600
+AAPL,2019-02-28,43.580002,43.727501,43.23,43.287498,41.959232,112861600
+AAPL,2019-03-01,43.57,43.787498,43.2225,43.7425,42.400265,103544800
+AAPL,2019-03-04,43.922501,44.4375,43.4925,43.962502,42.613525,109744800
+AAPL,2019-03-05,43.985001,44,43.634998,43.8825,42.535969,78949600
+AAPL,2019-03-06,43.6675,43.872501,43.485001,43.630001,42.291229,83241600
+AAPL,2019-03-07,43.467499,43.610001,43.005001,43.125,41.80172,99185600
+AAPL,2019-03-08,42.580002,43.267502,42.375,43.227501,41.901073,95997600
+AAPL,2019-03-11,43.872501,44.779999,43.837502,44.724998,43.352627,128044000
+AAPL,2019-03-12,45,45.6675,44.842499,45.227501,43.839703,129870400
+AAPL,2019-03-13,45.5625,45.825001,45.23,45.427502,44.033569,124130000
+AAPL,2019-03-14,45.974998,46.025002,45.639999,45.932499,44.523071,94318000
+AAPL,2019-03-15,46.212502,46.8325,45.935001,46.529999,45.102238,156171600
+AAPL,2019-03-18,46.450001,47.0975,46.447498,47.005001,45.562668,104879200
+AAPL,2019-03-19,47.087502,47.247501,46.48,46.6325,45.201595,126585600
+AAPL,2019-03-20,46.557499,47.372501,46.182499,47.040001,45.596584,124140800
+AAPL,2019-03-21,47.505001,49.0825,47.452499,48.772499,47.275917,204136800
+AAPL,2019-03-22,48.834999,49.422501,47.695,47.762501,46.296913,169630800
+AAPL,2019-03-25,47.877499,47.994999,46.650002,47.185001,45.737133,175381200
+AAPL,2019-03-26,47.915001,48.220001,46.145,46.697498,45.264595,199202000
+AAPL,2019-03-27,47.1875,47.439999,46.637501,47.1175,45.671711,119393600
+AAPL,2019-03-28,47.237499,47.389999,46.8825,47.18,45.732288,83121600
+AAPL,2019-03-29,47.4575,47.52,47.134998,47.487499,46.03035,94256000
+AAPL,2019-04-01,47.91,47.919998,47.095001,47.810001,46.34296,111448000
+AAPL,2019-04-02,47.772499,48.615002,47.762501,48.505001,47.016636,91062800
+AAPL,2019-04-03,48.3125,49.125,48.287498,48.837502,47.33894,93087200
+AAPL,2019-04-04,48.697498,49.092499,48.285,48.922501,47.421318,76457200
+AAPL,2019-04-05,49.112499,49.275002,48.982498,49.25,47.738766,74106400
+AAPL,2019-04-08,49.105,50.057499,49.084999,50.025002,48.490002,103526800
+AAPL,2019-04-09,50.080002,50.712502,49.807499,49.875,48.344597,143072800
+AAPL,2019-04-10,49.669998,50.185001,49.544998,50.154999,48.615993,86781200
+AAPL,2019-04-11,50.212502,50.25,49.610001,49.737499,48.211315,83603200
+AAPL,2019-04-12,49.799999,50.035,49.052502,49.717499,48.191929,111042800
+AAPL,2019-04-15,49.645,49.962502,49.502499,49.807499,48.279167,70146400
+AAPL,2019-04-16,49.865002,50.342499,49.639999,49.8125,48.284016,102785600
+AAPL,2019-04-17,49.884998,50.845001,49.6525,50.782501,49.224243,115627200
+AAPL,2019-04-18,50.779999,51.037498,50.630001,50.965,49.401154,96783200
+AAPL,2019-04-22,50.7075,51.235001,50.584999,51.1325,49.563507,77758000
+AAPL,2019-04-23,51.107498,51.9375,50.974998,51.869999,50.278385,93292000
+AAPL,2019-04-24,51.84,52.119999,51.762501,51.790001,50.200836,70162400
+AAPL,2019-04-25,51.7075,51.939999,51.279999,51.32,49.745258,74172800
+AAPL,2019-04-26,51.224998,51.25,50.529999,51.075001,49.507774,74596400
+AAPL,2019-04-29,51.099998,51.4925,50.965,51.1525,49.582897,88818800
+AAPL,2019-04-30,50.764999,50.849998,49.7775,50.1675,48.628113,186139600
+AAPL,2019-05-01,52.470001,53.827499,52.307499,52.630001,51.015064,259309200
+AAPL,2019-05-02,52.459999,53.162498,52.032501,52.287498,50.683075,127985200
+AAPL,2019-05-03,52.7225,52.959999,52.557499,52.9375,51.313122,83569600
+AAPL,2019-05-06,51.072498,52.209999,50.875,52.119999,50.52071,129772400
+AAPL,2019-05-07,51.470001,51.855,50.2075,50.715,49.158825,155054800
+AAPL,2019-05-08,50.474998,51.334999,50.4375,50.724998,49.168507,105358000
+AAPL,2019-05-09,50.099998,50.419998,49.165001,50.18,48.64024,139634400
+AAPL,2019-05-10,49.355,49.712502,48.192501,49.294998,47.966396,164834800
+AAPL,2019-05-13,46.927502,47.369999,45.712502,46.43,45.178623,229722400
+AAPL,2019-05-14,46.602501,47.424999,46.352501,47.165001,45.893818,146118800
+AAPL,2019-05-15,46.567501,47.9375,46.505001,47.73,46.443577,106178800
+AAPL,2019-05-16,47.477501,48.1175,47.209999,47.52,46.239246,132125600
+AAPL,2019-05-17,46.732498,47.724998,46.689999,47.25,45.976524,131516400
+AAPL,2019-05-20,45.880001,46.087502,45.07,45.772499,44.538841,154449200
+AAPL,2019-05-21,46.305,47,46.174999,46.650002,45.392693,113459200
+AAPL,2019-05-22,46.165001,46.427502,45.637501,45.695,44.463432,118994400
+AAPL,2019-05-23,44.950001,45.134998,44.452499,44.915001,43.70446,146118800
+AAPL,2019-05-24,45.049999,45.535,44.654999,44.7425,43.536598,94858800
+AAPL,2019-05-28,44.73,45.147499,44.477501,44.557499,43.35659,111792800
+AAPL,2019-05-29,44.105,44.837502,44,44.345001,43.149811,113924800
+AAPL,2019-05-30,44.487499,44.807499,44.1675,44.575001,43.373615,84873600
+AAPL,2019-05-31,44.057499,44.497501,43.747501,43.767502,42.587879,108174400
+AAPL,2019-06-03,43.900002,44.48,42.567501,43.325001,42.157303,161584400
+AAPL,2019-06-04,43.860001,44.9575,43.630001,44.91,43.699589,123872000
+AAPL,2019-06-05,46.07,46.247501,45.285,45.634998,44.405045,119093600
+AAPL,2019-06-06,45.77,46.3675,45.537498,46.305,45.056992,90105200
+AAPL,2019-06-07,46.627499,47.98,46.442501,47.537498,46.256271,122737600
+AAPL,2019-06-10,47.952499,48.842499,47.904999,48.145,46.847401,104883600
+AAPL,2019-06-11,48.715,49,48.400002,48.702499,47.389862,107731600
+AAPL,2019-06-12,48.487499,48.9925,48.3475,48.547501,47.239044,73012800
+AAPL,2019-06-13,48.674999,49.197498,48.400002,48.537498,47.229313,86698400
+AAPL,2019-06-14,47.887501,48.397499,47.575001,48.185001,46.886314,75046000
+AAPL,2019-06-17,48.224998,48.740002,48.0425,48.4725,47.166073,58676400
+AAPL,2019-06-18,49.012501,50.072498,48.802502,49.612499,48.275341,106204000
+AAPL,2019-06-19,49.919998,49.970001,49.327499,49.467499,48.134247,84496800
+AAPL,2019-06-20,50.092499,50.1525,49.5075,49.865002,48.521038,86056000
+AAPL,2019-06-21,49.700001,50.212502,49.537498,49.695,48.355625,191202400
+AAPL,2019-06-24,49.634998,50.040001,49.5425,49.645,48.306973,72881600
+AAPL,2019-06-25,49.607498,49.814999,48.822498,48.892502,47.574741,84281200
+AAPL,2019-06-26,49.442501,50.247501,49.337502,49.950001,48.603752,104270000
+AAPL,2019-06-27,50.072498,50.392502,49.892502,49.935001,48.589153,83598800
+AAPL,2019-06-28,49.669998,49.875,49.262501,49.48,48.146416,124442400
+AAPL,2019-07-01,50.7925,51.122501,50.162498,50.387501,49.029465,109012000
+AAPL,2019-07-02,50.352501,50.782501,50.34,50.682499,49.316502,67740800
+AAPL,2019-07-03,50.82,51.110001,50.672501,51.102501,49.725189,45448000
+AAPL,2019-07-05,50.837502,51.27,50.724998,51.057499,49.681393,69062000
+AAPL,2019-07-08,50.202499,50.349998,49.602501,50.005001,48.657269,101354400
+AAPL,2019-07-09,49.799999,50.377499,49.702499,50.310001,48.954048,82312000
+AAPL,2019-07-10,50.462502,50.932499,50.389999,50.807499,49.438133,71588400
+AAPL,2019-07-11,50.827499,51.0975,50.427502,50.4375,49.078102,80767200
+AAPL,2019-07-12,50.612499,51,50.549999,50.825001,49.455166,70380800
+AAPL,2019-07-15,51.022499,51.467499,51,51.302502,49.9198,67789600
+AAPL,2019-07-16,51.147499,51.5275,50.875,51.125,49.747074,67467200
+AAPL,2019-07-17,51.012501,51.272499,50.817501,50.837502,49.467335,56430000
+AAPL,2019-07-18,51,51.470001,50.924999,51.415001,50.029263,74162400
+AAPL,2019-07-19,51.447498,51.625,50.59,50.647499,49.282452,83717200
+AAPL,2019-07-22,50.912498,51.807499,50.9025,51.805,50.40876,89111600
+AAPL,2019-07-23,52.115002,52.227501,51.822498,52.209999,50.802837,73420800
+AAPL,2019-07-24,51.9175,52.287498,51.7925,52.1675,50.761478,59966400
+AAPL,2019-07-25,52.2225,52.310001,51.682499,51.755001,50.3601,55638400
+AAPL,2019-07-26,51.869999,52.432499,51.785,51.935001,50.535252,70475600
+AAPL,2019-07-29,52.115002,52.66,52.110001,52.419998,51.007175,86693600
+AAPL,2019-07-30,52.189999,52.540001,51.827499,52.195,50.788242,135742800
+AAPL,2019-07-31,54.105,55.342499,52.825001,53.259998,51.824535,277125600
+AAPL,2019-08-01,53.474998,54.5075,51.685001,52.107498,50.703094,216071600
+AAPL,2019-08-02,51.3825,51.607498,50.407501,51.005001,49.630322,163448400
+AAPL,2019-08-05,49.497501,49.662498,48.145,48.334999,47.032276,209572000
+AAPL,2019-08-06,49.077499,49.517502,48.509998,49.25,47.922607,143299200
+AAPL,2019-08-07,48.852501,49.889999,48.455002,49.759998,48.418869,133457600
+AAPL,2019-08-08,50.049999,50.8825,49.8475,50.857498,49.486782,108038000
+AAPL,2019-08-09,50.325001,50.689999,49.822498,50.247501,49.079002,98478800
+AAPL,2019-08-12,49.904999,50.512501,49.787498,50.119999,48.954468,89927600
+AAPL,2019-08-13,50.255001,53.035,50.119999,52.2425,51.027603,188874000
+AAPL,2019-08-14,50.790001,51.610001,50.647499,50.6875,49.50877,146189600
+AAPL,2019-08-15,50.865002,51.285,49.9175,50.435001,49.262138,108909600
+AAPL,2019-08-16,51.07,51.790001,50.959999,51.625,50.424469,110481600
+AAPL,2019-08-19,52.654999,53.182499,52.5075,52.587502,51.364578,97654400
+AAPL,2019-08-20,52.720001,53.337502,52.580002,52.59,51.367023,107537200
+AAPL,2019-08-21,53.247501,53.412498,52.900002,53.16,51.923771,86141600
+AAPL,2019-08-22,53.297501,53.610001,52.6875,53.115002,51.879818,89014800
+AAPL,2019-08-23,52.357498,53.012501,50.25,50.66,49.481907,187272000
+AAPL,2019-08-26,51.465,51.797501,51.264999,51.622501,50.422024,104174400
+AAPL,2019-08-27,51.965,52.137501,50.8825,51.040001,49.853077,103493200
+AAPL,2019-08-28,51.025002,51.43,50.830002,51.3825,50.187603,63755200
+AAPL,2019-08-29,52.125,52.330002,51.665001,52.252499,51.037369,83962000
+AAPL,2019-08-30,52.540001,52.612499,51.799999,52.185001,50.971436,84573600
+AAPL,2019-09-03,51.607498,51.744999,51.055,51.424999,50.229118,80092000
+AAPL,2019-09-04,52.0975,52.369999,51.830002,52.297501,51.081329,76752400
+AAPL,2019-09-05,53,53.4925,52.877499,53.32,52.080048,95654800
+AAPL,2019-09-06,53.512501,53.605,53.127499,53.314999,52.075157,77449200
+AAPL,2019-09-09,53.709999,54.110001,52.767502,53.5425,52.297371,109237600
+AAPL,2019-09-10,53.465,54.195,52.927502,54.174999,52.915165,127111600
+AAPL,2019-09-11,54.517502,55.927502,54.432499,55.897499,54.597603,177158400
+AAPL,2019-09-12,56.200001,56.605,55.715,55.772499,54.47551,128906800
+AAPL,2019-09-13,55,55.197498,54.255001,54.6875,53.415752,159053200
+AAPL,2019-09-16,54.432499,55.032501,54.389999,54.974998,53.696556,84632400
+AAPL,2019-09-17,54.990002,55.205002,54.779999,55.174999,53.891914,73274800
+AAPL,2019-09-18,55.264999,55.712502,54.860001,55.692501,54.397377,101360000
+AAPL,2019-09-19,55.502499,55.939999,55.092499,55.240002,53.955402,88242400
+AAPL,2019-09-20,55.345001,55.639999,54.3675,54.432499,53.166676,221652400
+AAPL,2019-09-23,54.737499,54.959999,54.412498,54.68,53.408413,76662000
+AAPL,2019-09-24,55.2575,55.622501,54.297501,54.419998,53.154465,124763200
+AAPL,2019-09-25,54.637501,55.375,54.285,55.2575,53.972488,87613600
+AAPL,2019-09-26,55,55.235001,54.7075,54.9725,53.694115,75334000
+AAPL,2019-09-27,55.134998,55.240002,54.32,54.705002,53.432842,101408000
+AAPL,2019-09-30,55.224998,56.145,55.197498,55.9925,54.690407,103909600
+AAPL,2019-10-01,56.267502,57.055,56.049999,56.147499,54.841797,139223200
+AAPL,2019-10-02,55.764999,55.895,54.482498,54.740002,53.467026,138449200
+AAPL,2019-10-03,54.607498,55.240002,53.782501,55.205002,53.921211,114426000
+AAPL,2019-10-04,56.41,56.872501,55.9725,56.752499,55.432728,138478800
+AAPL,2019-10-07,56.567501,57.482498,56.459999,56.764999,55.444931,122306000
+AAPL,2019-10-08,56.455002,57.014999,56.0825,56.099998,54.795399,111820000
+AAPL,2019-10-09,56.7575,56.947498,56.41,56.7575,55.437611,74770400
+AAPL,2019-10-10,56.982498,57.610001,56.825001,57.522499,56.184818,113013600
+AAPL,2019-10-11,58.237499,59.41,58.077499,59.052502,57.679241,166795600
+AAPL,2019-10-14,58.724998,59.532501,58.6675,58.967499,57.596218,96427600
+AAPL,2019-10-15,59.0975,59.412498,58.720001,58.830002,57.46191,87360000
+AAPL,2019-10-16,58.342499,58.810001,58.299999,58.592499,57.229931,73903200
+AAPL,2019-10-17,58.772499,59.037498,58.380001,58.82,57.452145,67585200
+AAPL,2019-10-18,58.647499,59.395,58.572498,59.102501,57.728077,97433600
+AAPL,2019-10-21,59.380001,60.247501,59.330002,60.127499,58.729237,87247200
+AAPL,2019-10-22,60.290001,60.549999,59.904999,59.990002,58.594936,82293600
+AAPL,2019-10-23,60.525002,60.810001,60.305,60.794998,59.381214,75828800
+AAPL,2019-10-24,61.127499,61.200001,60.452499,60.895,59.478893,69275200
+AAPL,2019-10-25,60.790001,61.682499,60.720001,61.645,60.211452,73477200
+AAPL,2019-10-28,61.855,62.3125,61.68,62.262501,60.81459,96572800
+AAPL,2019-10-29,62.2425,62.4375,60.642502,60.822498,59.408073,142839600
+AAPL,2019-10-30,61.189999,61.325001,60.302502,60.814999,59.400745,124522000
+AAPL,2019-10-31,61.810001,62.2925,59.314999,62.189999,60.743771,139162000
+AAPL,2019-11-01,62.384998,63.982498,62.290001,63.955002,62.467728,151125200
+AAPL,2019-11-04,64.332497,64.462502,63.845001,64.375,62.87796,103272000
+AAPL,2019-11-05,64.262497,64.547501,64.080002,64.282501,62.787621,79897600
+AAPL,2019-11-06,64.192497,64.372498,63.842499,64.309998,62.814476,75864400
+AAPL,2019-11-07,64.684998,65.087502,64.527496,64.857498,63.539436,94940400
+AAPL,2019-11-08,64.672501,65.110001,64.212502,65.035004,63.713329,69986400
+AAPL,2019-11-11,64.574997,65.6175,64.57,65.550003,64.217865,81821200
+AAPL,2019-11-12,65.387497,65.697502,65.230003,65.489998,64.159073,87388800
+AAPL,2019-11-13,65.282501,66.195,65.267502,66.1175,64.773827,102734400
+AAPL,2019-11-14,65.9375,66.220001,65.525002,65.660004,64.32563,89182800
+AAPL,2019-11-15,65.919998,66.445,65.752502,66.440002,65.089783,100206400
+AAPL,2019-11-18,66.449997,66.857498,66.057503,66.775002,65.417969,86703200
+AAPL,2019-11-19,66.974998,67,66.347504,66.572502,65.219574,76167200
+AAPL,2019-11-20,66.385002,66.519997,65.099998,65.797501,64.460335,106234400
+AAPL,2019-11-21,65.922501,66.002502,65.294998,65.502502,64.171341,121395200
+AAPL,2019-11-22,65.647499,65.794998,65.209999,65.445,64.115005,65325200
+AAPL,2019-11-25,65.677498,66.610001,65.629997,66.592499,65.239174,84020400
+AAPL,2019-11-26,66.735001,66.790001,65.625,66.072502,64.729736,105207600
+AAPL,2019-11-27,66.394997,66.995003,66.327499,66.959999,65.599205,65235600
+AAPL,2019-11-29,66.650002,67,66.474998,66.8125,65.454697,46617600
+AAPL,2019-12-02,66.817497,67.0625,65.862503,66.040001,64.697899,94487200
+AAPL,2019-12-03,64.577499,64.8825,64.072502,64.862503,63.544334,114430400
+AAPL,2019-12-04,65.267502,65.827499,65.169998,65.434998,64.105194,67181600
+AAPL,2019-12-05,65.947502,66.472504,65.682503,66.394997,65.045692,74424400
+AAPL,2019-12-06,66.870003,67.75,66.824997,67.677498,66.302124,106075600
+AAPL,2019-12-09,67.5,67.699997,66.227501,66.730003,65.373886,128042400
+AAPL,2019-12-10,67.150002,67.517502,66.464996,67.120003,65.755959,90420400
+AAPL,2019-12-11,67.202499,67.775002,67.125,67.692497,66.316826,78756800
+AAPL,2019-12-12,66.945,68.139999,66.830002,67.864998,66.485809,137310400
+AAPL,2019-12-13,67.864998,68.824997,67.732498,68.787498,67.389565,133587600
+AAPL,2019-12-16,69.25,70.197502,69.245003,69.964996,68.543129,128186000
+AAPL,2019-12-17,69.892502,70.442497,69.699997,70.102501,68.677841,114158400
+AAPL,2019-12-18,69.949997,70.474998,69.779999,69.934998,68.513748,116028400
+AAPL,2019-12-19,69.875,70.294998,69.737503,70.004997,68.582329,98369200
+AAPL,2019-12-20,70.557503,70.662498,69.639999,69.860001,68.440269,275978000
+AAPL,2019-12-23,70.1325,71.0625,70.092499,71,69.557106,98572000
+AAPL,2019-12-24,71.172501,71.222504,70.730003,71.067497,69.62323,48478800
+AAPL,2019-12-26,71.205002,72.495003,71.175003,72.477501,71.004578,93121200
+AAPL,2019-12-27,72.779999,73.4925,72.029999,72.449997,70.977631,146266000
+AAPL,2019-12-30,72.364998,73.172501,71.305,72.879997,71.398911,144114400
+AAPL,2019-12-31,72.482498,73.419998,72.379997,73.412498,71.920578,100805600
+AAPL,2020-01-02,74.059998,75.150002,73.797501,75.087502,73.561539,135480400
+AAPL,2020-01-03,74.287498,75.144997,74.125,74.357498,72.84639,146322800
+AAPL,2020-01-06,73.447502,74.989998,73.1875,74.949997,73.426819,118387200
+AAPL,2020-01-07,74.959999,75.224998,74.370003,74.597504,73.081505,108872000
+AAPL,2020-01-08,74.290001,76.110001,74.290001,75.797501,74.257118,132079200
+AAPL,2020-01-09,76.809998,77.607498,76.550003,77.407501,75.834389,170108400
+AAPL,2020-01-10,77.650002,78.167503,77.0625,77.582497,76.005821,140644800
+AAPL,2020-01-13,77.910004,79.267502,77.787498,79.239998,77.629654,121532000
+AAPL,2020-01-14,79.175003,79.392502,78.042503,78.169998,76.58139,161954400
+AAPL,2020-01-15,77.962502,78.875,77.387497,77.834999,76.253197,121923600
+AAPL,2020-01-16,78.397499,78.925003,78.022499,78.809998,77.208382,108829200
+AAPL,2020-01-17,79.067497,79.684998,78.75,79.682503,78.063164,137816400
+AAPL,2020-01-21,79.297501,79.754997,79,79.142502,77.534134,110843200
+AAPL,2020-01-22,79.644997,79.997498,79.327499,79.425003,77.810905,101832400
+AAPL,2020-01-23,79.480003,79.889999,78.912498,79.807503,78.185623,104472000
+AAPL,2020-01-24,80.0625,80.832497,79.379997,79.577499,77.960297,146537600
+AAPL,2020-01-27,77.514999,77.942497,76.220001,77.237503,75.667839,161940000
+AAPL,2020-01-28,78.150002,79.599998,78.047501,79.422501,77.808434,162234000
+AAPL,2020-01-29,81.112503,81.962502,80.345001,81.084999,79.437141,216229200
+AAPL,2020-01-30,80.135002,81.022499,79.6875,80.967499,79.322029,126743200
+AAPL,2020-01-31,80.232498,80.669998,77.072502,77.377502,75.805008,199588400
+AAPL,2020-02-03,76.074997,78.372498,75.555,77.165001,75.596809,173788400
+AAPL,2020-02-04,78.827499,79.910004,78.407501,79.712502,78.092545,136616400
+AAPL,2020-02-05,80.879997,81.190002,79.737503,80.362503,78.72934,118826800
+AAPL,2020-02-06,80.642502,81.305,80.065002,81.302498,79.650223,105425600
+AAPL,2020-02-07,80.592499,80.849998,79.5,80.0075,78.567566,117684000
+AAPL,2020-02-10,78.544998,80.387497,78.462502,80.387497,78.940735,109348800
+AAPL,2020-02-11,80.900002,80.974998,79.677498,79.902496,78.464455,94323200
+AAPL,2020-02-12,80.3675,81.805,80.3675,81.800003,80.327812,113730400
+AAPL,2020-02-13,81.047501,81.555,80.837502,81.217499,79.755791,94747600
+AAPL,2020-02-14,81.184998,81.495003,80.712502,81.237503,79.775436,80113600
+AAPL,2020-02-18,78.839996,79.9375,78.652496,79.75,78.314697,152531200
+AAPL,2020-02-19,80,81.142502,80,80.904999,79.448921,93984000
+AAPL,2020-02-20,80.657501,81.162498,79.552498,80.074997,78.63385,100566000
+AAPL,2020-02-21,79.654999,80.112503,77.625,78.262497,76.853966,129554000
+AAPL,2020-02-24,74.315002,76.044998,72.307503,74.544998,73.203384,222195200
+AAPL,2020-02-25,75.237503,75.6325,71.532501,72.019997,70.723824,230673600
+AAPL,2020-02-26,71.6325,74.470001,71.625,73.162498,71.845772,198054800
+AAPL,2020-02-27,70.275002,71.5,68.239998,68.379997,67.14933,320605600
+AAPL,2020-02-28,64.315002,69.602501,64.092499,68.339996,67.110054,426510000
+AAPL,2020-03-02,70.57,75.360001,69.43,74.702499,73.35804,341397200
+AAPL,2020-03-03,75.917503,76,71.449997,72.330002,71.028252,319475600
+AAPL,2020-03-04,74.110001,75.849998,73.282501,75.684998,74.322876,219178400
+AAPL,2020-03-05,73.879997,74.887497,72.852501,73.230003,71.912056,187572800
+AAPL,2020-03-06,70.5,72.705002,70.307503,72.2575,70.957054,226176800
+AAPL,2020-03-09,65.9375,69.522499,65.75,66.542503,65.34491,286744800
+AAPL,2020-03-10,69.285004,71.610001,67.342499,71.334999,70.051163,285290000
+AAPL,2020-03-11,69.347504,70.305,67.964996,68.857498,67.61824,255598800
+AAPL,2020-03-12,63.985001,67.5,62,62.057499,60.940624,418474000
+AAPL,2020-03-13,66.222504,69.980003,63.237499,69.4925,68.241806,370732000
+AAPL,2020-03-16,60.487499,64.769997,60,60.552502,59.462711,322423600
+AAPL,2020-03-17,61.877499,64.402496,59.599998,63.215,62.07729,324056000
+AAPL,2020-03-18,59.942501,62.5,59.279999,61.6675,60.557648,300233600
+AAPL,2020-03-19,61.8475,63.209999,60.6525,61.195,60.093647,271857200
+AAPL,2020-03-20,61.794998,62.9575,57,57.310001,56.278572,401693200
+AAPL,2020-03-23,57.02,57.125,53.1525,56.092499,55.082973,336752800
+AAPL,2020-03-24,59.09,61.922501,58.575001,61.720001,60.6092,287531200
+AAPL,2020-03-25,62.6875,64.5625,61.075001,61.380001,60.275326,303602000
+AAPL,2020-03-26,61.630001,64.669998,61.59,64.610001,63.447197,252087200
+AAPL,2020-03-27,63.1875,63.967499,61.762501,61.935001,60.820332,204216800
+AAPL,2020-03-30,62.685001,63.880001,62.349998,63.702499,62.556019,167976400
+AAPL,2020-03-31,63.900002,65.622498,63,63.572498,62.428352,197002000
+AAPL,2020-04-01,61.625,62.18,59.782501,60.227501,59.143559,176218400
+AAPL,2020-04-02,60.084999,61.287498,59.224998,61.232498,60.13047,165934000
+AAPL,2020-04-03,60.700001,61.424999,59.7425,60.352501,59.266312,129880000
+AAPL,2020-04-06,62.724998,65.777496,62.345001,65.6175,64.436554,201820400
+AAPL,2020-04-07,67.699997,67.925003,64.75,64.857498,63.690231,202887200
+AAPL,2020-04-08,65.684998,66.842499,65.307503,66.517502,65.320366,168895200
+AAPL,2020-04-09,67.175003,67.517502,66.175003,66.997498,65.791718,161834800
+AAPL,2020-04-13,67.077499,68.425003,66.457497,68.3125,67.083046,131022800
+AAPL,2020-04-14,70,72.0625,69.512497,71.762497,70.47097,194994800
+AAPL,2020-04-15,70.599998,71.582497,70.157501,71.107498,69.827751,131154400
+AAPL,2020-04-16,71.845001,72.050003,70.587502,71.672501,70.382591,157125200
+AAPL,2020-04-17,71.172501,71.737503,69.214996,70.699997,69.427589,215250000
+AAPL,2020-04-20,69.487503,70.419998,69.212502,69.232498,67.986488,130015200
+AAPL,2020-04-21,69.07,69.3125,66.357498,67.092499,65.88501,180991600
+AAPL,2020-04-22,68.402496,69.474998,68.050003,69.025002,67.782738,116862400
+AAPL,2020-04-23,68.967499,70.4375,68.717499,68.7575,67.520042,124814400
+AAPL,2020-04-24,69.300003,70.752502,69.25,70.7425,69.469337,126161200
+AAPL,2020-04-27,70.449997,71.135002,69.987503,70.792503,69.518433,117087600
+AAPL,2020-04-28,71.269997,71.457497,69.550003,69.644997,68.391571,112004800
+AAPL,2020-04-29,71.182503,72.417503,70.972504,71.932503,70.637917,137280800
+AAPL,2020-04-30,72.489998,73.6325,72.087502,73.449997,72.12809,183064000
+AAPL,2020-05-01,71.5625,74.75,71.462502,72.267502,70.966873,240616800
+AAPL,2020-05-04,72.292503,73.422501,71.580002,73.290001,71.97097,133568000
+AAPL,2020-05-05,73.764999,75.25,73.614998,74.389999,73.051163,147751200
+AAPL,2020-05-06,75.114998,75.809998,74.717499,75.157501,73.804871,142333600
+AAPL,2020-05-07,75.805,76.292503,75.4925,75.934998,74.568367,115215200
+AAPL,2020-05-08,76.410004,77.587502,76.072502,77.532501,76.343231,133838400
+AAPL,2020-05-11,77.025002,79.262497,76.809998,78.752502,77.54451,145946400
+AAPL,2020-05-12,79.457497,79.922501,77.727501,77.852501,76.658302,162301200
+AAPL,2020-05-13,78.037498,78.987503,75.802498,76.912498,75.732712,200622400
+AAPL,2020-05-14,76.127502,77.447502,75.3825,77.385002,76.197975,158929200
+AAPL,2020-05-15,75.087502,76.974998,75.052498,76.927498,75.747513,166348400
+AAPL,2020-05-18,78.292503,79.125,77.580002,78.739998,77.532204,135178400
+AAPL,2020-05-19,78.7575,79.629997,78.252502,78.285004,77.08419,101729600
+AAPL,2020-05-20,79.169998,79.879997,79.129997,79.807503,78.583328,111504800
+AAPL,2020-05-21,79.665001,80.222504,78.967499,79.212502,77.997437,102688800
+AAPL,2020-05-22,78.942497,79.807503,78.837502,79.722504,78.499619,81803200
+AAPL,2020-05-26,80.875,81.059998,79.125,79.182503,77.967918,125522000
+AAPL,2020-05-27,79.035004,79.677498,78.272499,79.527496,78.307617,112945200
+AAPL,2020-05-28,79.192497,80.860001,78.907501,79.5625,78.342094,133560800
+AAPL,2020-05-29,79.8125,80.287498,79.1175,79.485001,78.265778,153532400
+AAPL,2020-06-01,79.4375,80.587502,79.302498,80.462502,79.228279,80791200
+AAPL,2020-06-02,80.1875,80.860001,79.732498,80.834999,79.595062,87642800
+AAPL,2020-06-03,81.165001,81.550003,80.574997,81.279999,80.033226,104491200
+AAPL,2020-06-04,81.097504,81.404999,80.195,80.580002,79.343971,87560400
+AAPL,2020-06-05,80.837502,82.9375,80.807503,82.875,81.603767,137250400
+AAPL,2020-06-08,82.5625,83.400002,81.830002,83.364998,82.086243,95654400
+AAPL,2020-06-09,83.035004,86.402496,83.002502,85.997498,84.678368,147712400
+AAPL,2020-06-10,86.974998,88.692497,86.522499,88.209999,86.856918,166651600
+AAPL,2020-06-11,87.327499,87.764999,83.870003,83.974998,82.686882,201662400
+AAPL,2020-06-12,86.18,86.949997,83.555,84.699997,83.400764,200146000
+AAPL,2020-06-15,83.3125,86.419998,83.144997,85.747498,84.432205,138808800
+AAPL,2020-06-16,87.864998,88.300003,86.18,88.019997,86.66983,165428800
+AAPL,2020-06-17,88.787498,88.849998,87.772499,87.897499,86.54921,114406400
+AAPL,2020-06-18,87.852501,88.362503,87.305,87.932503,86.583702,96820400
+AAPL,2020-06-19,88.660004,89.139999,86.287498,87.43,86.088905,264476000
+AAPL,2020-06-22,87.834999,89.864998,87.787498,89.717499,88.341301,135445200
+AAPL,2020-06-23,91,93.095001,90.567497,91.6325,90.226936,212155600
+AAPL,2020-06-24,91.25,92.197502,89.629997,90.014999,88.634254,192623200
+AAPL,2020-06-25,90.175003,91.25,89.392502,91.209999,89.810913,137522400
+AAPL,2020-06-26,91.102501,91.330002,88.254997,88.407501,87.051414,205256800
+AAPL,2020-06-29,88.3125,90.542503,87.82,90.445,89.057655,130646000
+AAPL,2020-06-30,90.019997,91.495003,90,91.199997,89.801071,140223200
+AAPL,2020-07-01,91.279999,91.839996,90.977501,91.027496,89.631218,110737200
+AAPL,2020-07-02,91.962502,92.6175,90.910004,91.027496,89.631218,114041600
+AAPL,2020-07-06,92.5,93.945,92.467499,93.462502,92.02887,118655600
+AAPL,2020-07-07,93.852501,94.654999,93.057503,93.172501,91.743317,112424400
+AAPL,2020-07-08,94.18,95.375,94.089996,95.342499,93.880035,117092000
+AAPL,2020-07-09,96.262497,96.317497,94.672501,95.752502,94.283737,125642800
+AAPL,2020-07-10,95.334999,95.980003,94.705002,95.919998,94.448669,90257200
+AAPL,2020-07-13,97.264999,99.955002,95.2575,95.477501,94.012947,191649200
+AAPL,2020-07-14,94.839996,97.254997,93.877502,97.057503,95.568718,170989200
+AAPL,2020-07-15,98.989998,99.247498,96.489998,97.724998,96.225983,153198000
+AAPL,2020-07-16,96.5625,97.404999,95.904999,96.522499,95.041931,110577600
+AAPL,2020-07-17,96.987503,97.147499,95.839996,96.327499,94.849922,92186800
+AAPL,2020-07-20,96.417503,98.5,96.0625,98.357498,96.848778,90318000
+AAPL,2020-07-21,99.172501,99.25,96.7425,97,95.512093,103433200
+AAPL,2020-07-22,96.692497,97.974998,96.602501,97.272499,95.780418,89001600
+AAPL,2020-07-23,96.997498,97.077499,92.010002,92.845001,91.420845,197004400
+AAPL,2020-07-24,90.987503,92.970001,89.144997,92.614998,91.194366,185438800
+AAPL,2020-07-27,93.709999,94.904999,93.480003,94.809998,93.355682,121214000
+AAPL,2020-07-28,94.3675,94.550003,93.247498,93.252502,91.82209,103625600
+AAPL,2020-07-29,93.75,95.230003,93.712502,95.040001,93.582184,90329200
+AAPL,2020-07-30,94.1875,96.297501,93.767502,96.190002,94.714523,158130000
+AAPL,2020-07-31,102.885002,106.415001,100.824997,106.260002,104.630058,374336800
+AAPL,2020-08-03,108.199997,111.637497,107.892502,108.9375,107.266495,308151200
+AAPL,2020-08-04,109.1325,110.790001,108.387497,109.665001,107.982857,173071600
+AAPL,2020-08-05,109.377502,110.392502,108.897499,110.0625,108.374229,121776800
+AAPL,2020-08-06,110.404999,114.412498,109.797501,113.902496,112.155319,202428800
+AAPL,2020-08-07,113.205002,113.675003,110.292503,111.112503,109.605385,198045600
+AAPL,2020-08-10,112.599998,113.775002,110,112.727501,111.198486,212403600
+AAPL,2020-08-11,111.970001,112.482498,109.107498,109.375,107.891457,187902400
+AAPL,2020-08-12,110.497498,113.275002,110.297501,113.010002,111.477142,165598000
+AAPL,2020-08-13,114.43,116.042503,113.927498,115.010002,113.450035,210082000
+AAPL,2020-08-14,114.830002,115,113.044998,114.907501,113.348923,165565200
+AAPL,2020-08-17,116.0625,116.087502,113.962502,114.607498,113.052979,119561600
+AAPL,2020-08-18,114.352501,116,114.0075,115.5625,113.995033,105633600
+AAPL,2020-08-19,115.982498,117.162498,115.610001,115.707497,114.138062,145538000
+AAPL,2020-08-20,115.75,118.392502,115.732498,118.275002,116.670738,126907200
+AAPL,2020-08-21,119.262497,124.8675,119.25,124.370003,122.683083,338054800
+AAPL,2020-08-24,128.697495,128.785004,123.9375,125.857498,124.150383,345937600
+AAPL,2020-08-25,124.697502,125.18,123.052498,124.824997,123.131897,211495600
+AAPL,2020-08-26,126.18,126.9925,125.082497,126.522499,124.806374,163022400
+AAPL,2020-08-27,127.142502,127.485001,123.832497,125.010002,123.314392,155552400
+AAPL,2020-08-28,126.012497,126.442497,124.577499,124.807503,123.114647,187630000
+AAPL,2020-08-31,127.580002,131,126,129.039993,127.289711,225702700
+AAPL,2020-09-01,132.759995,134.800003,130.529999,134.179993,132.360001,151948100
+AAPL,2020-09-02,137.589996,137.979996,127,131.399994,129.617706,200119000
+AAPL,2020-09-03,126.910004,128.839996,120.5,120.879997,119.240417,257599600
+AAPL,2020-09-04,120.07,123.699997,110.889999,120.959999,119.319313,332607200
+AAPL,2020-09-08,113.949997,118.989998,112.68,112.82,111.289726,231366600
+AAPL,2020-09-09,117.260002,119.139999,115.260002,117.32,115.728706,176940500
+AAPL,2020-09-10,120.360001,120.5,112.5,113.489998,111.950645,182274400
+AAPL,2020-09-11,114.57,115.230003,110,112,110.480858,180860300
+AAPL,2020-09-14,114.720001,115.93,112.800003,115.360001,113.795273,140150100
+AAPL,2020-09-15,118.330002,118.830002,113.610001,115.540001,113.972847,184642000
+AAPL,2020-09-16,115.230003,116,112.040001,112.129997,110.609077,154679000
+AAPL,2020-09-17,109.720001,112.199997,108.709999,110.339996,108.843369,178011000
+AAPL,2020-09-18,110.400002,110.879997,106.089996,106.839996,105.390839,287104900
+AAPL,2020-09-21,104.540001,110.190002,103.099998,110.080002,108.586899,195713800
+AAPL,2020-09-22,112.68,112.860001,109.160004,111.809998,110.293434,183055400
+AAPL,2020-09-23,111.620003,112.110001,106.769997,107.120003,105.667046,150718700
+AAPL,2020-09-24,105.169998,110.25,105,108.220001,106.752121,167743300
+AAPL,2020-09-25,108.43,112.440002,107.669998,112.279999,110.757057,149981400
+AAPL,2020-09-28,115.010002,115.32,112.779999,114.959999,113.400703,137672400
+AAPL,2020-09-29,114.550003,115.309998,113.57,114.089996,112.542511,99382200
+AAPL,2020-09-30,113.790001,117.260002,113.620003,115.809998,114.239174,142675200
+AAPL,2020-10-01,117.639999,117.720001,115.830002,116.790001,115.205894,116120400
+AAPL,2020-10-02,112.889999,115.370003,112.220001,113.019997,111.487015,144712000
+AAPL,2020-10-05,113.910004,116.650002,113.550003,116.5,114.91983,106243800
+AAPL,2020-10-06,115.699997,116.120003,112.25,113.160004,111.625122,161498200
+AAPL,2020-10-07,114.620003,115.550003,114.129997,115.080002,113.519089,96849000
+AAPL,2020-10-08,116.25,116.400002,114.589996,114.970001,113.410568,83477200
+AAPL,2020-10-09,115.279999,117,114.919998,116.970001,115.383446,100506900
+AAPL,2020-10-12,120.059998,125.18,119.279999,124.400002,122.712669,240226800
+AAPL,2020-10-13,125.269997,125.389999,119.650002,121.099998,119.45742,262330500
+AAPL,2020-10-14,121,123.029999,119.620003,121.190002,119.546196,150712000
+AAPL,2020-10-15,118.720001,121.199997,118.150002,120.709999,119.072701,112559200
+AAPL,2020-10-16,121.279999,121.550003,118.809998,119.019997,117.405632,115393800
+AAPL,2020-10-19,119.959999,120.419998,115.660004,115.980003,114.406868,120639300
+AAPL,2020-10-20,116.199997,118.980003,115.629997,117.510002,115.916122,124423700
+AAPL,2020-10-21,116.669998,118.709999,116.449997,116.870003,115.284798,89946000
+AAPL,2020-10-22,117.449997,118.040001,114.589996,115.75,114.179985,101988000
+AAPL,2020-10-23,116.389999,116.550003,114.279999,115.040001,113.479614,82572600
+AAPL,2020-10-26,114.010002,116.550003,112.879997,115.050003,113.489487,111850700
+AAPL,2020-10-27,115.489998,117.279999,114.540001,116.599998,115.018463,92276800
+AAPL,2020-10-28,115.050003,115.43,111.099998,111.199997,109.691696,143937800
+AAPL,2020-10-29,112.370003,116.93,112.199997,115.32,113.755814,146129200
+AAPL,2020-10-30,111.059998,111.989998,107.720001,108.860001,107.383453,190272600
+AAPL,2020-11-02,109.110001,110.68,107.32,108.769997,107.294655,122866900
+AAPL,2020-11-03,109.660004,111.489998,108.730003,110.440002,108.942017,107624400
+AAPL,2020-11-04,114.139999,115.589996,112.349998,114.949997,113.390846,138235500
+AAPL,2020-11-05,117.949997,119.620003,116.870003,119.029999,117.415497,126387100
+AAPL,2020-11-06,118.32,119.199997,116.129997,118.690002,117.282112,114457900
+AAPL,2020-11-09,120.5,121.989998,116.050003,116.32,114.940231,154515300
+AAPL,2020-11-10,115.550003,117.589996,114.129997,115.970001,114.59436,138023400
+AAPL,2020-11-11,117.190002,119.629997,116.440002,119.489998,118.072617,112295000
+AAPL,2020-11-12,119.620003,120.529999,118.57,119.209999,117.795929,103162300
+AAPL,2020-11-13,119.440002,119.669998,117.870003,119.260002,117.845329,81581900
+AAPL,2020-11-16,118.919998,120.989998,118.150002,120.300003,118.873016,91183000
+AAPL,2020-11-17,119.550003,120.669998,118.959999,119.389999,117.973808,74271000
+AAPL,2020-11-18,118.610001,119.82,118,118.029999,116.629936,76322100
+AAPL,2020-11-19,117.589996,119.059998,116.809998,118.639999,117.232704,74113000
+AAPL,2020-11-20,118.639999,118.769997,117.290001,117.339996,115.948105,73604300
+AAPL,2020-11-23,117.18,117.620003,113.75,113.849998,112.499512,127959300
+AAPL,2020-11-24,113.910004,115.849998,112.589996,115.169998,113.803856,113874200
+AAPL,2020-11-25,115.550003,116.75,115.169998,116.029999,114.653656,76499200
+AAPL,2020-11-27,116.57,117.489998,116.220001,116.589996,115.207016,46691300
+AAPL,2020-11-30,116.970001,120.970001,116.809998,119.050003,117.637825,169410200
+AAPL,2020-12-01,121.010002,123.470001,120.010002,122.720001,121.264313,127728200
+AAPL,2020-12-02,122.019997,123.370003,120.889999,123.080002,121.620033,89004200
+AAPL,2020-12-03,123.519997,123.779999,122.209999,122.940002,121.481689,78967600
+AAPL,2020-12-04,122.599998,122.860001,121.519997,122.25,120.799866,78260400
+AAPL,2020-12-07,122.309998,124.57,122.25,123.75,122.282089,86712000
+AAPL,2020-12-08,124.370003,124.980003,123.089996,124.379997,122.904602,82225500
+AAPL,2020-12-09,124.529999,125.949997,121,121.779999,120.335449,115089200
+AAPL,2020-12-10,120.5,123.870003,120.150002,123.239998,121.77813,81312200
+AAPL,2020-12-11,122.43,122.760002,120.550003,122.410004,120.95797,86939800
+AAPL,2020-12-14,122.599998,123.349998,121.540001,121.779999,120.335449,79184500
+AAPL,2020-12-15,124.339996,127.900002,124.129997,127.879997,126.363091,157243700
+AAPL,2020-12-16,127.410004,128.369995,126.559998,127.809998,126.293922,98208600
+AAPL,2020-12-17,128.899994,129.580002,128.039993,128.699997,127.17334,94359800
+AAPL,2020-12-18,128.960007,129.100006,126.120003,126.660004,125.157562,192541500
+AAPL,2020-12-21,125.019997,128.309998,123.449997,128.229996,126.708923,121251600
+AAPL,2020-12-22,131.610001,134.410004,129.649994,131.880005,130.315643,168904800
+AAPL,2020-12-23,132.160004,132.429993,130.779999,130.960007,129.406555,88223700
+AAPL,2020-12-24,131.320007,133.460007,131.100006,131.970001,130.404556,54930100
+AAPL,2020-12-28,133.990005,137.339996,133.509995,136.690002,135.068573,124486200
+AAPL,2020-12-29,138.050003,138.789993,134.339996,134.869995,133.270157,121047300
+AAPL,2020-12-30,135.580002,135.990005,133.399994,133.720001,132.133835,96452100
+AAPL,2020-12-31,134.080002,134.740005,131.720001,132.690002,131.116058,99116600
+AAPL,2021-01-04,133.520004,133.610001,126.760002,129.410004,127.874969,143301900
+AAPL,2021-01-05,128.889999,131.740005,128.429993,131.009995,129.455948,97664900
+AAPL,2021-01-06,127.720001,131.050003,126.379997,126.599998,125.098274,155088000
+AAPL,2021-01-07,128.360001,131.630005,127.860001,130.919998,129.36705,109578200
+AAPL,2021-01-08,132.429993,132.630005,130.229996,132.050003,130.483658,105158200
+AAPL,2021-01-11,129.190002,130.169998,128.5,128.979996,127.450035,100384500
+AAPL,2021-01-12,128.5,129.690002,126.860001,128.800003,127.272186,91951100
+AAPL,2021-01-13,128.759995,131.449997,128.490005,130.889999,129.337387,88636800
+AAPL,2021-01-14,130.800003,131,128.759995,128.910004,127.380875,90221800
+AAPL,2021-01-15,128.779999,130.220001,127,127.139999,125.631874,111598500
+AAPL,2021-01-19,127.779999,128.710007,126.940002,127.830002,126.313683,90757300
+AAPL,2021-01-20,128.660004,132.490005,128.550003,132.029999,130.463882,104319500
+AAPL,2021-01-21,133.800003,139.669998,133.589996,136.869995,135.246445,120150900
+AAPL,2021-01-22,136.279999,139.850006,135.020004,139.070007,137.420364,114459400
+AAPL,2021-01-25,143.070007,145.089996,136.539993,142.919998,141.224701,157611700
+AAPL,2021-01-26,143.600006,144.300003,141.369995,143.160004,141.461838,98390600
+AAPL,2021-01-27,143.429993,144.300003,140.410004,142.059998,140.374893,140843800
+AAPL,2021-01-28,139.520004,141.990005,136.699997,137.089996,135.463837,142621100
+AAPL,2021-01-29,135.830002,136.740005,130.210007,131.960007,130.394669,177523800
+AAPL,2021-02-01,133.75,135.380005,130.929993,134.139999,132.548843,106239800
+AAPL,2021-02-02,135.729996,136.309998,134.610001,134.990005,133.388763,83305400
+AAPL,2021-02-03,135.759995,135.770004,133.610001,133.940002,132.351181,89880900
+AAPL,2021-02-04,136.300003,137.399994,134.589996,137.389999,135.760284,84183100
+AAPL,2021-02-05,137.350006,137.419998,135.860001,136.759995,135.339706,75693800
+AAPL,2021-02-08,136.029999,136.960007,134.919998,136.910004,135.488144,71297200
+AAPL,2021-02-09,136.619995,137.880005,135.850006,136.009995,134.597504,76774200
+AAPL,2021-02-10,136.479996,136.990005,134.399994,135.389999,133.983932,73046600
+AAPL,2021-02-11,135.899994,136.389999,133.770004,135.130005,133.726639,64280000
+AAPL,2021-02-12,134.350006,135.529999,133.690002,135.369995,133.964142,60145100
+AAPL,2021-02-16,135.490005,136.009995,132.789993,133.190002,131.806778,80576300
+AAPL,2021-02-17,131.25,132.220001,129.470001,130.839996,129.481186,97918500
+AAPL,2021-02-18,129.199997,130,127.410004,129.710007,128.362915,96856700
+AAPL,2021-02-19,130.240005,130.710007,128.800003,129.869995,128.521255,87668800
+AAPL,2021-02-22,128.009995,129.720001,125.599998,126,124.691444,103916400
+AAPL,2021-02-23,123.760002,126.709999,118.389999,125.860001,124.552902,158273000
+AAPL,2021-02-24,124.940002,125.559998,122.230003,125.349998,124.048203,111039900
+AAPL,2021-02-25,124.68,126.459999,120.540001,120.989998,119.733475,148199500
+AAPL,2021-02-26,122.589996,124.849998,121.199997,121.260002,120.000679,164560400
+AAPL,2021-03-01,123.75,127.93,122.790001,127.790001,126.46286,116307900
+AAPL,2021-03-02,128.410004,128.720001,125.010002,125.120003,123.820595,102260900
+AAPL,2021-03-03,124.809998,125.709999,121.839996,122.059998,120.792358,112966300
+AAPL,2021-03-04,121.75,123.599998,118.620003,120.129997,118.882401,178155000
+AAPL,2021-03-05,120.980003,121.940002,117.57,121.419998,120.158997,153766600
+AAPL,2021-03-08,120.93,121,116.209999,116.360001,115.151558,154376600
+AAPL,2021-03-09,119.029999,122.059998,118.790001,121.089996,119.832436,129525800
+AAPL,2021-03-10,121.690002,122.169998,119.449997,119.980003,118.733963,111943300
+AAPL,2021-03-11,122.540001,123.209999,121.260002,121.959999,120.693405,103026500
+AAPL,2021-03-12,120.400002,121.169998,119.160004,121.029999,119.773056,88105100
+AAPL,2021-03-15,121.410004,124,120.419998,123.989998,122.702316,92403800
+AAPL,2021-03-16,125.699997,127.220001,124.720001,125.57,124.265907,115227900
+AAPL,2021-03-17,124.050003,125.860001,122.339996,124.760002,123.464325,111932600
+AAPL,2021-03-18,122.879997,123.18,120.32,120.529999,119.278244,121229700
+AAPL,2021-03-19,119.900002,121.43,119.68,119.989998,118.743851,185549500
+AAPL,2021-03-22,120.330002,123.870003,120.260002,123.389999,122.108551,111912300
+AAPL,2021-03-23,123.330002,124.239998,122.139999,122.540001,121.26738,95467100
+AAPL,2021-03-24,122.82,122.900002,120.07,120.089996,118.842819,88530500
+AAPL,2021-03-25,119.540001,121.660004,119,120.589996,119.337624,98844700
+AAPL,2021-03-26,120.349998,121.480003,118.919998,121.209999,119.951195,94071200
+AAPL,2021-03-29,121.650002,122.580002,120.730003,121.389999,120.129326,80819200
+AAPL,2021-03-30,120.110001,120.400002,118.860001,119.900002,118.6548,85671900
+AAPL,2021-03-31,121.650002,123.519997,121.150002,122.150002,120.881432,118323800
+AAPL,2021-04-01,123.660004,124.18,122.489998,123,121.722603,75089100
+AAPL,2021-04-05,123.870003,126.160004,123.07,125.900002,124.592484,88651200
+AAPL,2021-04-06,126.5,127.129997,125.650002,126.209999,124.899261,80171300
+AAPL,2021-04-07,125.830002,127.919998,125.139999,127.900002,126.571709,83466700
+AAPL,2021-04-08,128.949997,130.389999,128.520004,130.360001,129.006149,88844600
+AAPL,2021-04-09,129.800003,133.039993,129.470001,133,131.618729,106686700
+AAPL,2021-04-12,132.520004,132.850006,130.630005,131.240005,129.877029,91420000
+AAPL,2021-04-13,132.440002,134.660004,131.929993,134.429993,133.033875,91266500
+AAPL,2021-04-14,134.940002,135,131.660004,132.029999,130.658829,87222800
+AAPL,2021-04-15,133.820007,135,133.639999,134.5,133.103165,89347100
+AAPL,2021-04-16,134.300003,134.669998,133.279999,134.160004,132.766693,84922400
+AAPL,2021-04-19,133.509995,135.470001,133.339996,134.839996,133.439636,94264200
+AAPL,2021-04-20,135.020004,135.529999,131.809998,133.110001,131.7276,94812300
+AAPL,2021-04-21,132.360001,133.75,131.300003,133.5,132.113541,68847100
+AAPL,2021-04-22,133.039993,134.149994,131.410004,131.940002,130.569748,84566500
+AAPL,2021-04-23,132.160004,135.119995,132.160004,134.320007,132.925034,78657500
+AAPL,2021-04-26,134.830002,135.059998,133.559998,134.720001,133.320892,66905100
+AAPL,2021-04-27,135.009995,135.410004,134.110001,134.389999,132.994293,66015800
+AAPL,2021-04-28,134.309998,135.020004,133.080002,133.580002,132.192749,107760100
+AAPL,2021-04-29,136.470001,137.070007,132.449997,133.479996,132.09375,151101000
+AAPL,2021-04-30,131.779999,133.559998,131.070007,131.460007,130.094742,109839500
+AAPL,2021-05-03,132.039993,134.070007,131.830002,132.539993,131.163498,75135100
+AAPL,2021-05-04,131.190002,131.490005,126.699997,127.849998,126.522224,137564700
+AAPL,2021-05-05,129.199997,130.449997,127.970001,128.100006,126.769646,84000900
+AAPL,2021-05-06,127.889999,129.75,127.129997,129.740005,128.392609,78128300
+AAPL,2021-05-07,130.850006,131.259995,129.479996,130.210007,129.076614,78973300
+AAPL,2021-05-10,129.410004,129.539993,126.809998,126.849998,125.745842,88071200
+AAPL,2021-05-11,123.5,126.269997,122.769997,125.910004,124.814026,126142800
+AAPL,2021-05-12,123.400002,124.639999,122.25,122.769997,121.701355,112172300
+AAPL,2021-05-13,124.580002,126.150002,124.260002,124.970001,123.88221,105861300
+AAPL,2021-05-14,126.25,127.889999,125.849998,127.449997,126.340614,81918000
+AAPL,2021-05-17,126.82,126.93,125.169998,126.269997,125.170898,74244600
+AAPL,2021-05-18,126.559998,126.989998,124.779999,124.849998,123.76326,63342900
+AAPL,2021-05-19,123.160004,124.919998,122.860001,124.690002,123.604645,92612000
+AAPL,2021-05-20,125.230003,127.720001,125.099998,127.309998,126.201836,76857100
+AAPL,2021-05-21,127.82,128,125.209999,125.43,124.338196,79295400
+AAPL,2021-05-24,126.010002,127.940002,125.940002,127.099998,125.993668,63092900
+AAPL,2021-05-25,127.82,128.320007,126.32,126.900002,125.795403,72009500
+AAPL,2021-05-26,126.959999,127.389999,126.419998,126.849998,125.745842,56575900
+AAPL,2021-05-27,126.440002,127.639999,125.080002,125.279999,124.189514,94625600
+AAPL,2021-05-28,125.57,125.800003,124.550003,124.610001,123.525337,71311100
+AAPL,2021-06-01,125.080002,125.349998,123.940002,124.279999,123.198212,67637100
+AAPL,2021-06-02,124.279999,125.239998,124.050003,125.059998,123.971428,59278900
+AAPL,2021-06-03,124.68,124.849998,123.129997,123.540001,122.464653,76229200
+AAPL,2021-06-04,124.07,126.160004,123.849998,125.889999,124.794197,75169300
+AAPL,2021-06-07,126.169998,126.32,124.830002,125.900002,124.804115,71057600
+AAPL,2021-06-08,126.599998,128.460007,126.209999,126.739998,125.636803,74403800
+AAPL,2021-06-09,127.209999,127.75,126.519997,127.129997,126.023392,56877900
+AAPL,2021-06-10,127.019997,128.190002,125.940002,126.110001,125.012291,71186400
+AAPL,2021-06-11,126.529999,127.440002,126.099998,127.349998,126.241486,53522400
+AAPL,2021-06-14,127.82,130.539993,127.07,130.479996,129.344254,96906500
+AAPL,2021-06-15,129.940002,130.600006,129.389999,129.639999,128.511551,62746300
+AAPL,2021-06-16,130.369995,130.889999,128.460007,130.149994,129.017105,91815000
+AAPL,2021-06-17,129.800003,132.550003,129.649994,131.789993,130.642822,96721700
+AAPL,2021-06-18,130.710007,131.509995,130.240005,130.460007,129.324417,108953300
+AAPL,2021-06-21,130.300003,132.410004,129.210007,132.300003,131.148407,79663300
+AAPL,2021-06-22,132.130005,134.080002,131.619995,133.979996,132.813766,74783600
+AAPL,2021-06-23,133.770004,134.320007,133.229996,133.699997,132.536224,60214200
+AAPL,2021-06-24,134.449997,134.639999,132.929993,133.410004,132.248734,68711000
+AAPL,2021-06-25,133.460007,133.889999,132.809998,133.110001,131.951355,70783700
+AAPL,2021-06-28,133.410004,135.25,133.350006,134.779999,133.606827,62111300
+AAPL,2021-06-29,134.800003,136.490005,134.350006,136.330002,135.143311,64556100
+AAPL,2021-06-30,136.169998,137.410004,135.869995,136.960007,135.767853,63261400
+AAPL,2021-07-01,136.600006,137.330002,135.759995,137.270004,136.075134,52485800
+AAPL,2021-07-02,137.899994,140,137.75,139.960007,138.741745,78852600
+AAPL,2021-07-06,140.070007,143.149994,140.070007,142.020004,140.783783,108181800
+AAPL,2021-07-07,143.539993,144.889999,142.660004,144.570007,143.31163,104911600
+AAPL,2021-07-08,141.580002,144.059998,140.669998,143.240005,141.99321,105575500
+AAPL,2021-07-09,142.75,145.649994,142.649994,145.110001,143.846909,99890800
+AAPL,2021-07-12,146.210007,146.320007,144,144.5,143.242203,76299700
+AAPL,2021-07-13,144.029999,147.460007,143.630005,145.639999,144.372269,100827100
+AAPL,2021-07-14,148.100006,149.570007,147.679993,149.149994,147.851715,127050800
+AAPL,2021-07-15,149.240005,150,147.089996,148.479996,147.187561,106820300
+AAPL,2021-07-16,148.460007,149.759995,145.880005,146.389999,145.115768,93251400
+AAPL,2021-07-19,143.75,144.070007,141.669998,142.449997,141.210037,121434600
+AAPL,2021-07-20,143.460007,147.100006,142.960007,146.149994,144.877838,96350000
+AAPL,2021-07-21,145.529999,146.130005,144.630005,145.399994,144.134354,74993500
+AAPL,2021-07-22,145.940002,148.199997,145.809998,146.800003,145.522202,77338200
+AAPL,2021-07-23,147.550003,148.720001,146.919998,148.559998,147.266861,71447400
+AAPL,2021-07-26,148.270004,149.830002,147.699997,148.990005,147.69313,72434100
+AAPL,2021-07-27,149.119995,149.210007,145.550003,146.770004,145.492462,104818600
+AAPL,2021-07-28,144.809998,146.970001,142.539993,144.979996,143.718018,118931200
+AAPL,2021-07-29,144.690002,146.550003,144.580002,145.639999,144.372269,56699500
+AAPL,2021-07-30,144.380005,146.330002,144.110001,145.860001,144.590363,70440600
+AAPL,2021-08-02,146.360001,146.949997,145.25,145.520004,144.253326,62880000
+AAPL,2021-08-03,145.809998,148.039993,145.179993,147.360001,146.077301,64786600
+AAPL,2021-08-04,147.270004,147.789993,146.279999,146.949997,145.670868,56368300
+AAPL,2021-08-05,146.979996,147.839996,146.169998,147.059998,145.779922,46397700
+AAPL,2021-08-06,146.350006,147.110001,145.630005,146.139999,145.084991,54126800
+AAPL,2021-08-09,146.199997,146.699997,145.520004,146.089996,145.035339,48908700
+AAPL,2021-08-10,146.440002,147.710007,145.300003,145.600006,144.548874,69023100
+AAPL,2021-08-11,146.050003,146.720001,145.529999,145.860001,144.807007,48493500
+AAPL,2021-08-12,146.190002,149.050003,145.839996,148.889999,147.81514,72282600
+AAPL,2021-08-13,148.970001,149.440002,148.270004,149.100006,148.023636,59375000
+AAPL,2021-08-16,148.539993,151.190002,146.470001,151.119995,150.029022,103296000
+AAPL,2021-08-17,150.229996,151.679993,149.089996,150.190002,149.105759,92229700
+AAPL,2021-08-18,149.800003,150.720001,146.149994,146.360001,145.303406,86326000
+AAPL,2021-08-19,145.029999,148,144.5,146.699997,145.64093,86960300
+AAPL,2021-08-20,147.440002,148.5,146.779999,148.190002,147.120178,60549600
+AAPL,2021-08-23,148.309998,150.190002,147.889999,149.710007,148.629227,60131800
+AAPL,2021-08-24,149.449997,150.860001,149.149994,149.619995,148.539856,48606400
+AAPL,2021-08-25,149.809998,150.320007,147.800003,148.360001,147.288956,58991300
+AAPL,2021-08-26,148.350006,149.119995,147.509995,147.539993,146.474884,48597200
+AAPL,2021-08-27,147.479996,148.75,146.830002,148.600006,147.527222,55802400
+AAPL,2021-08-30,149,153.490005,148.610001,153.119995,152.014587,90956700
+AAPL,2021-08-31,152.660004,152.800003,151.289993,151.830002,150.733917,86453100
+AAPL,2021-09-01,152.830002,154.979996,152.339996,152.509995,151.408997,80313700
+AAPL,2021-09-02,153.869995,154.720001,152.399994,153.649994,152.540756,71115500
+AAPL,2021-09-03,153.759995,154.630005,153.089996,154.300003,153.186081,57808700
+AAPL,2021-09-07,154.970001,157.259995,154.389999,156.690002,155.558838,82278300
+AAPL,2021-09-08,156.979996,157.039993,153.979996,155.110001,153.990219,74420200
+AAPL,2021-09-09,155.490005,156.110001,153.949997,154.070007,152.957748,57305700
+AAPL,2021-09-10,155,155.479996,148.699997,148.970001,147.894562,140893200
+AAPL,2021-09-13,150.630005,151.419998,148.75,149.550003,148.470367,102404300
+AAPL,2021-09-14,150.350006,151.070007,146.910004,148.119995,147.05069,109296300
+AAPL,2021-09-15,148.559998,149.440002,146.369995,149.029999,147.954132,83281300
+AAPL,2021-09-16,148.440002,148.970001,147.220001,148.789993,147.715836,68034100
+AAPL,2021-09-17,148.820007,148.820007,145.759995,146.059998,145.005554,129868800
+AAPL,2021-09-20,143.800003,144.839996,141.270004,142.940002,141.908096,123478900
+AAPL,2021-09-21,143.929993,144.600006,142.779999,143.429993,142.394547,75834000
+AAPL,2021-09-22,144.449997,146.429993,143.699997,145.850006,144.797073,76404300
+AAPL,2021-09-23,146.649994,147.080002,145.639999,146.830002,145.770004,64838200
+AAPL,2021-09-24,145.660004,147.470001,145.559998,146.919998,145.859344,53477900
+AAPL,2021-09-27,145.470001,145.960007,143.820007,145.369995,144.320526,74150700
+AAPL,2021-09-28,143.25,144.75,141.690002,141.910004,140.885513,108972300
+AAPL,2021-09-29,142.470001,144.449997,142.029999,142.830002,141.798889,74602000
+AAPL,2021-09-30,143.660004,144.380005,141.279999,141.5,140.478485,89056700
+AAPL,2021-10-01,141.899994,142.919998,139.110001,142.649994,141.620163,94639600
+AAPL,2021-10-04,141.759995,142.210007,138.270004,139.139999,138.135513,98322000
+AAPL,2021-10-05,139.490005,142.240005,139.360001,141.110001,140.091309,80861100
+AAPL,2021-10-06,139.470001,142.149994,138.369995,142,140.974869,83221100
+AAPL,2021-10-07,143.059998,144.220001,142.720001,143.289993,142.255554,61732700
+AAPL,2021-10-08,144.029999,144.179993,142.559998,142.899994,141.868362,58773200
+AAPL,2021-10-11,142.270004,144.809998,141.809998,142.809998,141.779037,64452200
+AAPL,2021-10-12,143.229996,143.25,141.039993,141.509995,140.488403,73035900
+AAPL,2021-10-13,141.240005,141.399994,139.199997,140.910004,139.892746,78762700
+AAPL,2021-10-14,142.110001,143.880005,141.509995,143.759995,142.722137,69907100
+AAPL,2021-10-15,143.770004,144.899994,143.509995,144.839996,143.794342,67940300
+AAPL,2021-10-18,143.449997,146.839996,143.160004,146.550003,145.49205,85589200
+AAPL,2021-10-19,147.009995,149.169998,146.550003,148.759995,147.686066,76378900
+AAPL,2021-10-20,148.699997,149.75,148.119995,149.259995,148.182449,58418800
+AAPL,2021-10-21,148.809998,149.639999,147.869995,149.479996,148.400864,61421000
+AAPL,2021-10-22,149.690002,150.179993,148.639999,148.690002,147.616577,58883400
+AAPL,2021-10-25,148.679993,149.369995,147.619995,148.639999,147.56694,50720600
+AAPL,2021-10-26,149.330002,150.839996,149.009995,149.320007,148.242035,60893400
+AAPL,2021-10-27,149.360001,149.729996,148.490005,148.850006,147.775436,56094900
+AAPL,2021-10-28,149.820007,153.169998,149.720001,152.570007,151.468567,100077900
+AAPL,2021-10-29,147.220001,149.940002,146.410004,149.800003,148.718552,124953200
+AAPL,2021-11-01,148.990005,149.699997,147.800003,148.960007,147.884628,74588300
+AAPL,2021-11-02,148.660004,151.570007,148.649994,150.020004,148.936966,69122000
+AAPL,2021-11-03,150.389999,151.970001,149.820007,151.490005,150.396378,54511500
+AAPL,2021-11-04,151.580002,152.429993,150.639999,150.960007,149.870193,60394600
+AAPL,2021-11-05,151.889999,152.199997,150.059998,151.279999,150.407059,65463900
+AAPL,2021-11-08,151.410004,151.570007,150.160004,150.440002,149.571915,55020900
+AAPL,2021-11-09,150.199997,151.429993,150.059998,150.809998,149.939758,56787900
+AAPL,2021-11-10,150.020004,150.130005,147.850006,147.919998,147.066452,65187100
+AAPL,2021-11-11,148.960007,149.429993,147.679993,147.869995,147.016754,41000000
+AAPL,2021-11-12,148.429993,150.399994,147.479996,149.990005,149.124527,63804000
+AAPL,2021-11-15,150.369995,151.880005,149.429993,150,149.13446,59222800
+AAPL,2021-11-16,149.940002,151.490005,149.339996,151,150.128677,59256200
+AAPL,2021-11-17,151,155,150.990005,153.490005,152.604324,88807000
+AAPL,2021-11-18,153.710007,158.669998,153.050003,157.869995,156.95903,137827700
+AAPL,2021-11-19,157.649994,161.020004,156.529999,160.550003,159.623581,117305600
+AAPL,2021-11-22,161.679993,165.699997,161,161.020004,160.090866,117467900
+AAPL,2021-11-23,161.119995,161.800003,159.059998,161.410004,160.478638,96041900
+AAPL,2021-11-24,160.75,162.139999,159.639999,161.940002,161.005569,69463600
+AAPL,2021-11-26,159.570007,160.449997,156.360001,156.809998,155.905167,76959800
+AAPL,2021-11-29,159.369995,161.190002,158.789993,160.240005,159.315384,88748200
+AAPL,2021-11-30,159.990005,165.520004,159.919998,165.300003,164.346176,174048100
+AAPL,2021-12-01,167.479996,170.300003,164.529999,164.770004,163.819229,152052500
+AAPL,2021-12-02,158.740005,164.199997,157.800003,163.759995,162.815063,136739200
+AAPL,2021-12-03,164.020004,164.960007,159.720001,161.839996,160.906128,118023100
+AAPL,2021-12-06,164.289993,167.880005,164.279999,165.320007,164.366058,107497000
+AAPL,2021-12-07,169.080002,171.580002,168.339996,171.179993,170.19223,120405400
+AAPL,2021-12-08,172.130005,175.960007,170.699997,175.080002,174.069733,116998900
+AAPL,2021-12-09,174.910004,176.75,173.919998,174.559998,173.552734,108923700
+AAPL,2021-12-10,175.210007,179.630005,174.690002,179.449997,178.41452,115402700
+AAPL,2021-12-13,181.119995,182.130005,175.529999,175.740005,174.725937,153237000
+AAPL,2021-12-14,175.25,177.740005,172.210007,174.330002,173.324066,139380400
+AAPL,2021-12-15,175.110001,179.5,172.309998,179.300003,178.265396,131063300
+AAPL,2021-12-16,179.279999,181.139999,170.75,172.259995,171.265991,150185800
+AAPL,2021-12-17,169.929993,173.470001,169.690002,171.139999,170.152466,195432700
+AAPL,2021-12-20,168.279999,170.580002,167.460007,169.75,168.770493,107499100
+AAPL,2021-12-21,171.559998,173.199997,169.119995,172.990005,171.991791,91185900
+AAPL,2021-12-22,173.039993,175.860001,172.149994,175.639999,174.626511,92135300
+AAPL,2021-12-23,175.850006,176.850006,175.270004,176.279999,175.262802,68356600
+AAPL,2021-12-27,177.089996,180.419998,177.070007,180.330002,179.289444,74919600
+AAPL,2021-12-28,180.160004,181.330002,178.529999,179.289993,178.255432,79144300
+AAPL,2021-12-29,179.330002,180.630005,178.139999,179.380005,178.344925,62348900
+AAPL,2021-12-30,179.470001,180.570007,178.089996,178.199997,177.171722,59773000
+AAPL,2021-12-31,178.089996,179.229996,177.259995,177.570007,176.54538,64062300
+AAPL,2022-01-03,177.830002,182.880005,177.710007,182.009995,180.959732,104487900
+AAPL,2022-01-04,182.630005,182.940002,179.119995,179.699997,178.663071,99310400
+AAPL,2022-01-05,179.610001,180.169998,174.639999,174.919998,173.91066,94537600
+AAPL,2022-01-06,172.699997,175.300003,171.639999,172,171.007523,96904000
+AAPL,2022-01-07,172.889999,174.139999,171.029999,172.169998,171.176529,86709100
+AAPL,2022-01-10,169.080002,172.5,168.169998,172.190002,171.196426,106765600
+AAPL,2022-01-11,172.320007,175.179993,170.820007,175.080002,174.069733,76138300
+AAPL,2022-01-12,176.119995,177.179993,174.820007,175.529999,174.517136,74805200
+AAPL,2022-01-13,175.779999,176.619995,171.789993,172.190002,171.196426,84505800
+AAPL,2022-01-14,171.339996,173.779999,171.089996,173.070007,172.07135,80440800
+AAPL,2022-01-18,171.509995,172.539993,169.410004,169.800003,168.820206,90956700
+AAPL,2022-01-19,170,171.080002,165.940002,166.229996,165.270798,94815000
+AAPL,2022-01-20,166.979996,169.679993,164.179993,164.509995,163.560715,91420500
+AAPL,2022-01-21,164.419998,166.330002,162.300003,162.410004,161.472855,122848900
+AAPL,2022-01-24,160.020004,162.300003,154.699997,161.619995,160.687393,162294600
+AAPL,2022-01-25,158.979996,162.759995,157.020004,159.779999,158.858017,115798400
+AAPL,2022-01-26,163.5,164.389999,157.820007,159.690002,158.768539,108275300
+AAPL,2022-01-27,162.449997,163.839996,158.279999,159.220001,158.301254,121954600
+AAPL,2022-01-28,165.710007,170.350006,162.800003,170.330002,169.347153,179935700
+AAPL,2022-01-31,170.160004,175,169.509995,174.779999,173.771469,115541600
+AAPL,2022-02-01,174.009995,174.839996,172.309998,174.610001,173.602448,86213900
+AAPL,2022-02-02,174.75,175.880005,173.330002,175.839996,174.825348,84914300
+AAPL,2022-02-03,174.479996,176.240005,172.119995,172.899994,171.902313,89418100
+AAPL,2022-02-04,171.679993,174.100006,170.679993,172.389999,171.613632,82465400
+AAPL,2022-02-07,172.860001,173.949997,170.949997,171.660004,170.886917,77251200
+AAPL,2022-02-08,171.729996,175.350006,171.429993,174.830002,174.042633,74829200
+AAPL,2022-02-09,176.050003,176.649994,174.899994,176.279999,175.486099,71285000
+AAPL,2022-02-10,174.139999,175.479996,171.550003,172.119995,171.344833,90865900
+AAPL,2022-02-11,172.330002,173.080002,168.039993,168.639999,167.880524,98670700
+AAPL,2022-02-14,167.369995,169.580002,166.559998,168.880005,168.119446,86185500
+AAPL,2022-02-15,170.970001,172.949997,170.25,172.789993,172.01181,62527400
+AAPL,2022-02-16,171.850006,173.339996,170.050003,172.550003,171.772903,61177400
+AAPL,2022-02-17,171.029999,171.910004,168.470001,168.880005,168.119446,69589300
+AAPL,2022-02-18,169.820007,170.539993,166.190002,167.300003,166.546539,82772700
+AAPL,2022-02-22,164.979996,166.690002,162.149994,164.320007,163.579971,91162800
+AAPL,2022-02-23,165.539993,166.149994,159.75,160.070007,159.349121,90009200
+AAPL,2022-02-24,152.580002,162.850006,152,162.740005,162.00708,141147500
+AAPL,2022-02-25,163.839996,165.119995,160.869995,164.850006,164.10759,91974200
+AAPL,2022-02-28,163.059998,165.419998,162.429993,165.119995,164.376373,95056600
+AAPL,2022-03-01,164.699997,166.600006,161.970001,163.199997,162.465012,83474400
+AAPL,2022-03-02,164.389999,167.360001,162.949997,166.559998,165.809875,79724800
+AAPL,2022-03-03,168.470001,168.910004,165.550003,166.229996,165.481369,76678400
+AAPL,2022-03-04,164.490005,165.550003,162.100006,163.169998,162.43515,83737200
+AAPL,2022-03-07,163.360001,165.020004,159.039993,159.300003,158.582581,96418800
+AAPL,2022-03-08,158.820007,162.880005,155.800003,157.440002,156.730957,131148300
+AAPL,2022-03-09,161.479996,163.410004,159.410004,162.949997,162.216141,91454900
+AAPL,2022-03-10,160.199997,160.389999,155.979996,158.520004,157.806107,105342000
+AAPL,2022-03-11,158.929993,159.279999,154.5,154.729996,154.033157,96970100
+AAPL,2022-03-14,151.449997,154.119995,150.100006,150.619995,149.941666,108732100
+AAPL,2022-03-15,150.899994,155.570007,150.380005,155.089996,154.391541,92964300
+AAPL,2022-03-16,157.050003,160,154.460007,159.589996,158.871262,102300200
+AAPL,2022-03-17,158.610001,161,157.630005,160.619995,159.896637,75615400
+AAPL,2022-03-18,160.509995,164.479996,159.759995,163.979996,163.241501,123511700
+AAPL,2022-03-21,163.509995,166.350006,163.009995,165.380005,164.635193,95811400
+AAPL,2022-03-22,165.509995,169.419998,164.910004,168.820007,168.059723,81532000
+AAPL,2022-03-23,167.990005,172.639999,167.649994,170.210007,169.443451,98062700
+AAPL,2022-03-24,171.059998,174.139999,170.210007,174.070007,173.286057,90131400
+AAPL,2022-03-25,173.880005,175.279999,172.75,174.720001,173.933136,80546200
+AAPL,2022-03-28,172.169998,175.729996,172,175.600006,174.809189,90371900
+AAPL,2022-03-29,176.690002,179.009995,176.339996,178.960007,178.154037,100589400
+AAPL,2022-03-30,178.550003,179.610001,176.699997,177.770004,176.969406,92633200
+AAPL,2022-03-31,177.839996,178.029999,174.399994,174.610001,173.82363899999999,103049300
+AAPL,2022-04-01,174.029999,174.880005,171.940002,174.309998,173.524963,78751300
+AAPL,2022-04-04,174.570007,178.490005,174.440002,178.440002,177.636383,76468400
+AAPL,2022-04-05,177.5,178.300003,174.419998,175.059998,174.271591,73401800
+AAPL,2022-04-06,172.360001,173.630005,170.130005,171.830002,171.056152,89058800
+AAPL,2022-04-07,171.160004,173.360001,169.850006,172.139999,171.364746,77594700
+AAPL,2022-04-08,171.779999,171.779999,169.199997,170.089996,169.32399,76575500
+AAPL,2022-04-11,168.710007,169.029999,165.5,165.75,165.003525,72246700
+AAPL,2022-04-12,168.020004,169.869995,166.639999,167.660004,166.904938,79265200
+AAPL,2022-04-13,167.389999,171.039993,166.770004,170.399994,169.632584,70618900
+AAPL,2022-04-14,170.619995,171.270004,165.039993,165.289993,164.545593,75329400
+AAPL,2022-04-18,163.919998,166.600006,163.570007,165.070007,164.326599,69023900
+AAPL,2022-04-19,165.020004,167.820007,163.910004,167.399994,166.646088,67723800
+AAPL,2022-04-20,168.759995,168.880005,166.100006,167.229996,166.476868,67929800
+AAPL,2022-04-21,168.910004,171.529999,165.910004,166.419998,165.670517,87227800
+AAPL,2022-04-22,166.460007,167.869995,161.5,161.789993,161.06134,84882400
+AAPL,2022-04-25,161.119995,163.169998,158.460007,162.880005,162.146454,96046400
+AAPL,2022-04-26,162.25,162.339996,156.720001,156.800003,156.093842,95623200
+AAPL,2022-04-27,155.910004,159.789993,155.380005,156.570007,155.864883,88063200
+AAPL,2022-04-28,159.25,164.520004,158.929993,163.639999,162.90303,130216800
+AAPL,2022-04-29,161.839996,166.199997,157.25,157.649994,156.940002,131747600
+AAPL,2022-05-02,156.710007,158.229996,153.270004,157.960007,157.248627,123055300
+AAPL,2022-05-03,158.149994,160.710007,156.320007,159.479996,158.761765,88966500
+AAPL,2022-05-04,159.669998,166.479996,159.259995,166.020004,165.272324,108256500
+AAPL,2022-05-05,163.850006,164.080002,154.949997,156.770004,156.063995,130525300
+AAPL,2022-05-06,156.009995,159.440002,154.179993,157.279999,156.801712,116124600
+AAPL,2022-05-09,154.929993,155.830002,151.490005,152.059998,151.597595,131577900
+AAPL,2022-05-10,155.520004,156.740005,152.929993,154.509995,154.040131,115366700
+AAPL,2022-05-11,153.5,155.449997,145.809998,146.5,146.054504,142689800
+AAPL,2022-05-12,142.770004,146.199997,138.800003,142.559998,142.12648,182602000
+AAPL,2022-05-13,144.589996,148.100006,143.110001,147.110001,146.662659,113990900
+AAPL,2022-05-16,145.550003,147.520004,144.179993,145.539993,145.097427,86643800
+AAPL,2022-05-17,148.860001,149.770004,146.679993,149.240005,148.786179,78336300
+AAPL,2022-05-18,146.850006,147.360001,139.899994,140.820007,140.391785,109742900
+AAPL,2022-05-19,139.880005,141.660004,136.600006,137.350006,136.932327,136095600
+AAPL,2022-05-20,139.089996,140.699997,132.610001,137.589996,137.171585,137426100
+AAPL,2022-05-23,137.789993,143.259995,137.649994,143.110001,142.674805,117726300
+AAPL,2022-05-24,140.809998,141.970001,137.330002,140.360001,139.933167,104132700
+AAPL,2022-05-25,138.429993,141.789993,138.339996,140.520004,140.092697,92482700
+AAPL,2022-05-26,137.389999,144.339996,137.139999,143.779999,143.342758,90601500
+AAPL,2022-05-27,145.389999,149.679993,145.259995,149.639999,149.184952,90978500
+AAPL,2022-05-31,149.070007,150.660004,146.839996,148.839996,148.38739,103718400
+AAPL,2022-06-01,149.899994,151.740005,147.679993,148.710007,148.257782,74286600
+AAPL,2022-06-02,147.830002,151.270004,146.860001,151.210007,150.750183,72348100
+AAPL,2022-06-03,146.899994,147.970001,144.460007,145.380005,144.937912,88570300
+AAPL,2022-06-06,147.029999,148.570007,144.899994,146.139999,145.695602,71598400
+AAPL,2022-06-07,144.350006,149,144.100006,148.710007,148.257782,67808200
+AAPL,2022-06-08,148.580002,149.869995,147.460007,147.960007,147.510071,53950200
+AAPL,2022-06-09,147.080002,147.949997,142.529999,142.639999,142.206238,69473000
+AAPL,2022-06-10,140.279999,140.759995,137.059998,137.130005,136.712997,91437900
+AAPL,2022-06-13,132.869995,135.199997,131.440002,131.880005,131.478958,122207100
+AAPL,2022-06-14,133.130005,133.889999,131.479996,132.759995,132.356277,84784300
+AAPL,2022-06-15,134.289993,137.339996,132.160004,135.429993,135.018158,91533000
+AAPL,2022-06-16,132.080002,132.389999,129.039993,130.059998,129.66449,108123900
+AAPL,2022-06-17,130.070007,133.080002,129.809998,131.559998,131.159927,134520300
+AAPL,2022-06-21,133.419998,137.059998,133.320007,135.869995,135.456833,81000500
+AAPL,2022-06-22,134.789993,137.759995,133.910004,135.350006,134.938416,73409200
+AAPL,2022-06-23,136.820007,138.589996,135.630005,138.270004,137.849533,72433800
+AAPL,2022-06-24,139.899994,141.910004,139.770004,141.660004,141.229218,89116800
+AAPL,2022-06-27,142.699997,143.490005,140.970001,141.660004,141.229218,70207900
+AAPL,2022-06-28,142.130005,143.419998,137.320007,137.440002,137.022064,67083400
+AAPL,2022-06-29,137.460007,140.669998,136.669998,139.229996,138.80661,66242400
+AAPL,2022-06-30,137.25,138.369995,133.770004,136.720001,136.304245,98964500
+AAPL,2022-07-01,136.039993,139.039993,135.660004,138.929993,138.507507,71051600
+AAPL,2022-07-05,137.770004,141.610001,136.929993,141.559998,141.129517,73353800
+AAPL,2022-07-06,141.350006,144.119995,141.080002,142.919998,142.485397,74064300
+AAPL,2022-07-07,143.289993,146.550003,143.279999,146.350006,145.904968,66253700
+AAPL,2022-07-08,145.259995,147.550003,145,147.039993,146.59285,64547800
+AAPL,2022-07-11,145.669998,146.639999,143.779999,144.869995,144.429443,63141600
+AAPL,2022-07-12,145.759995,148.449997,145.050003,145.860001,145.416443,77588800
+AAPL,2022-07-13,142.990005,146.449997,142.119995,145.490005,145.047577,71185600
+AAPL,2022-07-14,144.080002,148.949997,143.25,148.470001,148.018509,78140700
+AAPL,2022-07-15,149.779999,150.860001,148.199997,150.169998,149.713348,76259900
+AAPL,2022-07-18,150.740005,151.570007,146.699997,147.070007,146.622772,81420900
+AAPL,2022-07-19,147.919998,151.229996,146.910004,151,150.540817,82982400
+AAPL,2022-07-20,151.119995,153.720001,150.369995,153.039993,152.574615,64823400
+AAPL,2022-07-21,154.5,155.570007,151.940002,155.350006,154.877594,65086600
+AAPL,2022-07-22,155.389999,156.279999,153.410004,154.089996,153.621414,66675400
+AAPL,2022-07-25,154.009995,155.039993,152.279999,152.949997,152.484894,53623900
+AAPL,2022-07-26,152.259995,153.089996,150.800003,151.600006,151.139008,55138700
+AAPL,2022-07-27,152.580002,157.330002,152.160004,156.789993,156.313202,78620700
+AAPL,2022-07-28,156.979996,157.639999,154.410004,157.350006,156.871521,81378700
+AAPL,2022-07-29,161.240005,163.630005,159.5,162.509995,162.015808,101786900
+AAPL,2022-08-01,161.009995,163.589996,160.889999,161.509995,161.01886,67829400
+AAPL,2022-08-02,160.100006,162.410004,159.630005,160.009995,159.523407,59907000
+AAPL,2022-08-03,160.839996,166.589996,160.75,166.130005,165.624817,82507500
+AAPL,2022-08-04,166.009995,167.190002,164.429993,165.809998,165.305786,55474100
+AAPL,2022-08-05,163.210007,165.850006,163,165.350006,165.076172,56697000
+AAPL,2022-08-08,166.369995,167.809998,164.199997,164.869995,164.596954,60276900
+AAPL,2022-08-09,164.020004,165.820007,163.25,164.919998,164.646866,63135500
+AAPL,2022-08-10,167.679993,169.339996,166.899994,169.240005,168.959732,70170500
+AAPL,2022-08-11,170.059998,170.990005,168.190002,168.490005,168.210968,57149200
+AAPL,2022-08-12,169.820007,172.169998,169.399994,172.100006,171.814987,68039400
+AAPL,2022-08-15,171.520004,173.389999,171.350006,173.190002,172.903183,54091700
+AAPL,2022-08-16,172.779999,173.710007,171.660004,173.029999,172.743439,56377100
+AAPL,2022-08-17,172.770004,176.149994,172.570007,174.550003,174.260925,79542000
+AAPL,2022-08-18,173.75,174.899994,173.119995,174.149994,173.861588,62290100
+AAPL,2022-08-19,173.029999,173.740005,171.309998,171.520004,171.235947,70346300
+AAPL,2022-08-22,169.690002,169.860001,167.139999,167.570007,167.292496,69026800
+AAPL,2022-08-23,167.080002,168.710007,166.649994,167.229996,166.953049,54147100
+AAPL,2022-08-24,167.320007,168.110001,166.25,167.529999,167.252548,53841500
+AAPL,2022-08-25,168.779999,170.139999,168.350006,170.029999,169.748413,51218200
+AAPL,2022-08-26,170.570007,171.050003,163.559998,163.619995,163.349014,78961000
+AAPL,2022-08-29,161.149994,162.899994,159.820007,161.380005,161.112747,73314000
+AAPL,2022-08-30,162.130005,162.559998,157.720001,158.910004,158.646835,77906200
+AAPL,2022-08-31,160.309998,160.580002,157.139999,157.220001,156.959625,87991100
+AAPL,2022-09-01,156.639999,158.419998,154.669998,157.960007,157.69841,74229900
+AAPL,2022-09-02,159.75,160.360001,154.970001,155.809998,155.551956,76957800
+AAPL,2022-09-06,156.470001,157.089996,153.690002,154.529999,154.274078,73714800
+AAPL,2022-09-07,154.820007,156.669998,153.610001,155.960007,155.701721,87449600
+AAPL,2022-09-08,154.639999,156.360001,152.679993,154.460007,154.204208,84923800
+AAPL,2022-09-09,155.470001,157.820007,154.75,157.369995,157.109375,68028800
+AAPL,2022-09-12,159.589996,164.259995,159.300003,163.429993,163.159332,104956000
+AAPL,2022-09-13,159.899994,160.539993,153.369995,153.839996,153.58522,122656600
+AAPL,2022-09-14,154.789993,157.100006,153.610001,155.309998,155.05278,87965400
+AAPL,2022-09-15,154.649994,155.240005,151.380005,152.369995,152.117645,90481100
+AAPL,2022-09-16,151.210007,151.350006,148.369995,150.699997,150.450424,162278800
+AAPL,2022-09-19,149.309998,154.559998,149.100006,154.479996,154.224152,81474200
+AAPL,2022-09-20,153.399994,158.080002,153.080002,156.899994,156.640152,107689800
+AAPL,2022-09-21,157.339996,158.740005,153.600006,153.720001,153.465424,101696800
+AAPL,2022-09-22,152.380005,154.470001,150.910004,152.740005,152.487045,86652500
+AAPL,2022-09-23,151.190002,151.470001,148.559998,150.429993,150.180862,96029900
+AAPL,2022-09-26,149.660004,153.770004,149.639999,150.770004,150.520309,93339400
+AAPL,2022-09-27,152.740005,154.720001,149.949997,151.759995,151.508667,84442700
+AAPL,2022-09-28,147.639999,150.639999,144.839996,149.839996,149.591843,146691400
+AAPL,2022-09-29,146.100006,146.720001,140.679993,142.479996,142.244034,128138200
+AAPL,2022-09-30,141.279999,143.100006,138,138.199997,137.971115,124925300
+AAPL,2022-10-03,138.210007,143.070007,137.690002,142.449997,142.214081,114311700
+AAPL,2022-10-04,145.029999,146.220001,144.259995,146.100006,145.858047,87830100
+AAPL,2022-10-05,144.070007,147.380005,143.009995,146.399994,146.157532,79471000
+AAPL,2022-10-06,145.809998,147.539993,145.220001,145.429993,145.189148,68402200
+AAPL,2022-10-07,142.539993,143.100006,139.449997,140.089996,139.857986,85925600
+AAPL,2022-10-10,140.419998,141.889999,138.570007,140.419998,140.187439,74899000
+AAPL,2022-10-11,139.899994,141.350006,138.220001,138.979996,138.749832,77033700
+AAPL,2022-10-12,139.130005,140.360001,138.160004,138.339996,138.110886,70433700
+AAPL,2022-10-13,134.990005,143.589996,134.369995,142.990005,142.753204,113224000
+AAPL,2022-10-14,144.309998,144.520004,138.190002,138.380005,138.150833,88598000
+AAPL,2022-10-17,141.070007,142.899994,140.270004,142.410004,142.174164,85250900
+AAPL,2022-10-18,145.490005,146.699997,140.610001,143.75,143.511932,99136600
+AAPL,2022-10-19,141.690002,144.949997,141.5,143.860001,143.62175,61758300
+AAPL,2022-10-20,143.020004,145.889999,142.649994,143.389999,143.152527,64522000
+AAPL,2022-10-21,142.869995,147.850006,142.649994,147.270004,147.026108,86548600
+AAPL,2022-10-24,147.190002,150.229996,146,149.449997,149.202484,75981900
+AAPL,2022-10-25,150.089996,152.490005,149.360001,152.339996,152.087708,74732300
+AAPL,2022-10-26,150.960007,151.990005,148.039993,149.350006,149.102661,88194300
+AAPL,2022-10-27,148.070007,149.050003,144.130005,144.800003,144.560196,109180200
+AAPL,2022-10-28,148.199997,157.5,147.820007,155.740005,155.482086,164762400
+AAPL,2022-10-31,153.160004,154.240005,151.919998,153.339996,153.086044,97943200
+AAPL,2022-11-01,155.080002,155.449997,149.130005,150.649994,150.400497,80379300
+AAPL,2022-11-02,148.949997,152.169998,145,145.029999,144.78981,93604600
+AAPL,2022-11-03,142.059998,142.800003,138.75,138.880005,138.650009,97918500
+AAPL,2022-11-04,142.089996,142.669998,134.380005,138.380005,138.380005,140814800
+AAPL,2022-11-07,137.110001,139.149994,135.669998,138.919998,138.919998,83374600
+AAPL,2022-11-08,140.410004,141.429993,137.490005,139.5,139.5,89908500
+AAPL,2022-11-09,138.5,138.550003,134.589996,134.869995,134.869995,74917800
+AAPL,2022-11-10,141.240005,146.869995,139.5,146.869995,146.869995,118854000
+AAPL,2022-11-11,145.820007,150.009995,144.369995,149.699997,149.699997,93979700
+AAPL,2022-11-14,148.970001,150.279999,147.429993,148.279999,148.279999,73374100
+AAPL,2022-11-15,152.220001,153.589996,148.559998,150.039993,150.039993,89868300
+AAPL,2022-11-16,149.130005,149.869995,147.289993,148.789993,148.789993,64218300
+AAPL,2022-11-17,146.429993,151.479996,146.149994,150.720001,150.720001,80389400
+AAPL,2022-11-18,152.309998,152.699997,149.970001,151.289993,151.289993,74829600
+AAPL,2022-11-21,150.160004,150.369995,147.720001,148.009995,148.009995,58724100
+AAPL,2022-11-22,148.130005,150.419998,146.929993,150.179993,150.179993,51804100
+AAPL,2022-11-23,149.449997,151.830002,149.339996,151.070007,151.070007,58301400
+AAPL,2022-11-25,148.309998,148.880005,147.119995,148.110001,148.110001,35195900
+AAPL,2022-11-28,145.139999,146.639999,143.380005,144.220001,144.220001,69246000
+AAPL,2022-11-29,144.289993,144.809998,140.350006,141.169998,141.169998,83763800
+AAPL,2022-11-30,141.399994,148.720001,140.550003,148.029999,148.029999,111380900
+AAPL,2022-12-01,148.210007,149.130005,146.610001,148.309998,148.309998,71250400
+AAPL,2022-12-02,145.960007,148,145.649994,147.809998,147.809998,65447400
+AAPL,2022-12-05,147.770004,150.919998,145.770004,146.630005,146.630005,68826400
+AAPL,2022-12-06,147.070007,147.300003,141.919998,142.910004,142.910004,64727200
+AAPL,2022-12-07,142.190002,143.369995,140,140.940002,140.940002,69721100
+AAPL,2022-12-08,142.360001,143.520004,141.100006,142.649994,142.649994,62128300
+AAPL,2022-12-09,142.339996,145.570007,140.899994,142.160004,142.160004,76097000
+AAPL,2022-12-12,142.699997,144.5,141.059998,144.490005,144.490005,70462700
+AAPL,2022-12-13,149.5,149.970001,144.240005,145.470001,145.470001,93886200
+AAPL,2022-12-14,145.350006,146.660004,141.160004,143.210007,143.210007,82291200
+AAPL,2022-12-15,141.110001,141.800003,136.029999,136.5,136.5,98931900
+AAPL,2022-12-16,136.690002,137.649994,133.729996,134.509995,134.509995,160156900
+AAPL,2022-12-19,135.110001,135.199997,131.320007,132.369995,132.369995,79592600
+AAPL,2022-12-20,131.389999,133.25,129.889999,132.300003,132.300003,77432800
+AAPL,2022-12-21,132.979996,136.809998,132.75,135.449997,135.449997,85928000
+AAPL,2022-12-22,134.350006,134.559998,130.300003,132.229996,132.229996,77852100
+AAPL,2022-12-23,130.919998,132.419998,129.639999,131.860001,131.860001,63814900
+AAPL,2022-12-27,131.380005,131.410004,128.720001,130.029999,130.029999,69007800
+AAPL,2022-12-28,129.669998,131.029999,125.870003,126.040001,126.040001,85438400
+AAPL,2022-12-29,127.989998,130.479996,127.730003,129.610001,129.610001,75703700
+ADBE,2010-01-04,36.650002,37.299999,36.650002,37.09,37.09,4710200
+ADBE,2010-01-05,37.040001,37.799999,36.869999,37.700001,37.700001,7108800
+ADBE,2010-01-06,37.330002,37.740002,37.200001,37.619999,37.619999,5336400
+ADBE,2010-01-07,37.41,37.59,36.810001,36.889999,36.889999,5576700
+ADBE,2010-01-08,36.75,36.970001,36.34,36.689999,36.689999,5429200
+ADBE,2010-01-11,36.68,36.77,35.950001,36.209999,36.209999,4901400
+ADBE,2010-01-12,36.139999,36.139999,35.380001,35.66,35.66,5073900
+ADBE,2010-01-13,35.830002,36.360001,35.599998,36.279999,36.279999,3660100
+ADBE,2010-01-14,36.130001,36.509998,35.790001,35.900002,35.900002,4536200
+ADBE,2010-01-15,35.919998,36.209999,35.470001,35.869999,35.869999,6732300
+ADBE,2010-01-19,35.869999,37.02,35.810001,36.950001,36.950001,5964100
+ADBE,2010-01-20,36.369999,36.509998,35.619999,36.490002,36.490002,6258500
+ADBE,2010-01-21,36.490002,36.650002,35.459999,35.82,35.82,7404400
+ADBE,2010-01-22,35.619999,35.82,34.349998,34.380001,34.380001,7721300
+ADBE,2010-01-25,34.630001,34.98,33.970001,34.16,34.16,6961500
+ADBE,2010-01-26,33.810001,34.290001,33.619999,33.939999,33.939999,5356300
+ADBE,2010-01-27,33.68,33.68,32.650002,33.139999,33.139999,9896900
+ADBE,2010-01-28,33.290001,33.66,32.48,32.889999,32.889999,6417800
+ADBE,2010-01-29,32.950001,33.240002,32.169998,32.299999,32.299999,8377800
+ADBE,2010-02-01,32.389999,32.540001,32.060001,32.48,32.48,8705500
+ADBE,2010-02-02,32.540001,33.130001,32.310001,32.98,32.98,5735700
+ADBE,2010-02-03,32.849998,33.43,32.540001,32.98,32.98,6732000
+ADBE,2010-02-04,32.880001,32.959999,32.200001,32.240002,32.240002,9450300
+ADBE,2010-02-05,32.43,32.799999,31.85,32.77,32.77,11881500
+ADBE,2010-02-08,32.77,32.790001,32.02,32.049999,32.049999,8615600
+ADBE,2010-02-09,32.599998,32.66,31.91,32.310001,32.310001,8047700
+ADBE,2010-02-10,33.450001,33.549999,32.57,32.759998,32.759998,9592000
+ADBE,2010-02-11,32.599998,33.16,32.279999,32.639999,32.639999,10125400
+ADBE,2010-02-12,32.25,32.279999,31.280001,31.450001,31.450001,21221400
+ADBE,2010-02-16,31.5,31.870001,31.280001,31.809999,31.809999,9113700
+ADBE,2010-02-17,32.16,32.43,31.959999,32.330002,32.330002,9213000
+ADBE,2010-02-18,32.470001,33.330002,32.470001,33.240002,33.240002,9614400
+ADBE,2010-02-19,33.799999,34.16,33.560001,33.880001,33.880001,12324000
+ADBE,2010-02-22,34.209999,34.209999,33.509998,33.700001,33.700001,6119800
+ADBE,2010-02-23,33.68,33.82,33.200001,33.439999,33.439999,7906000
+ADBE,2010-02-24,33.630001,34.630001,33.560001,34.549999,34.549999,9545200
+ADBE,2010-02-25,33.799999,34.59,33.540001,34.560001,34.560001,7735500
+ADBE,2010-02-26,34.549999,34.700001,34.060001,34.650002,34.650002,4792600
+ADBE,2010-03-01,34.630001,35,34.529999,34.889999,34.889999,4965000
+ADBE,2010-03-02,34.68,35.099998,34.639999,34.740002,34.740002,5603400
+ADBE,2010-03-03,34.869999,35.150002,34.610001,34.82,34.82,4098900
+ADBE,2010-03-04,34.880001,35.09,34.580002,34.939999,34.939999,4440700
+ADBE,2010-03-05,35.080002,35.439999,34.93,35.16,35.16,8381900
+ADBE,2010-03-08,35.119999,35.400002,35.02,35.060001,35.060001,3850100
+ADBE,2010-03-09,35.060001,35.619999,35.040001,35.119999,35.119999,5486200
+ADBE,2010-03-10,35.27,35.349998,35.040001,35.150002,35.150002,5969600
+ADBE,2010-03-11,35.07,35.27,35,35.220001,35.220001,4371500
+ADBE,2010-03-12,35.220001,35.27,35.110001,35.16,35.16,6262400
+ADBE,2010-03-15,35.150002,35.560001,35,35.490002,35.490002,3933100
+ADBE,2010-03-16,35.459999,35.68,34.93,35.02,35.02,5818800
+ADBE,2010-03-17,35.610001,36.080002,35.450001,35.490002,35.490002,8350000
+ADBE,2010-03-18,35.720001,35.950001,35.560001,35.75,35.75,4227000
+ADBE,2010-03-19,35.860001,35.950001,34.5,34.669998,34.669998,16351100
+ADBE,2010-03-22,34.610001,35.060001,34.599998,34.950001,34.950001,4895900
+ADBE,2010-03-23,35.259998,35.419998,34.689999,35.220001,35.220001,8504500
+ADBE,2010-03-24,37.119999,37.299999,36.48,36.509998,36.509998,16778000
+ADBE,2010-03-25,36.66,36.790001,35.860001,35.869999,35.869999,6566400
+ADBE,2010-03-26,35.849998,36.110001,35.25,35.509998,35.509998,6049100
+ADBE,2010-03-29,35.599998,36.009998,35.599998,35.740002,35.740002,5055700
+ADBE,2010-03-30,35.779999,35.900002,35.290001,35.68,35.68,3469800
+ADBE,2010-03-31,35.619999,35.700001,35.27,35.369999,35.369999,4436700
+ADBE,2010-04-01,35.540001,35.880001,35.240002,35.740002,35.740002,5467700
+ADBE,2010-04-05,35.68,36.07,35.66,35.990002,35.990002,5267100
+ADBE,2010-04-06,35.560001,35.93,35.549999,35.700001,35.700001,4211400
+ADBE,2010-04-07,35.560001,35.639999,34.950001,35.060001,35.060001,6632100
+ADBE,2010-04-08,35.029999,35.080002,34.630001,34.939999,34.939999,5726800
+ADBE,2010-04-09,34.57,35.470001,34.439999,35.470001,35.470001,7205500
+ADBE,2010-04-12,35.419998,35.540001,34.91,35.02,35.02,5690600
+ADBE,2010-04-13,34.860001,35.09,34.509998,34.75,34.75,5825700
+ADBE,2010-04-14,34.630001,35.040001,34.57,35.02,35.02,5037400
+ADBE,2010-04-15,35.09,35.099998,34.169998,34.389999,34.389999,9548000
+ADBE,2010-04-16,34.540001,34.580002,33.529999,34,34,12718300
+ADBE,2010-04-19,33.810001,34.200001,33.32,33.82,33.82,6817200
+ADBE,2010-04-20,34.189999,35.139999,34.099998,34.93,34.93,8632000
+ADBE,2010-04-21,34.799999,35.09,34.790001,34.919998,34.919998,6889200
+ADBE,2010-04-22,35.41,36.02,35,35.970001,35.970001,11650000
+ADBE,2010-04-23,35.84,36.290001,35.720001,36.25,36.25,6528500
+ADBE,2010-04-26,36.209999,36.349998,35.990002,36.150002,36.150002,5610500
+ADBE,2010-04-27,35.91,36,35.189999,35.34,35.34,6938700
+ADBE,2010-04-28,35.48,35.610001,35.049999,35.470001,35.470001,5290000
+ADBE,2010-04-29,35.27,35.560001,34.540001,34.959999,34.959999,10958300
+ADBE,2010-04-30,34.970001,34.990002,33.560001,33.599998,33.599998,12735800
+ADBE,2010-05-03,33.68,33.959999,33.400002,33.59,33.59,8863200
+ADBE,2010-05-04,33.119999,33.169998,32.220001,33.139999,33.139999,11030000
+ADBE,2010-05-05,32.68,33.580002,32.540001,32.959999,32.959999,12226200
+ADBE,2010-05-06,32.799999,33.740002,30.24,32.490002,32.490002,14650200
+ADBE,2010-05-07,32.759998,32.959999,31.68,32.419998,32.419998,14897300
+ADBE,2010-05-10,32.75,34.290001,32.75,34.279999,34.279999,11416600
+ADBE,2010-05-11,33.950001,34.380001,33.700001,33.799999,33.799999,6929000
+ADBE,2010-05-12,34.119999,34.93,34.060001,34.799999,34.799999,7973900
+ADBE,2010-05-13,34.790001,35.400002,34.360001,34.41,34.41,4958000
+ADBE,2010-05-14,34.240002,34.400002,33.259998,33.720001,33.720001,6832100
+ADBE,2010-05-17,33.98,34.220001,33.18,33.810001,33.810001,6235300
+ADBE,2010-05-18,33.720001,34.310001,33.040001,33.279999,33.279999,6208900
+ADBE,2010-05-19,33.220001,33.66,32.529999,32.880001,32.880001,6098200
+ADBE,2010-05-20,32.200001,32.549999,31.620001,31.74,31.74,8094200
+ADBE,2010-05-21,31.15,32.330002,30.969999,32.18,32.18,7758200
+ADBE,2010-05-24,31.82,32.169998,31.610001,31.629999,31.629999,6543800
+ADBE,2010-05-25,30.75,31.559999,30.48,31.549999,31.549999,6368800
+ADBE,2010-05-26,31.65,31.719999,30.799999,30.940001,30.940001,8820600
+ADBE,2010-05-27,31.51,32.209999,31.389999,32.200001,32.200001,7496400
+ADBE,2010-05-28,32.189999,32.419998,31.690001,32.080002,32.080002,8778900
+ADBE,2010-06-01,32.360001,33.040001,32.099998,32.130001,32.130001,9744400
+ADBE,2010-06-02,32.27,32.970001,31.790001,32.939999,32.939999,7213700
+ADBE,2010-06-03,32.919998,33.16,32.650002,32.900002,32.900002,8847400
+ADBE,2010-06-04,32.150002,32.470001,31.49,31.59,31.59,8507500
+ADBE,2010-06-07,31.700001,31.74,30.940001,31.059999,31.059999,8385500
+ADBE,2010-06-08,31.15,31.26,30.6,31,31,7767400
+ADBE,2010-06-09,31.139999,31.52,30.629999,30.73,30.73,5808400
+ADBE,2010-06-10,31.34,31.76,30.83,31.719999,31.719999,5666800
+ADBE,2010-06-11,31.209999,31.84,31.16,31.73,31.73,7233200
+ADBE,2010-06-14,32,32.380001,31.639999,31.700001,31.700001,5240100
+ADBE,2010-06-15,31.889999,32.619999,31.780001,32.509998,32.509998,5930200
+ADBE,2010-06-16,32.380001,32.59,32.220001,32.439999,32.439999,4614500
+ADBE,2010-06-17,32.619999,33.220001,32.599998,33.119999,33.119999,7250700
+ADBE,2010-06-18,33.119999,34,33.040001,33.52,33.52,9514000
+ADBE,2010-06-21,33.77,33.959999,32.93,33.130001,33.130001,5762500
+ADBE,2010-06-22,33.34,33.77,32.68,32.759998,32.759998,9593600
+ADBE,2010-06-23,32.349998,32.419998,30.18,30.379999,30.379999,35847400
+ADBE,2010-06-24,30.360001,30.809999,30.1,30.26,30.26,20287000
+ADBE,2010-06-25,30.43,30.57,29.690001,29.85,29.85,15030600
+ADBE,2010-06-28,29.85,30.09,28.709999,28.719999,28.719999,14508100
+ADBE,2010-06-29,28.370001,28.370001,26.76,26.9,26.9,22062500
+ADBE,2010-06-30,26.82,27.200001,26.32,26.43,26.43,17468400
+ADBE,2010-07-01,26.52,26.879999,26.01,26.66,26.66,15728500
+ADBE,2010-07-02,26.690001,26.99,26.33,26.73,26.73,10420400
+ADBE,2010-07-06,27.18,27.370001,26.040001,26.34,26.34,13509200
+ADBE,2010-07-07,26.34,26.85,26.200001,26.790001,26.790001,11753300
+ADBE,2010-07-08,26.959999,27.049999,26.42,26.85,26.85,8852000
+ADBE,2010-07-09,26.860001,27.24,26.709999,27.200001,27.200001,5317000
+ADBE,2010-07-12,27.27,27.610001,26.940001,27.09,27.09,7012700
+ADBE,2010-07-13,27.35,28.43,27.24,28.110001,28.110001,13577900
+ADBE,2010-07-14,28.17,28.42,27.67,28.030001,28.030001,9457100
+ADBE,2010-07-15,27.940001,28.299999,27.719999,28.219999,28.219999,4838200
+ADBE,2010-07-16,28.27,28.290001,27.209999,27.389999,27.389999,7254200
+ADBE,2010-07-19,27.5,27.799999,27.290001,27.67,27.67,5151900
+ADBE,2010-07-20,27.18,27.870001,26.940001,27.870001,27.870001,5690600
+ADBE,2010-07-21,27.940001,28.280001,27.52,27.67,27.67,8314700
+ADBE,2010-07-22,27.91,28.74,27.799999,28.58,28.58,6138500
+ADBE,2010-07-23,28.6,29.35,28.540001,29.23,29.23,7703200
+ADBE,2010-07-26,29.15,29.280001,28.809999,29.17,29.17,5061800
+ADBE,2010-07-27,29.200001,29.389999,28.83,29.219999,29.219999,5175400
+ADBE,2010-07-28,29.110001,29.370001,28.59,28.690001,28.690001,4451700
+ADBE,2010-07-29,28.75,29.1,28.379999,28.700001,28.700001,5320300
+ADBE,2010-07-30,28.4,28.84,28.110001,28.719999,28.719999,4531500
+ADBE,2010-08-02,29.110001,29.76,28.9,29.6,29.6,5584700
+ADBE,2010-08-03,29.48,29.49,28.93,29.120001,29.120001,5651900
+ADBE,2010-08-04,29.139999,29.75,29.059999,29.700001,29.700001,6700600
+ADBE,2010-08-05,29.41,29.639999,29.24,29.440001,29.440001,4612600
+ADBE,2010-08-06,29.059999,29.42,28.73,29.23,29.23,5149200
+ADBE,2010-08-09,29.4,29.540001,29.120001,29.52,29.52,3483400
+ADBE,2010-08-10,29.23,29.41,28.76,29.17,29.17,4063200
+ADBE,2010-08-11,28.83,28.85,28.23,28.25,28.25,7505800
+ADBE,2010-08-12,27.799999,28.33,27.76,28.08,28.08,7694000
+ADBE,2010-08-13,27.92,28.34,27.860001,28.01,28.01,6625500
+ADBE,2010-08-16,27.82,27.84,27.209999,27.360001,27.360001,6334500
+ADBE,2010-08-17,27.5,28.07,27.42,27.959999,27.959999,6817500
+ADBE,2010-08-18,27.790001,28.27,27.49,28.1,28.1,4006400
+ADBE,2010-08-19,27.870001,28.139999,27.27,27.690001,27.690001,5126700
+ADBE,2010-08-20,27.74,28.040001,27.41,27.92,27.92,5253800
+ADBE,2010-08-23,28.09,28.379999,27.629999,27.82,27.82,4413600
+ADBE,2010-08-24,27.559999,28.059999,27.290001,27.93,27.93,7822400
+ADBE,2010-08-25,27.59,27.799999,27.42,27.48,27.48,12706000
+ADBE,2010-08-26,27.65,27.780001,27.120001,27.379999,27.379999,12818200
+ADBE,2010-08-27,27.48,28.059999,27.02,27.98,27.98,7342400
+ADBE,2010-08-30,27.790001,28.1,27.629999,27.790001,27.790001,4870300
+ADBE,2010-08-31,27.73,27.969999,27.5,27.700001,27.700001,8491100
+ADBE,2010-09-01,28.139999,28.9,27.889999,28.85,28.85,6116300
+ADBE,2010-09-02,29,29.42,28.860001,29.42,29.42,6125600
+ADBE,2010-09-03,29.66,29.91,29.25,29.49,29.49,6035600
+ADBE,2010-09-07,29.48,29.57,29.1,29.17,29.17,4154100
+ADBE,2010-09-08,29.32,29.620001,29.23,29.309999,29.309999,5205600
+ADBE,2010-09-09,31.9,33.23,31.299999,32.860001,32.860001,38740500
+ADBE,2010-09-10,32.560001,32.639999,31.860001,32.200001,32.200001,15942400
+ADBE,2010-09-13,32.290001,32.549999,31.959999,32.240002,32.240002,6416700
+ADBE,2010-09-14,32.080002,32.869999,32.080002,32.470001,32.470001,6011200
+ADBE,2010-09-15,32.259998,32.77,32.139999,32.759998,32.759998,4407300
+ADBE,2010-09-16,32.759998,33.130001,32.619999,32.849998,32.849998,6240400
+ADBE,2010-09-17,33.130001,33.380001,32.669998,32.779999,32.779999,11075400
+ADBE,2010-09-20,33.34,33.5,32.880001,33.110001,33.110001,8431600
+ADBE,2010-09-21,33.66,33.68,32.84,32.939999,32.939999,24824300
+ADBE,2010-09-22,25.889999,26.85,25.809999,26.67,26.67,108752400
+ADBE,2010-09-23,26.58,26.84,26.290001,26.41,26.41,31770800
+ADBE,2010-09-24,26.68,26.92,26.42,26.879999,26.879999,23950500
+ADBE,2010-09-27,26.879999,27.08,26.629999,26.879999,26.879999,11294500
+ADBE,2010-09-28,26.91,26.92,26.129999,26.280001,26.280001,25302600
+ADBE,2010-09-29,26.27,26.34,26,26.040001,26.040001,14196200
+ADBE,2010-09-30,26.25,26.32,25.700001,26.15,26.15,17408200
+ADBE,2010-10-01,26.309999,26.49,26.15,26.27,26.27,8923400
+ADBE,2010-10-04,26.139999,26.4,25.559999,25.6,25.6,12822500
+ADBE,2010-10-05,25.790001,26,25.66,25.77,25.77,14809600
+ADBE,2010-10-06,26,26.1,25.5,25.73,25.73,12636900
+ADBE,2010-10-07,25.799999,30,25.450001,28.690001,28.690001,66892700
+ADBE,2010-10-08,27.52,27.65,26.860001,26.99,26.99,44108800
+ADBE,2010-10-11,27.049999,27.49,26.99,27.25,27.25,10459000
+ADBE,2010-10-12,27.23,27.780001,27.02,27.66,27.66,10274400
+ADBE,2010-10-13,27.780001,28,27.530001,27.709999,27.709999,9441600
+ADBE,2010-10-14,27.85,28,27.200001,27.49,27.49,7435600
+ADBE,2010-10-15,27.620001,28.35,27.299999,28.08,28.08,20402000
+ADBE,2010-10-18,27.799999,28.190001,27.48,28.059999,28.059999,8068200
+ADBE,2010-10-19,27.68,27.940001,27.32,27.58,27.58,9833100
+ADBE,2010-10-20,27.709999,28.4,27.459999,28.209999,28.209999,9200400
+ADBE,2010-10-21,28.32,28.35,27.26,27.700001,27.700001,9217600
+ADBE,2010-10-22,27.75,28.25,27.58,28.209999,28.209999,6902100
+ADBE,2010-10-25,28.200001,28.4,27.85,28.200001,28.200001,13727400
+ADBE,2010-10-26,28.040001,28.77,27.950001,28.139999,28.139999,12548300
+ADBE,2010-10-27,27.950001,28.23,27.799999,28.17,28.17,10814600
+ADBE,2010-10-28,28.27,28.299999,27.950001,28.1,28.1,9750800
+ADBE,2010-10-29,28.16,28.360001,28.030001,28.15,28.15,6211500
+ADBE,2010-11-01,28.290001,28.48,28,28.219999,28.219999,5394700
+ADBE,2010-11-02,28.379999,29.15,28.200001,29.02,29.02,9643100
+ADBE,2010-11-03,29.02,29.09,28.52,28.799999,28.799999,6423800
+ADBE,2010-11-04,29.110001,29.49,29.07,29.459999,29.459999,6191500
+ADBE,2010-11-05,29.43,29.709999,29.07,29.139999,29.139999,7584300
+ADBE,2010-11-08,29,29.35,28.879999,29.290001,29.290001,5143300
+ADBE,2010-11-09,29.4,29.85,29.34,29.49,29.49,6304600
+ADBE,2010-11-10,29.540001,29.9,29.35,29.790001,29.790001,6356400
+ADBE,2010-11-11,29.370001,29.950001,29.18,29.940001,29.940001,6408600
+ADBE,2010-11-12,29.690001,29.85,29.15,29.540001,29.540001,8462900
+ADBE,2010-11-15,29.57,29.82,29.4,29.51,29.51,5192200
+ADBE,2010-11-16,29.23,29.49,28.889999,29.02,29.02,7979500
+ADBE,2010-11-17,28.969999,29.280001,28.66,28.9,28.9,6688200
+ADBE,2010-11-18,29.26,29.469999,28.68,28.68,28.68,6761500
+ADBE,2010-11-19,28.66,29.200001,28.620001,28.860001,28.860001,6047700
+ADBE,2010-11-22,28.719999,29.23,28.549999,29.18,29.18,4450100
+ADBE,2010-11-23,28.799999,28.799999,27.49,28.190001,28.190001,14184600
+ADBE,2010-11-24,28.32,28.77,28.25,28.4,28.4,7025500
+ADBE,2010-11-26,28.120001,28.790001,27.98,28.719999,28.719999,2658300
+ADBE,2010-11-29,28.4,28.67,27.98,28.360001,28.360001,4553500
+ADBE,2010-11-30,27.969999,28.129999,27.66,27.799999,27.799999,5831600
+ADBE,2010-12-01,28.15,28.58,28.129999,28.370001,28.370001,6306700
+ADBE,2010-12-02,28.48,29.129999,28.360001,29.1,29.1,5769700
+ADBE,2010-12-03,28.91,29.280001,28.91,29.139999,29.139999,4868200
+ADBE,2010-12-06,29.02,29.42,28.860001,29.23,29.23,6059700
+ADBE,2010-12-07,29.5,29.549999,28.889999,29.02,29.02,7598300
+ADBE,2010-12-08,29.030001,29.280001,29,29.209999,29.209999,4880400
+ADBE,2010-12-09,29.43,29.49,28.48,28.6,28.6,10393700
+ADBE,2010-12-10,28.629999,28.809999,28.379999,28.709999,28.709999,5346100
+ADBE,2010-12-13,28.58,28.690001,27.799999,27.809999,27.809999,8839200
+ADBE,2010-12-14,27.860001,28.18,27.67,28.15,28.15,6546500
+ADBE,2010-12-15,28.059999,28.43,27.68,27.719999,27.719999,6462500
+ADBE,2010-12-16,27.809999,28.52,27.51,28.52,28.52,7665700
+ADBE,2010-12-17,28.57,28.959999,28.379999,28.790001,28.790001,11646400
+ADBE,2010-12-20,29.01,29.42,28.98,29.18,29.18,11973600
+ADBE,2010-12-21,30.98,31.15,30.280001,30.93,30.93,23465600
+ADBE,2010-12-22,30.85,30.889999,30.299999,30.65,30.65,6343500
+ADBE,2010-12-23,30.540001,30.879999,30.540001,30.85,30.85,3027200
+ADBE,2010-12-27,30.700001,31.040001,30.620001,30.950001,30.950001,2920300
+ADBE,2010-12-28,31.120001,31.17,30.690001,30.92,30.92,3748400
+ADBE,2010-12-29,30.93,31.120001,30.84,30.969999,30.969999,2662600
+ADBE,2010-12-30,30.92,31.1,30.57,30.57,30.57,3435500
+ADBE,2010-12-31,30.52,30.799999,30.42,30.780001,30.780001,2841300
+ADBE,2011-01-03,30.83,31.48,30.790001,31.290001,31.290001,6245500
+ADBE,2011-01-04,31.280001,31.65,31.18,31.51,31.51,8038100
+ADBE,2011-01-05,31.48,32.240002,31.42,32.220001,32.220001,7143500
+ADBE,2011-01-06,32.130001,32.290001,31.879999,32.27,32.27,6230900
+ADBE,2011-01-07,32.18,32.220001,31.5,32.040001,32.040001,6828500
+ADBE,2011-01-10,32.299999,33.099998,31.950001,32.959999,32.959999,10377900
+ADBE,2011-01-11,33.130001,33.259998,32.66,32.98,32.98,7110600
+ADBE,2011-01-12,33.139999,33.740002,33.060001,33.57,33.57,7319100
+ADBE,2011-01-13,33.580002,33.720001,33.07,33.380001,33.380001,7594800
+ADBE,2011-01-14,33.41,33.919998,33.32,33.790001,33.790001,5767300
+ADBE,2011-01-18,33.549999,34.299999,33.540001,34.18,34.18,5722100
+ADBE,2011-01-19,34.119999,34.25,33.639999,33.91,33.91,5899200
+ADBE,2011-01-20,33.66,33.75,32.68,33.490002,33.490002,8531800
+ADBE,2011-01-21,33.790001,33.919998,33.189999,33.27,33.27,5714800
+ADBE,2011-01-24,33.360001,34.130001,33.279999,34.029999,34.029999,7387900
+ADBE,2011-01-25,32.98,33.709999,32.98,33.560001,33.560001,8191400
+ADBE,2011-01-26,33.360001,33.889999,33.34,33.52,33.52,5913500
+ADBE,2011-01-27,33.48,34,33.439999,33.849998,33.849998,4679400
+ADBE,2011-01-28,33.93,33.990002,32.34,32.490002,32.490002,6506700
+ADBE,2011-01-31,32.599998,33.130001,32.57,33.049999,33.049999,5390600
+ADBE,2011-02-01,33.25,33.860001,33.220001,33.509998,33.509998,4738000
+ADBE,2011-02-02,33.290001,33.990002,33.290001,33.43,33.43,3046100
+ADBE,2011-02-03,33.27,33.599998,32.98,33.529999,33.529999,3043800
+ADBE,2011-02-04,33.57,33.720001,33.169998,33.360001,33.360001,6534800
+ADBE,2011-02-07,33.48,33.689999,33.349998,33.560001,33.560001,3679400
+ADBE,2011-02-08,33.630001,33.650002,33.200001,33.57,33.57,2074900
+ADBE,2011-02-09,33.470001,33.490002,32.720001,33.009998,33.009998,4327600
+ADBE,2011-02-10,32.860001,33.57,32.759998,33.57,33.57,4010800
+ADBE,2011-02-11,33.419998,33.68,33.099998,33.669998,33.669998,3113400
+ADBE,2011-02-14,33.700001,34,33.610001,33.860001,33.860001,2746300
+ADBE,2011-02-15,33.68,34,33.470001,33.939999,33.939999,3145600
+ADBE,2011-02-16,34,35.18,33.900002,34.689999,34.689999,7727900
+ADBE,2011-02-17,34.48,35.099998,34.419998,34.98,34.98,4395700
+ADBE,2011-02-18,35.099998,35.84,35,35.389999,35.389999,6779700
+ADBE,2011-02-22,34.93,35.130001,33.720001,33.740002,33.740002,6549600
+ADBE,2011-02-23,33.700001,33.740002,32.93,33.380001,33.380001,4734100
+ADBE,2011-02-24,33.349998,33.630001,32.939999,33.450001,33.450001,3965500
+ADBE,2011-02-25,34.150002,34.939999,34.139999,34.630001,34.630001,5620300
+ADBE,2011-02-28,34.68,35,34.16,34.5,34.5,4936900
+ADBE,2011-03-01,34.73,34.790001,33.669998,33.970001,33.970001,5908400
+ADBE,2011-03-02,33.939999,34.82,33.91,34.48,34.48,4562000
+ADBE,2011-03-03,34.82,35.349998,34.799999,35.049999,35.049999,3148200
+ADBE,2011-03-04,34.939999,35.5,34.700001,35.27,35.27,4005900
+ADBE,2011-03-07,35.450001,35.599998,34.25,34.720001,34.720001,5003600
+ADBE,2011-03-08,34.799999,35.66,34.439999,35.290001,35.290001,3783800
+ADBE,2011-03-09,35.169998,35.630001,35.02,35.130001,35.130001,3435800
+ADBE,2011-03-10,34.68,35.16,34.150002,34.860001,34.860001,5265900
+ADBE,2011-03-11,34.700001,34.869999,33.959999,34.610001,34.610001,5058900
+ADBE,2011-03-14,34.220001,34.450001,33.52,34.080002,34.080002,5577100
+ADBE,2011-03-15,32.450001,33.240002,32.16,33.040001,33.040001,6682500
+ADBE,2011-03-16,32.68,32.799999,31.790001,32.09,32.09,8168600
+ADBE,2011-03-17,32.57,32.57,31.530001,31.84,31.84,9127200
+ADBE,2011-03-18,32.110001,32.400002,31.93,31.99,31.99,6921600
+ADBE,2011-03-21,32.310001,32.849998,32.110001,32.34,32.34,5670300
+ADBE,2011-03-22,32.34,33.040001,32.279999,32.880001,32.880001,11264800
+ADBE,2011-03-23,32.610001,32.720001,30.76,31.68,31.68,17689600
+ADBE,2011-03-24,31.73,32.709999,31.73,32.59,32.59,11754200
+ADBE,2011-03-25,32.810001,32.919998,32.490002,32.639999,32.639999,8997300
+ADBE,2011-03-28,32.810001,32.810001,32.330002,32.43,32.43,5639400
+ADBE,2011-03-29,32.450001,32.880001,32.27,32.619999,32.619999,8032300
+ADBE,2011-03-30,32.790001,33.060001,32.720001,32.950001,32.950001,7082600
+ADBE,2011-03-31,32.880001,33.299999,32.799999,33.16,33.16,7720000
+ADBE,2011-04-01,33.529999,34.639999,33.34,34.16,34.16,10489700
+ADBE,2011-04-04,34.259998,34.580002,34.23,34.369999,34.369999,5498500
+ADBE,2011-04-05,34.200001,34.419998,34.060001,34.18,34.18,5494500
+ADBE,2011-04-06,34.439999,34.549999,33.810001,34.240002,34.240002,5304300
+ADBE,2011-04-07,34.110001,34.59,34.080002,34.48,34.48,5318800
+ADBE,2011-04-08,34.619999,34.68,33.950001,34.150002,34.150002,4721400
+ADBE,2011-04-11,34.200001,34.709999,34.189999,34.380001,34.380001,6796900
+ADBE,2011-04-12,34.209999,34.290001,33.869999,34.09,34.09,4631700
+ADBE,2011-04-13,34.299999,34.439999,33.790001,34.209999,34.209999,5072100
+ADBE,2011-04-14,33.900002,34.52,33.830002,34.330002,34.330002,4628700
+ADBE,2011-04-15,34.41,34.73,34.240002,34.509998,34.509998,6120900
+ADBE,2011-04-18,34.07,34.139999,33.290001,33.849998,33.849998,5449000
+ADBE,2011-04-19,33.849998,34.02,33.580002,33.650002,33.650002,4723300
+ADBE,2011-04-20,33.48,34,33.299999,33.689999,33.689999,9636500
+ADBE,2011-04-21,33.689999,33.759998,33.380001,33.48,33.48,6779600
+ADBE,2011-04-25,33.580002,33.720001,33.139999,33.23,33.23,5236400
+ADBE,2011-04-26,33.279999,33.349998,32.91,33.130001,33.130001,7700000
+ADBE,2011-04-27,33.139999,33.689999,33.07,33.650002,33.650002,5092200
+ADBE,2011-04-28,33.639999,34.139999,33.639999,34.02,34.02,3300000
+ADBE,2011-04-29,34.049999,34.119999,33.470001,33.549999,33.549999,5228700
+ADBE,2011-05-02,33.68,33.950001,33.459999,33.549999,33.549999,3500800
+ADBE,2011-05-03,33.459999,33.700001,33.099998,33.490002,33.490002,3000000
+ADBE,2011-05-04,33.41,33.580002,33,33.220001,33.220001,3903300
+ADBE,2011-05-05,33.119999,33.389999,32.75,32.939999,32.939999,3500000
+ADBE,2011-05-06,33.32,33.880001,33.09,33.400002,33.400002,4903100
+ADBE,2011-05-09,33.34,34.25,33.240002,33.970001,33.970001,5395100
+ADBE,2011-05-10,34.099998,34.860001,34.009998,34.75,34.75,4194200
+ADBE,2011-05-11,35,35.990002,34.919998,35.400002,35.400002,8700000
+ADBE,2011-05-12,35.32,35.889999,35.18,35.860001,35.860001,6100000
+ADBE,2011-05-13,35.75,35.849998,35.209999,35.330002,35.330002,4072300
+ADBE,2011-05-16,35.130001,35.360001,34.34,34.389999,34.389999,3879500
+ADBE,2011-05-17,34.389999,34.970001,34.209999,34.720001,34.720001,5348600
+ADBE,2011-05-18,34.599998,34.950001,34.43,34.869999,34.869999,2209800
+ADBE,2011-05-19,34.98,35.509998,34.869999,35.41,35.41,4252800
+ADBE,2011-05-20,35.459999,35.669998,35.209999,35.310001,35.310001,3246700
+ADBE,2011-05-23,34.720001,34.810001,34.169998,34.43,34.43,3605300
+ADBE,2011-05-24,34.560001,34.689999,33.990002,34.139999,34.139999,2807100
+ADBE,2011-05-25,34.099998,34.369999,33.939999,34.130001,34.130001,2961300
+ADBE,2011-05-26,34.07,34.630001,33.959999,34.540001,34.540001,2789400
+ADBE,2011-05-27,34.459999,34.560001,34.080002,34.290001,34.290001,4040100
+ADBE,2011-05-31,34.610001,34.84,34.41,34.630001,34.630001,3938000
+ADBE,2011-06-01,34.529999,34.82,34.110001,34.119999,34.119999,3569400
+ADBE,2011-06-02,34.07,34.279999,33.720001,34.259998,34.259998,6012000
+ADBE,2011-06-03,33.799999,33.93,33.259998,33.27,33.27,3930000
+ADBE,2011-06-06,33.200001,33.41,32.82,32.84,32.84,3075400
+ADBE,2011-06-07,33,33.310001,32.669998,33.009998,33.009998,4301800
+ADBE,2011-06-08,32.869999,33.009998,32.200001,32.240002,32.240002,4481300
+ADBE,2011-06-09,32.349998,32.48,32.049999,32.220001,32.220001,3550600
+ADBE,2011-06-10,32.23,32.23,31.58,31.67,31.67,5023200
+ADBE,2011-06-13,31.67,31.93,31.58,31.66,31.66,3756300
+ADBE,2011-06-14,31.950001,32.52,31.799999,32.09,32.09,4762700
+ADBE,2011-06-15,31.74,31.809999,31.07,31.129999,31.129999,5132500
+ADBE,2011-06-16,31.09,31.24,30.43,30.799999,30.799999,5988200
+ADBE,2011-06-17,31.33,31.33,30.440001,30.469999,30.469999,10549200
+ADBE,2011-06-20,30.27,31.09,30.26,30.950001,30.950001,8884600
+ADBE,2011-06-21,31.200001,32.029999,31.15,32.009998,32.009998,9031900
+ADBE,2011-06-22,30.299999,30.77,29.780001,30.01,30.01,22453100
+ADBE,2011-06-23,29.67,30.48,29.629999,30.440001,30.440001,8866400
+ADBE,2011-06-24,30.27,30.34,29.73,29.969999,29.969999,8299100
+ADBE,2011-06-27,29.84,31.129999,29.82,30.889999,30.889999,7080400
+ADBE,2011-06-28,31.030001,31.030001,30.709999,30.790001,30.790001,5469600
+ADBE,2011-06-29,30.950001,31.26,30.879999,31.15,31.15,5023600
+ADBE,2011-06-30,31.209999,31.6,31.049999,31.450001,31.450001,5519700
+ADBE,2011-07-01,31.33,31.65,31.24,31.530001,31.530001,4218400
+ADBE,2011-07-05,31.42,31.6,31.24,31.52,31.52,3513400
+ADBE,2011-07-06,31.52,31.790001,31.450001,31.65,31.65,2873100
+ADBE,2011-07-07,31.85,32.349998,31.76,32.07,32.07,4938000
+ADBE,2011-07-08,31.799999,32,31.120001,31.540001,31.540001,4917600
+ADBE,2011-07-11,31.18,31.33,30.76,30.98,30.98,3725400
+ADBE,2011-07-12,30.799999,30.799999,30.23,30.35,30.35,5665300
+ADBE,2011-07-13,30.52,30.77,29.969999,30.07,30.07,5277400
+ADBE,2011-07-14,30.120001,30.219999,29.25,29.35,29.35,7159600
+ADBE,2011-07-15,29.43,29.57,29.02,29.290001,29.290001,5232800
+ADBE,2011-07-18,29.18,29.18,28.34,28.77,28.77,5789500
+ADBE,2011-07-19,29.02,29.629999,28.93,29.4,29.4,4944300
+ADBE,2011-07-20,29.4,29.450001,29.030001,29.16,29.16,3747600
+ADBE,2011-07-21,29.219999,30.030001,29.17,29.559999,29.559999,6380700
+ADBE,2011-07-22,29.690001,29.85,29.1,29.719999,29.719999,5349400
+ADBE,2011-07-25,29.559999,29.83,29.32,29.65,29.65,3673100
+ADBE,2011-07-26,29.67,29.85,29.35,29.629999,29.629999,2910600
+ADBE,2011-07-27,29.459999,29.48,28.459999,28.5,28.5,6108100
+ADBE,2011-07-28,28.43,28.66,28,28.02,28.02,9289100
+ADBE,2011-07-29,28,28.15,27.629999,27.709999,27.709999,8024200
+ADBE,2011-08-01,27.950001,28.040001,27.23,27.67,27.67,6798000
+ADBE,2011-08-02,27.51,27.75,27.01,27.030001,27.030001,4707900
+ADBE,2011-08-03,27.120001,27.41,26.57,27.370001,27.370001,4832100
+ADBE,2011-08-04,26.91,27.120001,26.120001,26.15,26.15,11350400
+ADBE,2011-08-05,26.4,26.5,25.16,25.620001,25.620001,14940600
+ADBE,2011-08-08,24.77,25.209999,23.91,23.91,23.91,11923600
+ADBE,2011-08-09,24.09,24.85,23.200001,24.809999,24.809999,12034700
+ADBE,2011-08-10,24.25,24.370001,22.75,22.799999,22.799999,14534600
+ADBE,2011-08-11,22.98,24.33,22.67,24,24,14533400
+ADBE,2011-08-12,23.879999,24.27,23.780001,24.1,24.1,7304800
+ADBE,2011-08-15,24.16,24.65,24.15,24.65,24.65,4258500
+ADBE,2011-08-16,24.33,24.76,24.219999,24.629999,24.629999,7402600
+ADBE,2011-08-17,24.57,25.15,24.309999,24.559999,24.559999,5754300
+ADBE,2011-08-18,23.799999,23.85,23,23.280001,23.280001,10522500
+ADBE,2011-08-19,23.049999,23.68,22.67,22.690001,22.690001,7304500
+ADBE,2011-08-22,23.190001,23.360001,22.84,23.17,23.17,6028400
+ADBE,2011-08-23,23.299999,23.780001,23.18,23.780001,23.780001,6317800
+ADBE,2011-08-24,23.74,24.139999,23.450001,24.1,24.1,5972600
+ADBE,2011-08-25,24.290001,24.459999,23.75,23.870001,23.870001,6834100
+ADBE,2011-08-26,23.82,24.75,23.549999,24.540001,24.540001,4268400
+ADBE,2011-08-29,24.959999,25.58,24.84,25.52,25.52,3896000
+ADBE,2011-08-30,25.200001,25.389999,24.9,25.190001,25.190001,5029900
+ADBE,2011-08-31,25.35,25.870001,25.040001,25.24,25.24,5257300
+ADBE,2011-09-01,25.35,25.43,24.690001,24.77,24.77,4679400
+ADBE,2011-09-02,24.290001,24.32,23.77,24.15,24.15,6477100
+ADBE,2011-09-06,23.459999,23.809999,23.200001,23.74,23.74,5579700
+ADBE,2011-09-07,24.1,25.34,24.02,25.299999,25.299999,7951500
+ADBE,2011-09-08,25.23,25.25,24.860001,24.99,24.99,5993400
+ADBE,2011-09-09,24.73,25.1,24.43,24.639999,24.639999,6805600
+ADBE,2011-09-12,24.32,25.23,24.24,25.200001,25.200001,6505500
+ADBE,2011-09-13,25.25,25.440001,24.860001,25.18,25.18,7253900
+ADBE,2011-09-14,25.360001,26.1,24.99,25.76,25.76,5069300
+ADBE,2011-09-15,26.030001,26.18,25.690001,26.120001,26.120001,5478600
+ADBE,2011-09-16,25.809999,25.85,25.25,25.52,25.52,13048300
+ADBE,2011-09-19,25.219999,25.51,24.84,25.27,25.27,7670200
+ADBE,2011-09-20,25.4,25.4,24.530001,24.639999,24.639999,11626800
+ADBE,2011-09-21,25.950001,26.299999,24.879999,24.889999,24.889999,15700200
+ADBE,2011-09-22,23.99,24.4,23.870001,24.309999,24.309999,11130000
+ADBE,2011-09-23,24.16,25,23.969999,24.879999,24.879999,5681700
+ADBE,2011-09-26,24.99,25.17,24.309999,25.129999,25.129999,5245200
+ADBE,2011-09-27,25.540001,26.139999,25.360001,25.559999,25.559999,5871400
+ADBE,2011-09-28,25.620001,25.799999,25.040001,25.110001,25.110001,4783900
+ADBE,2011-09-29,25.6,25.83,24.450001,24.99,24.99,6030100
+ADBE,2011-09-30,24.6,24.700001,24.139999,24.17,24.17,6563300
+ADBE,2011-10-03,23.9,24.219999,23.24,23.26,23.26,7995200
+ADBE,2011-10-04,22.969999,24.07,22.889999,24.040001,24.040001,7106200
+ADBE,2011-10-05,24.07,24.799999,23.74,24.68,24.68,5511200
+ADBE,2011-10-06,24.6,25.34,24.49,25.33,25.33,3846300
+ADBE,2011-10-07,25.42,25.68,25.030001,25.280001,25.280001,4105500
+ADBE,2011-10-10,25.74,26.08,25.450001,25.76,25.76,4036200
+ADBE,2011-10-11,25.73,26.07,25.530001,25.84,25.84,4367100
+ADBE,2011-10-12,26.09,26.280001,25.799999,25.879999,25.879999,4819100
+ADBE,2011-10-13,25.799999,25.889999,25.389999,25.799999,25.799999,4516800
+ADBE,2011-10-14,27.129999,27.65,26.370001,26.809999,26.809999,18683900
+ADBE,2011-10-17,26.99,27.059999,26.110001,26.24,26.24,5372800
+ADBE,2011-10-18,26.299999,26.99,25.860001,26.76,26.76,9990500
+ADBE,2011-10-19,26.57,26.75,25.91,26.02,26.02,3908200
+ADBE,2011-10-20,26.030001,26.200001,25.5,26.08,26.08,8007200
+ADBE,2011-10-21,26.389999,27.41,26.360001,27.299999,27.299999,7311100
+ADBE,2011-10-24,27.309999,28.23,27.24,28.200001,28.200001,6770700
+ADBE,2011-10-25,28.049999,28.280001,27.77,27.85,27.85,6455700
+ADBE,2011-10-26,28.09,28.15,27.25,27.809999,27.809999,6735200
+ADBE,2011-10-27,28.51,28.68,28.139999,28.34,28.34,7891500
+ADBE,2011-10-28,28.15,29.059999,28.08,29.02,29.02,4545700
+ADBE,2011-10-31,28.48,29.719999,28.450001,29.41,29.41,12805900
+ADBE,2011-11-01,28.52,28.85,28.129999,28.59,28.59,12232200
+ADBE,2011-11-02,28.879999,29.67,28.83,29.35,29.35,9150300
+ADBE,2011-11-03,29.629999,30.219999,29.49,30.16,30.16,5568800
+ADBE,2011-11-04,29.969999,30.07,29.610001,29.790001,29.790001,6212200
+ADBE,2011-11-07,29.67,29.99,29.040001,29.92,29.92,4303500
+ADBE,2011-11-08,30.16,30.68,30.040001,30.42,30.42,6593900
+ADBE,2011-11-09,27.49,28.48,26.129999,28.08,28.08,27277200
+ADBE,2011-11-10,28.219999,28.280001,27.620001,28.030001,28.030001,8969500
+ADBE,2011-11-11,28.17,28.790001,28.02,28.43,28.43,8354700
+ADBE,2011-11-14,28.35,28.74,28.16,28.24,28.24,4715500
+ADBE,2011-11-15,28.129999,28.59,28.110001,28.469999,28.469999,5688900
+ADBE,2011-11-16,28.24,29.07,28,28.540001,28.540001,6319800
+ADBE,2011-11-17,28.48,28.549999,27.49,27.690001,27.690001,6939600
+ADBE,2011-11-18,27.719999,27.76,27.129999,27.18,27.18,6119700
+ADBE,2011-11-21,26.85,26.860001,26.33,26.629999,26.629999,6730600
+ADBE,2011-11-22,26.469999,26.65,26.200001,26.33,26.33,5008100
+ADBE,2011-11-23,26.049999,26.17,25.799999,25.940001,25.940001,5496100
+ADBE,2011-11-25,25.719999,26.059999,25.719999,25.83,25.83,2946700
+ADBE,2011-11-28,26.49,26.879999,26.41,26.620001,26.620001,5923300
+ADBE,2011-11-29,26.690001,26.690001,25.940001,26.07,26.07,8097000
+ADBE,2011-11-30,26.799999,27.43,26.610001,27.42,27.42,6276100
+ADBE,2011-12-01,26.93,27.450001,26.9,27.139999,27.139999,4908200
+ADBE,2011-12-02,27.35,27.450001,27.01,27.110001,27.110001,3752600
+ADBE,2011-12-05,27.43,28.07,27.25,27.91,27.91,4979900
+ADBE,2011-12-06,28.01,28.18,27.84,27.959999,27.959999,4075400
+ADBE,2011-12-07,27.870001,27.99,27.16,27.860001,27.860001,5501100
+ADBE,2011-12-08,27.74,28.110001,27.32,27.379999,27.379999,4742300
+ADBE,2011-12-09,27.35,28.15,27.299999,28.040001,28.040001,4227400
+ADBE,2011-12-12,27.73,27.799999,27.1,27.389999,27.389999,4825100
+ADBE,2011-12-13,27.549999,27.700001,26.889999,26.99,26.99,8728700
+ADBE,2011-12-14,26.799999,27.15,26.25,26.52,26.52,7277900
+ADBE,2011-12-15,26.799999,27.01,26.389999,26.459999,26.459999,5819000
+ADBE,2011-12-16,27.73,28.93,27.620001,28.200001,28.200001,14464700
+ADBE,2011-12-19,28.059999,28.290001,27.4,27.51,27.51,6635000
+ADBE,2011-12-20,27.950001,28.49,27.860001,28.440001,28.440001,4505300
+ADBE,2011-12-21,28.290001,28.379999,27.4,27.969999,27.969999,7383600
+ADBE,2011-12-22,28.049999,28.25,27.700001,27.889999,27.889999,5299700
+ADBE,2011-12-23,28.040001,28.299999,27.950001,28.290001,28.290001,3131900
+ADBE,2011-12-27,28.25,28.76,28.16,28.5,28.5,3246500
+ADBE,2011-12-28,28.450001,28.58,27.93,28.02,28.02,2500500
+ADBE,2011-12-29,28.02,28.450001,27.98,28.309999,28.309999,2579800
+ADBE,2011-12-30,28.26,28.639999,28.26,28.27,28.27,3471900
+ADBE,2012-01-03,28.700001,29.01,28.51,28.57,28.57,4495100
+ADBE,2012-01-04,28.5,28.59,28.040001,28.280001,28.280001,3852400
+ADBE,2012-01-05,28.07,28.620001,28.049999,28.48,28.48,2999500
+ADBE,2012-01-06,28.370001,28.790001,28.139999,28.719999,28.719999,5781700
+ADBE,2012-01-09,28.76,28.83,28.440001,28.530001,28.530001,3514700
+ADBE,2012-01-10,28.610001,29.35,28.610001,29.200001,29.200001,4442700
+ADBE,2012-01-11,29.16,29.389999,28.959999,29.32,29.32,3306300
+ADBE,2012-01-12,29.43,29.469999,28.83,29.23,29.23,3704300
+ADBE,2012-01-13,29.110001,29.18,28.450001,28.969999,28.969999,2903900
+ADBE,2012-01-17,29.17,29.48,28.99,29.35,29.35,2903500
+ADBE,2012-01-18,29.27,29.889999,29.219999,29.889999,29.889999,4553700
+ADBE,2012-01-19,29.91,30.280001,29.879999,30.24,30.24,4303100
+ADBE,2012-01-20,30.280001,30.549999,30.18,30.5,30.5,4091200
+ADBE,2012-01-23,30.33,30.780001,29.98,30.23,30.23,5378200
+ADBE,2012-01-24,30.17,31,30.08,30.950001,30.950001,4715800
+ADBE,2012-01-25,30.59,31.4,30.51,31.34,31.34,5459800
+ADBE,2012-01-26,31.15,31.77,31,31.18,31.18,4287800
+ADBE,2012-01-27,30.469999,31.209999,30.309999,31.049999,31.049999,4291000
+ADBE,2012-01-30,30.690001,31.129999,30.549999,31,31,5184400
+ADBE,2012-01-31,31.18,31.25,30.85,30.950001,30.950001,3753600
+ADBE,2012-02-01,31.200001,31.5,31.09,31.24,31.24,4654400
+ADBE,2012-02-02,31.24,31.68,31.209999,31.290001,31.290001,3803900
+ADBE,2012-02-03,31.700001,32.169998,31.6,31.85,31.85,4588200
+ADBE,2012-02-06,31.610001,32.349998,31.52,31.860001,31.860001,4536300
+ADBE,2012-02-07,31.74,32.400002,31.700001,32.279999,32.279999,3404200
+ADBE,2012-02-08,32.200001,32.389999,31.93,32.099998,32.099998,3607700
+ADBE,2012-02-09,32.09,32.689999,32.09,32.650002,32.650002,4711900
+ADBE,2012-02-10,32.279999,32.459999,32.049999,32.209999,32.209999,2819800
+ADBE,2012-02-13,32.419998,32.650002,32,32.349998,32.349998,3260800
+ADBE,2012-02-14,32.200001,32.439999,32.060001,32.439999,32.439999,4953200
+ADBE,2012-02-15,32.490002,32.650002,32.349998,32.459999,32.459999,3311500
+ADBE,2012-02-16,32.450001,32.91,32.450001,32.860001,32.860001,3085700
+ADBE,2012-02-17,32.959999,33.049999,32.75,32.75,32.75,3686400
+ADBE,2012-02-21,32.740002,33.060001,32.470001,32.540001,32.540001,3655400
+ADBE,2012-02-22,32.450001,32.889999,32.240002,32.330002,32.330002,3389700
+ADBE,2012-02-23,32.209999,33.009998,32.099998,32.970001,32.970001,3119200
+ADBE,2012-02-24,32.91,33.5,32.860001,33.41,33.41,3481200
+ADBE,2012-02-27,33.18,33.5,33.09,33.27,33.27,3204400
+ADBE,2012-02-28,33.360001,33.439999,32.98,33.27,33.27,4147800
+ADBE,2012-02-29,33.209999,33.439999,32.860001,32.889999,32.889999,4103100
+ADBE,2012-03-01,32.860001,33.290001,32.77,33.099998,33.099998,2898900
+ADBE,2012-03-02,33,33.830002,32.91,33.73,33.73,4979600
+ADBE,2012-03-05,33.560001,33.610001,33.040001,33.220001,33.220001,3307800
+ADBE,2012-03-06,32.799999,33.099998,31.9,31.99,31.99,7675000
+ADBE,2012-03-07,32.130001,32.560001,31.959999,32.41,32.41,3326400
+ADBE,2012-03-08,32.68,33.150002,32.669998,33.049999,33.049999,3198700
+ADBE,2012-03-09,33.189999,33.650002,33.080002,33.639999,33.639999,2910700
+ADBE,2012-03-12,33.5,33.849998,33.27,33.560001,33.560001,2487300
+ADBE,2012-03-13,33.790001,34.220001,33.419998,34.220001,34.220001,3425700
+ADBE,2012-03-14,34.240002,34.240002,33.66,33.77,33.77,3607000
+ADBE,2012-03-15,33.860001,34.200001,33.630001,34.169998,34.169998,3685800
+ADBE,2012-03-16,34.060001,34.150002,33.66,33.82,33.82,5093300
+ADBE,2012-03-19,34.080002,34.549999,33.560001,34.509998,34.509998,6819300
+ADBE,2012-03-20,33.380001,33.939999,32.880001,33.16,33.16,16394100
+ADBE,2012-03-21,33.099998,33.830002,33.099998,33.560001,33.560001,5680100
+ADBE,2012-03-22,33.310001,33.799999,33.220001,33.709999,33.709999,5121700
+ADBE,2012-03-23,33.709999,33.84,33.5,33.810001,33.810001,3253200
+ADBE,2012-03-26,33.990002,34.419998,33.93,34.400002,34.400002,4668400
+ADBE,2012-03-27,34.330002,34.709999,34.279999,34.630001,34.630001,4376000
+ADBE,2012-03-28,34.52,34.75,34.279999,34.459999,34.459999,4223100
+ADBE,2012-03-29,34.32,34.549999,34.16,34.48,34.48,2459000
+ADBE,2012-03-30,34.689999,34.689999,34.240002,34.310001,34.310001,5232500
+ADBE,2012-04-02,34.139999,34.779999,33.799999,34.700001,34.700001,4110500
+ADBE,2012-04-03,34.52,34.610001,33.990002,34.310001,34.310001,2879500
+ADBE,2012-04-04,33.98,34.029999,33.360001,33.459999,33.459999,4357800
+ADBE,2012-04-05,33.169998,33.619999,33.139999,33.59,33.59,3987700
+ADBE,2012-04-09,33.02,33.360001,32.77,33.220001,33.220001,3478300
+ADBE,2012-04-10,33.150002,33.43,32.529999,32.610001,32.610001,5460200
+ADBE,2012-04-11,32.970001,33.099998,32.630001,33.009998,33.009998,3586400
+ADBE,2012-04-12,33.02,33.650002,32.869999,33.549999,33.549999,3053400
+ADBE,2012-04-13,33.400002,33.610001,33.16,33.18,33.18,2784700
+ADBE,2012-04-16,33.220001,33.369999,32.689999,32.849998,32.849998,3281300
+ADBE,2012-04-17,33.130001,33.98,32.93,33.84,33.84,4049900
+ADBE,2012-04-18,33.580002,33.630001,33.25,33.389999,33.389999,2369000
+ADBE,2012-04-19,33.200001,33.700001,32.689999,32.900002,32.900002,3452900
+ADBE,2012-04-20,32.919998,33.740002,32.689999,33.060001,33.060001,3970600
+ADBE,2012-04-23,32.84,32.84,32.32,32.619999,32.619999,3580700
+ADBE,2012-04-24,32.66,32.830002,32.23,32.400002,32.400002,4756700
+ADBE,2012-04-25,32.639999,33.27,32.459999,33.130001,33.130001,3742100
+ADBE,2012-04-26,32.990002,33.32,32.919998,33.259998,33.259998,2999500
+ADBE,2012-04-27,33.380001,33.790001,33.209999,33.580002,33.580002,3277600
+ADBE,2012-04-30,33.459999,33.619999,33.400002,33.549999,33.549999,2678900
+ADBE,2012-05-01,33.59,34.09,33.470001,33.77,33.77,2578700
+ADBE,2012-05-02,33.630001,33.880001,33.27,33.759998,33.759998,1612300
+ADBE,2012-05-03,33.77,33.939999,33.240002,33.32,33.32,2670300
+ADBE,2012-05-04,32.990002,33.209999,32.5,32.610001,32.610001,2991800
+ADBE,2012-05-07,32.48,32.900002,32.330002,32.52,32.52,3323000
+ADBE,2012-05-08,32.290001,32.75,31.879999,32.669998,32.669998,3592100
+ADBE,2012-05-09,32.290001,32.720001,31.82,32.52,32.52,4057300
+ADBE,2012-05-10,32.73,32.82,31.65,31.92,31.92,4811500
+ADBE,2012-05-11,31.9,32.459999,31.700001,32.200001,32.200001,3183500
+ADBE,2012-05-14,31.809999,32.52,31.67,32.23,32.23,3133400
+ADBE,2012-05-15,32.23,32.849998,32.130001,32.330002,32.330002,2540300
+ADBE,2012-05-16,32.439999,32.740002,32.189999,32.360001,32.360001,4373600
+ADBE,2012-05-17,32.380001,32.619999,32.009998,32.009998,32.009998,4762700
+ADBE,2012-05-18,32.099998,32.099998,31.290001,31.309999,31.309999,4238200
+ADBE,2012-05-21,31.450001,32.07,30.940001,32.009998,32.009998,3420000
+ADBE,2012-05-22,31.969999,32.25,31.629999,32.009998,32.009998,3476700
+ADBE,2012-05-23,31.700001,32.209999,31.459999,32.18,32.18,4300000
+ADBE,2012-05-24,32.169998,32.169998,31.360001,31.540001,31.540001,4116500
+ADBE,2012-05-25,31.639999,31.9,31.5,31.6,31.6,2000300
+ADBE,2012-05-29,31.879999,32.259998,31.610001,32.049999,32.049999,3171200
+ADBE,2012-05-30,31.83,31.83,31.129999,31.290001,31.290001,3426400
+ADBE,2012-05-31,31.34,31.379999,30.76,31.049999,31.049999,4736000
+ADBE,2012-06-01,30.370001,30.620001,29.809999,29.82,29.82,4362000
+ADBE,2012-06-04,29.879999,30.620001,29.879999,30.309999,30.309999,3668100
+ADBE,2012-06-05,30.190001,30.74,30.190001,30.709999,30.709999,2263800
+ADBE,2012-06-06,30.91,31.719999,30.67,31.690001,31.690001,3092800
+ADBE,2012-06-07,32.060001,32.119999,31.24,31.32,31.32,4293100
+ADBE,2012-06-08,31.25,31.690001,31.200001,31.65,31.65,3095900
+ADBE,2012-06-11,31.9,31.950001,31.09,31.129999,31.129999,3811400
+ADBE,2012-06-12,31.34,31.780001,31.200001,31.77,31.77,3305700
+ADBE,2012-06-13,31.65,32.09,31.540001,31.790001,31.790001,4141000
+ADBE,2012-06-14,31.35,31.85,31.129999,31.67,31.67,6732700
+ADBE,2012-06-15,31.75,32.419998,31.440001,32.389999,32.389999,5442600
+ADBE,2012-06-18,32.27,32.68,32.080002,32.630001,32.630001,4579500
+ADBE,2012-06-19,32.84,33.189999,32.669998,32.889999,32.889999,6714500
+ADBE,2012-06-20,30.68,32.490002,30.379999,31.99,31.99,18924900
+ADBE,2012-06-21,31.82,31.940001,31.129999,31.23,31.23,7167100
+ADBE,2012-06-22,31.4,31.74,31.190001,31.57,31.57,7841700
+ADBE,2012-06-25,31.26,31.360001,30.799999,30.85,30.85,2595400
+ADBE,2012-06-26,30.9,31.200001,30.709999,31.07,31.07,2208600
+ADBE,2012-06-27,31.280001,31.549999,31.1,31.41,31.41,1960300
+ADBE,2012-06-28,31.26,31.370001,30.75,31.17,31.17,2887800
+ADBE,2012-06-29,31.74,32.369999,31.68,32.369999,32.369999,4451000
+ADBE,2012-07-02,31.860001,32.25,31.860001,32.189999,32.189999,3895800
+ADBE,2012-07-03,32.009998,32.509998,32.009998,32.509998,32.509998,2107800
+ADBE,2012-07-05,32.220001,32.68,32.189999,32.529999,32.529999,2973000
+ADBE,2012-07-06,32.200001,32.48,31.219999,31.370001,31.370001,5272700
+ADBE,2012-07-09,31.290001,31.530001,30.4,30.43,30.43,5342900
+ADBE,2012-07-10,30.700001,30.879999,30.209999,30.440001,30.440001,4084700
+ADBE,2012-07-11,30.51,30.51,29.969999,30.200001,30.200001,2611700
+ADBE,2012-07-12,30.110001,30.309999,29.52,30.139999,30.139999,4716800
+ADBE,2012-07-13,30.18,30.780001,30.059999,30.65,30.65,2719000
+ADBE,2012-07-16,30.65,30.65,30.24,30.4,30.4,1879600
+ADBE,2012-07-17,30.709999,30.709999,29.98,30.65,30.65,3314000
+ADBE,2012-07-18,30.65,31.57,30.549999,31.43,31.43,3124400
+ADBE,2012-07-19,31.51,32.110001,31.41,31.889999,31.889999,3645700
+ADBE,2012-07-20,31.93,32.049999,31.35,31.379999,31.379999,4063500
+ADBE,2012-07-23,30.809999,30.82,30.23,30.639999,30.639999,2689800
+ADBE,2012-07-24,30.67,30.75,29.809999,30.02,30.02,2866400
+ADBE,2012-07-25,30.059999,30.52,29.98,30.33,30.33,3003700
+ADBE,2012-07-26,30.85,31.41,30.49,30.950001,30.950001,3644200
+ADBE,2012-07-27,31.26,32,31.17,31.9,31.9,3312900
+ADBE,2012-07-30,31.889999,31.950001,30.92,31.01,31.01,4261200
+ADBE,2012-07-31,30.99,31.27,30.84,30.879999,30.879999,2662900
+ADBE,2012-08-01,31.049999,31.17,30.639999,30.690001,30.690001,2738800
+ADBE,2012-08-02,30.459999,30.83,30.25,30.58,30.58,2640000
+ADBE,2012-08-03,31.15,32.060001,31.049999,32.02,32.02,3617100
+ADBE,2012-08-06,32.02,32.32,32.009998,32.139999,32.139999,2910600
+ADBE,2012-08-07,32.240002,32.580002,32.220001,32.369999,32.369999,2569000
+ADBE,2012-08-08,32.189999,32.639999,32.189999,32.509998,32.509998,2156700
+ADBE,2012-08-09,32.599998,32.939999,32.419998,32.650002,32.650002,4344400
+ADBE,2012-08-10,32.57,32.689999,32.43,32.639999,32.639999,2975800
+ADBE,2012-08-13,32.48,32.549999,32.09,32.27,32.27,2433900
+ADBE,2012-08-14,32.509998,32.549999,32,32.110001,32.110001,2712500
+ADBE,2012-08-15,32.240002,32.950001,32.119999,32.91,32.91,3632300
+ADBE,2012-08-16,32.889999,33.720001,32.869999,33.650002,33.650002,4020000
+ADBE,2012-08-17,33.73,33.91,33.419998,33.799999,33.799999,3823000
+ADBE,2012-08-20,33.66,33.939999,33.360001,33.919998,33.919998,3465000
+ADBE,2012-08-21,33.779999,34.09,33.599998,33.75,33.75,3493200
+ADBE,2012-08-22,33.740002,33.98,33.619999,33.84,33.84,2871000
+ADBE,2012-08-23,33.66,33.799999,33.349998,33.5,33.5,2566700
+ADBE,2012-08-24,32.580002,32.580002,31.83,32.259998,32.259998,8759600
+ADBE,2012-08-27,32.470001,32.75,32.299999,32.32,32.32,4457400
+ADBE,2012-08-28,32.360001,32.459999,32.029999,32.060001,32.060001,4139800
+ADBE,2012-08-29,32.139999,32.240002,31.610001,31.959999,31.959999,4560900
+ADBE,2012-08-30,31.77,31.85,31.35,31.459999,31.459999,3174800
+ADBE,2012-08-31,31.65,31.9,31,31.27,31.27,5966300
+ADBE,2012-09-04,31.24,31.51,31.01,31.440001,31.440001,4419800
+ADBE,2012-09-05,31.389999,32.259998,31.26,32.259998,32.259998,6289600
+ADBE,2012-09-06,32.259998,32.98,32.259998,32.790001,32.790001,4577200
+ADBE,2012-09-07,32.830002,32.889999,32.389999,32.459999,32.459999,3581300
+ADBE,2012-09-10,32.360001,32.57,32.110001,32.130001,32.130001,3865300
+ADBE,2012-09-11,32.060001,32.59,31.940001,32.43,32.43,3929200
+ADBE,2012-09-12,32.59,32.880001,32.330002,32.419998,32.419998,3564800
+ADBE,2012-09-13,32.490002,33.07,32.32,32.810001,32.810001,4195200
+ADBE,2012-09-14,32.93,33.380001,32.740002,33.34,33.34,3862300
+ADBE,2012-09-17,33.290001,33.419998,32.990002,33.41,33.41,3407700
+ADBE,2012-09-18,33.23,33.259998,32.490002,32.57,32.57,5954700
+ADBE,2012-09-19,32.799999,33.169998,32.459999,33.119999,33.119999,7805300
+ADBE,2012-09-20,33.25,34.549999,33,34.529999,34.529999,12398400
+ADBE,2012-09-21,34.360001,34.490002,33.470001,33.830002,33.830002,8794400
+ADBE,2012-09-24,33.389999,33.759998,33.259998,33.419998,33.419998,5348300
+ADBE,2012-09-25,33.700001,33.75,32.869999,32.900002,32.900002,6122000
+ADBE,2012-09-26,32.91,32.98,32.419998,32.529999,32.529999,3406100
+ADBE,2012-09-27,32.669998,32.939999,32.43,32.799999,32.799999,3487600
+ADBE,2012-09-28,32.650002,32.93,32.389999,32.439999,32.439999,4017900
+ADBE,2012-10-01,32.580002,32.849998,32.349998,32.619999,32.619999,5201900
+ADBE,2012-10-02,32.82,32.91,32.32,32.57,32.57,3381600
+ADBE,2012-10-03,32.73,32.849998,32.52,32.599998,32.599998,2455700
+ADBE,2012-10-04,32.540001,32.790001,32.200001,32.68,32.68,3886900
+ADBE,2012-10-05,32.830002,33.029999,32.389999,32.470001,32.470001,2505100
+ADBE,2012-10-08,32.259998,32.470001,32.02,32.23,32.23,2154800
+ADBE,2012-10-09,32.220001,32.25,31.559999,31.690001,31.690001,3504400
+ADBE,2012-10-10,31.639999,31.799999,31.33,31.51,31.51,2481700
+ADBE,2012-10-11,31.85,31.91,31.58,31.780001,31.780001,2854600
+ADBE,2012-10-12,31.780001,32.049999,31.690001,31.940001,31.940001,3040300
+ADBE,2012-10-15,32.009998,32.349998,31.879999,32.330002,32.330002,3143200
+ADBE,2012-10-16,32.439999,33.349998,32.299999,33.240002,33.240002,4782200
+ADBE,2012-10-17,33.119999,33.540001,32.919998,33.439999,33.439999,5146400
+ADBE,2012-10-18,33.450001,33.68,33.240002,33.470001,33.470001,3913800
+ADBE,2012-10-19,33.450001,33.650002,33.139999,33.240002,33.240002,5562600
+ADBE,2012-10-22,33.439999,33.549999,33.169998,33.490002,33.490002,3684900
+ADBE,2012-10-23,33.189999,33.439999,32.970001,33.310001,33.310001,3151800
+ADBE,2012-10-24,33.560001,33.599998,33.279999,33.360001,33.360001,3381500
+ADBE,2012-10-25,33.529999,33.689999,33.27,33.400002,33.400002,2868700
+ADBE,2012-10-26,33.130001,34.09,32.990002,34.009998,34.009998,6310600
+ADBE,2012-10-31,34,34.049999,33.759998,34.029999,34.029999,4253100
+ADBE,2012-11-01,34.080002,34.639999,33.889999,34.360001,34.360001,3681700
+ADBE,2012-11-02,34.59,34.599998,34.23,34.389999,34.389999,4006300
+ADBE,2012-11-05,34.18,34.330002,33.84,34.240002,34.240002,2808500
+ADBE,2012-11-06,34.419998,34.66,34.240002,34.389999,34.389999,2678900
+ADBE,2012-11-07,34.110001,34.150002,33.459999,33.470001,33.470001,4681500
+ADBE,2012-11-08,33.5,33.57,32.919998,32.98,32.98,4247900
+ADBE,2012-11-09,33.009998,33.279999,32.889999,32.900002,32.900002,2581600
+ADBE,2012-11-12,32.950001,33.029999,32.66,32.700001,32.700001,1911900
+ADBE,2012-11-13,32.549999,32.919998,32.349998,32.540001,32.540001,2597200
+ADBE,2012-11-14,32.599998,32.77,32.16,32.240002,32.240002,5566500
+ADBE,2012-11-15,32.380001,32.720001,32.139999,32.639999,32.639999,3817700
+ADBE,2012-11-16,32.580002,32.75,32.27,32.650002,32.650002,3447300
+ADBE,2012-11-19,32.93,33,32.709999,32.919998,32.919998,2645500
+ADBE,2012-11-20,32.799999,32.950001,32.52,32.639999,32.639999,2345400
+ADBE,2012-11-21,32.75,32.98,32.529999,32.84,32.84,1703700
+ADBE,2012-11-23,33.060001,33.43,32.990002,33.400002,33.400002,1449800
+ADBE,2012-11-26,33.220001,33.330002,33.049999,33.290001,33.290001,2348500
+ADBE,2012-11-27,33.189999,33.59,33.16,33.18,33.18,2180400
+ADBE,2012-11-28,33.16,33.939999,32.939999,33.880001,33.880001,2612600
+ADBE,2012-11-29,34.080002,34.169998,33.779999,34.09,34.09,3353700
+ADBE,2012-11-30,34.189999,34.810001,33.849998,34.610001,34.610001,4935400
+ADBE,2012-12-03,34.779999,34.849998,34.57,34.700001,34.700001,3146300
+ADBE,2012-12-04,34.790001,35.639999,34.669998,35.299999,35.299999,6744100
+ADBE,2012-12-05,35.299999,35.630001,34.860001,35.400002,35.400002,4277000
+ADBE,2012-12-06,35.25,35.68,35,35.139999,35.139999,5571900
+ADBE,2012-12-07,35.400002,35.5,34.939999,35.48,35.48,2725400
+ADBE,2012-12-10,35.450001,35.779999,35.400002,35.75,35.75,3542100
+ADBE,2012-12-11,35.799999,36.110001,35.470001,35.540001,35.540001,5912900
+ADBE,2012-12-12,35.73,36.279999,35.689999,35.959999,35.959999,4598200
+ADBE,2012-12-13,36.009998,36.5,35.189999,35.529999,35.529999,7746200
+ADBE,2012-12-14,37.200001,38.099998,37,37.560001,37.560001,17447900
+ADBE,2012-12-17,37.07,37.43,36.900002,37.419998,37.419998,8928100
+ADBE,2012-12-18,37.419998,37.509998,37.18,37.490002,37.490002,7652400
+ADBE,2012-12-19,37.389999,38.25,37.349998,38.09,38.09,5853300
+ADBE,2012-12-20,38.080002,38.16,37.790001,37.869999,37.869999,4330300
+ADBE,2012-12-21,37.360001,38,37.349998,37.709999,37.709999,7975900
+ADBE,2012-12-24,37.759998,37.82,37.310001,37.529999,37.529999,2448000
+ADBE,2012-12-26,37.48,37.990002,37.259998,37.549999,37.549999,2437600
+ADBE,2012-12-27,37.490002,37.619999,36.830002,37.299999,37.299999,3422700
+ADBE,2012-12-28,36.91,37.400002,36.889999,36.900002,36.900002,3171600
+ADBE,2012-12-31,36.799999,37.700001,36.650002,37.68,37.68,4634600
+ADBE,2013-01-02,37.919998,38.73,37.919998,38.34,38.34,6483800
+ADBE,2013-01-03,38.139999,38.299999,37.66,37.75,37.75,3906000
+ADBE,2013-01-04,37.880001,38.189999,37.619999,38.130001,38.130001,3809300
+ADBE,2013-01-07,37.810001,38.209999,37.700001,37.939999,37.939999,3632100
+ADBE,2013-01-08,37.779999,38.200001,37.75,38.139999,38.139999,3080900
+ADBE,2013-01-09,38.16,38.709999,38.099998,38.66,38.66,4083100
+ADBE,2013-01-10,38.75,38.779999,38.09,38.619999,38.619999,3645200
+ADBE,2013-01-11,38.650002,38.73,37.889999,38.09,38.09,3511300
+ADBE,2013-01-14,37.990002,38.200001,37.810001,38.16,38.16,3048600
+ADBE,2013-01-15,37.860001,38.459999,37.84,38.150002,38.150002,2968100
+ADBE,2013-01-16,38.119999,38.27,37.810001,37.880001,37.880001,2640700
+ADBE,2013-01-17,37.759998,38.09,37.709999,37.73,37.73,4089500
+ADBE,2013-01-18,37.810001,37.990002,37.360001,37.98,37.98,5561400
+ADBE,2013-01-22,37.869999,38.02,37.57,37.950001,37.950001,2475400
+ADBE,2013-01-23,37.939999,38.279999,37.889999,38.25,38.25,3309000
+ADBE,2013-01-24,38.150002,38.700001,37.990002,38.110001,38.110001,2605600
+ADBE,2013-01-25,38.049999,38.529999,38.02,38.32,38.32,3273000
+ADBE,2013-01-28,37.91,38.41,37.900002,38.240002,38.240002,3536100
+ADBE,2013-01-29,38.110001,38.560001,37.810001,38.52,38.52,2935900
+ADBE,2013-01-30,38.5,38.509998,37.880001,37.939999,37.939999,2693600
+ADBE,2013-01-31,38,38.23,37.68,37.830002,37.830002,3291900
+ADBE,2013-02-01,38.200001,38.48,37.91,38.34,38.34,2416100
+ADBE,2013-02-04,38.189999,38.439999,37.82,38.099998,38.099998,2928000
+ADBE,2013-02-05,38.200001,38.57,38.009998,38.509998,38.509998,2355600
+ADBE,2013-02-06,38.360001,38.650002,38.259998,38.400002,38.400002,2567800
+ADBE,2013-02-07,38.259998,38.389999,37.66,38.07,38.07,3110300
+ADBE,2013-02-08,38.310001,39.450001,38.150002,39.119999,39.119999,5104600
+ADBE,2013-02-11,38.990002,39.049999,38.529999,38.639999,38.639999,2333800
+ADBE,2013-02-12,38.549999,39.130001,38.119999,38.889999,38.889999,3279500
+ADBE,2013-02-13,38.900002,39.150002,38.669998,38.810001,38.810001,2491000
+ADBE,2013-02-14,38.700001,38.919998,38.299999,38.610001,38.610001,4929700
+ADBE,2013-02-15,38.509998,38.759998,38.380001,38.630001,38.630001,2367900
+ADBE,2013-02-19,38.580002,39,38.52,38.990002,38.990002,2056500
+ADBE,2013-02-20,39.049999,39.279999,38.75,38.77,38.77,3129600
+ADBE,2013-02-21,38.82,38.82,38.299999,38.34,38.34,2872700
+ADBE,2013-02-22,38.540001,38.869999,38.369999,38.549999,38.549999,2835500
+ADBE,2013-02-25,38.66,39.09,38.099998,38.110001,38.110001,2738700
+ADBE,2013-02-26,38.139999,38.66,38.09,38.59,38.59,2925000
+ADBE,2013-02-27,38.32,39.75,38.099998,39.599998,39.599998,5285300
+ADBE,2013-02-28,39.540001,39.939999,39.290001,39.310001,39.310001,3637600
+ADBE,2013-03-01,39.299999,39.880001,38.959999,39.830002,39.830002,2328200
+ADBE,2013-03-04,39.740002,40.470001,39.450001,40.459999,40.459999,2423600
+ADBE,2013-03-05,40.759998,41.490002,40.68,41.459999,41.459999,4236600
+ADBE,2013-03-06,41.470001,41.77,41.130001,41.290001,41.290001,2835600
+ADBE,2013-03-07,41.400002,41.59,41.200001,41.5,41.5,2678600
+ADBE,2013-03-08,41.75,41.91,41.32,41.5,41.5,3330300
+ADBE,2013-03-11,41.119999,41.540001,40.959999,41.48,41.48,4632400
+ADBE,2013-03-12,41.529999,41.529999,41.150002,41.400002,41.400002,3454800
+ADBE,2013-03-13,41.5,41.810001,41.299999,41.59,41.59,2892500
+ADBE,2013-03-14,41.82,41.93,41.439999,41.619999,41.619999,2762900
+ADBE,2013-03-15,41.450001,41.790001,41.32,41.380001,41.380001,5424200
+ADBE,2013-03-18,41.080002,41.48,40.209999,41.060001,41.060001,3311300
+ADBE,2013-03-19,41.099998,41.369999,40.490002,40.75,40.75,4767400
+ADBE,2013-03-20,42.700001,43.23,41.990002,42.459999,42.459999,10733400
+ADBE,2013-03-21,41.990002,42.630001,41.900002,42.18,42.18,5659400
+ADBE,2013-03-22,42.169998,43.23,42.110001,42.970001,42.970001,5619500
+ADBE,2013-03-25,42.900002,43.419998,42.41,42.490002,42.490002,5296600
+ADBE,2013-03-26,42.66,42.950001,42.459999,42.75,42.75,2125400
+ADBE,2013-03-27,42.599998,42.880001,42.380001,42.66,42.66,1707000
+ADBE,2013-03-28,42.540001,43.59,42.419998,43.52,43.52,4075200
+ADBE,2013-04-01,43.360001,43.779999,43.23,43.380001,43.380001,3398000
+ADBE,2013-04-02,43.5,43.889999,43.360001,43.849998,43.849998,3371600
+ADBE,2013-04-03,43.779999,43.84,43.490002,43.700001,43.700001,5043100
+ADBE,2013-04-04,43.740002,44.25,43.439999,44.209999,44.209999,5109900
+ADBE,2013-04-05,43.419998,43.860001,43.209999,43.380001,43.380001,4307900
+ADBE,2013-04-08,43.27,43.799999,43.130001,43.790001,43.790001,2814100
+ADBE,2013-04-09,43.709999,44.259998,43.34,44.169998,44.169998,2529400
+ADBE,2013-04-10,44.419998,45.400002,44.330002,44.700001,44.700001,5795400
+ADBE,2013-04-11,45.040001,45.529999,44.799999,45.209999,45.209999,5896300
+ADBE,2013-04-12,45.150002,45.16,44.740002,45.029999,45.029999,2817700
+ADBE,2013-04-15,44.810001,45.459999,44.59,44.599998,44.599998,3553100
+ADBE,2013-04-16,44.77,45.349998,44.77,45.279999,45.279999,2226500
+ADBE,2013-04-17,44.860001,45.169998,44.509998,44.900002,44.900002,3421200
+ADBE,2013-04-18,45.18,45.200001,44.34,44.459999,44.459999,2995900
+ADBE,2013-04-19,44.599998,44.810001,44.310001,44.740002,44.740002,2746900
+ADBE,2013-04-22,45,45.200001,44.330002,44.529999,44.529999,2026400
+ADBE,2013-04-23,44.84,45.360001,44.439999,44.869999,44.869999,2163800
+ADBE,2013-04-24,44.91,45.049999,44.52,44.669998,44.669998,2223500
+ADBE,2013-04-25,44.75,45.209999,44.560001,45.049999,45.049999,2131900
+ADBE,2013-04-26,44.84,45.18,44.779999,44.91,44.91,2300100
+ADBE,2013-04-29,44.889999,45.59,44.82,45.060001,45.060001,3553200
+ADBE,2013-04-30,44.759998,45.150002,44.549999,45.080002,45.080002,4313200
+ADBE,2013-05-01,45.139999,45.73,44.610001,44.709999,44.709999,3817600
+ADBE,2013-05-02,44.650002,45.880001,44.630001,45.689999,45.689999,2738500
+ADBE,2013-05-03,46,47.169998,45.82,47.009998,47.009998,4226500
+ADBE,2013-05-06,47,47.139999,46.48,46.490002,46.490002,3078200
+ADBE,2013-05-07,46.459999,46.68,45.290001,45.599998,45.599998,6863000
+ADBE,2013-05-08,45.509998,45.639999,45.16,45.32,45.32,3318900
+ADBE,2013-05-09,45.220001,45.25,43.470001,43.970001,43.970001,9319000
+ADBE,2013-05-10,44.119999,44.200001,43.75,44.02,44.02,4571200
+ADBE,2013-05-13,43.98,44.009998,43.490002,43.610001,43.610001,2768000
+ADBE,2013-05-14,43.700001,44.099998,43.599998,44.040001,44.040001,4305000
+ADBE,2013-05-15,44.060001,45.110001,43.950001,45.07,45.07,3646000
+ADBE,2013-05-16,44.959999,45.34,44.48,44.560001,44.560001,2609100
+ADBE,2013-05-17,44.599998,44.759998,44.330002,44.610001,44.610001,3688200
+ADBE,2013-05-20,44.549999,44.68,44.150002,44.290001,44.290001,1491100
+ADBE,2013-05-21,44.209999,44.48,43.889999,44.02,44.02,1828200
+ADBE,2013-05-22,44.119999,44.310001,42.950001,43.169998,43.169998,3026400
+ADBE,2013-05-23,42.66,43.139999,42.57,42.77,42.77,3339700
+ADBE,2013-05-24,42.32,42.529999,41.91,42.43,42.43,3766200
+ADBE,2013-05-28,42.779999,43.130001,42.650002,42.91,42.91,2655900
+ADBE,2013-05-29,42.75,42.869999,42.389999,42.599998,42.599998,3280900
+ADBE,2013-05-30,42.650002,43.380001,42.5,43.189999,43.189999,2755500
+ADBE,2013-05-31,42.919998,43.549999,42.66,42.91,42.91,3133200
+ADBE,2013-06-03,42.98,43.48,42.759998,43.459999,43.459999,2884800
+ADBE,2013-06-04,43.669998,44.799999,43.529999,44.389999,44.389999,5249400
+ADBE,2013-06-05,44.389999,44.580002,43.810001,43.84,43.84,3385600
+ADBE,2013-06-06,43.84,44.049999,43.259998,43.57,43.57,3760900
+ADBE,2013-06-07,43.860001,44.41,43.66,44.119999,44.119999,2895300
+ADBE,2013-06-10,44.299999,44.34,43.84,44.09,44.09,1833900
+ADBE,2013-06-11,43.599998,43.849998,43.099998,43.119999,43.119999,2487100
+ADBE,2013-06-12,43.310001,43.459999,42.610001,42.720001,42.720001,2124500
+ADBE,2013-06-13,42.740002,43.360001,42.389999,43.299999,43.299999,2002400
+ADBE,2013-06-14,43.330002,43.57,42.700001,42.84,42.84,2320100
+ADBE,2013-06-17,43.220001,43.759998,42.970001,43.389999,43.389999,2677100
+ADBE,2013-06-18,43.549999,44.200001,43.220001,43.360001,43.360001,5433900
+ADBE,2013-06-19,46.43,46.439999,45.349998,45.779999,45.779999,12566000
+ADBE,2013-06-20,45.279999,45.290001,44.450001,44.900002,44.900002,5488700
+ADBE,2013-06-21,44.919998,45,44.23,44.77,44.77,6294400
+ADBE,2013-06-24,44.34,44.599998,43.369999,43.599998,43.599998,4492900
+ADBE,2013-06-25,44.040001,44.439999,43.459999,44.369999,44.369999,3366300
+ADBE,2013-06-26,44.950001,45.919998,44.900002,45.68,45.68,5356400
+ADBE,2013-06-27,45.900002,46.27,45.59,45.93,45.93,2916500
+ADBE,2013-06-28,45.990002,45.990002,45.389999,45.560001,45.560001,4052600
+ADBE,2013-07-01,45.23,47.189999,44.880001,46.240002,46.240002,6341400
+ADBE,2013-07-02,46,46.48,45.720001,46.029999,46.029999,3025100
+ADBE,2013-07-03,45.709999,46.82,45.66,46.419998,46.419998,1597300
+ADBE,2013-07-05,46.689999,47.099998,46.549999,47,47,1614600
+ADBE,2013-07-08,47.029999,47.490002,46.439999,46.630001,46.630001,2813100
+ADBE,2013-07-09,46.759998,47.310001,46.73,47.259998,47.259998,2578900
+ADBE,2013-07-10,47.09,47.330002,46.639999,47.25,47.25,2684700
+ADBE,2013-07-11,47.619999,48,47.5,47.990002,47.990002,3293500
+ADBE,2013-07-12,48.349998,48.630001,48.080002,48.389999,48.389999,4135700
+ADBE,2013-07-15,48.25,48.459999,48.099998,48.119999,48.119999,2122800
+ADBE,2013-07-16,48.049999,48.130001,47.360001,47.490002,47.490002,2473100
+ADBE,2013-07-17,48.169998,48.400002,47.779999,48.040001,48.040001,3135800
+ADBE,2013-07-18,48.040001,48.52,48.009998,48.189999,48.189999,2641600
+ADBE,2013-07-19,48.259998,48.470001,47.93,48.07,48.07,2764000
+ADBE,2013-07-22,48.52,48.52,47.919998,48.279999,48.279999,1782900
+ADBE,2013-07-23,48.349998,48.450001,47.950001,48.07,48.07,1708600
+ADBE,2013-07-24,48.380001,48.580002,47.650002,47.799999,47.799999,2407400
+ADBE,2013-07-25,47.799999,47.959999,47.450001,47.790001,47.790001,2242800
+ADBE,2013-07-26,47.77,47.860001,47.400002,47.639999,47.639999,2918000
+ADBE,2013-07-29,47.509998,47.77,47.110001,47.169998,47.169998,2352400
+ADBE,2013-07-30,47.189999,47.5,47.119999,47.360001,47.360001,2758000
+ADBE,2013-07-31,47.5,47.709999,47.18,47.279999,47.279999,3813500
+ADBE,2013-08-01,47.619999,47.82,47.41,47.700001,47.700001,3497600
+ADBE,2013-08-02,47.380001,47.82,47.130001,47.450001,47.450001,3761000
+ADBE,2013-08-05,47.450001,47.84,47.349998,47.630001,47.630001,2172200
+ADBE,2013-08-06,47.549999,47.849998,47.369999,47.389999,47.389999,1642800
+ADBE,2013-08-07,47.169998,47.48,46.830002,47.099998,47.099998,2396700
+ADBE,2013-08-08,47.32,47.66,47.029999,47.509998,47.509998,2974200
+ADBE,2013-08-09,47.380001,47.77,47.09,47.18,47.18,1891300
+ADBE,2013-08-12,46.869999,47.330002,46.849998,47.200001,47.200001,1807900
+ADBE,2013-08-13,47.369999,47.41,46.919998,47.139999,47.139999,1960300
+ADBE,2013-08-14,47.139999,47.139999,46.68,46.84,46.84,2115100
+ADBE,2013-08-15,46.369999,46.389999,45.700001,45.869999,45.869999,2616800
+ADBE,2013-08-16,45.939999,45.950001,45.299999,45.400002,45.400002,2829200
+ADBE,2013-08-19,45.439999,45.52,44.880001,44.889999,44.889999,2185800
+ADBE,2013-08-20,44.77,45.450001,44.700001,45.07,45.07,2213900
+ADBE,2013-08-21,45.009998,45.509998,44.799999,45.139999,45.139999,2515500
+ADBE,2013-08-22,45.099998,45.709999,45.09,45.68,45.68,1699600
+ADBE,2013-08-23,45.849998,45.880001,45.41,45.77,45.77,2410900
+ADBE,2013-08-26,46.25,46.610001,46.009998,46.060001,46.060001,2590500
+ADBE,2013-08-27,45.549999,45.880001,45.27,45.5,45.5,2287600
+ADBE,2013-08-28,45.580002,45.91,45.490002,45.529999,45.529999,1971500
+ADBE,2013-08-29,45.5,46.139999,45.349998,45.93,45.93,1738900
+ADBE,2013-08-30,45.880001,46.110001,45.57,45.75,45.75,2211500
+ADBE,2013-09-03,46.209999,46.57,45.700001,45.880001,45.880001,1955500
+ADBE,2013-09-04,45.759998,47.169998,45.759998,46.93,46.93,5402200
+ADBE,2013-09-05,46.880001,47.34,46.68,46.73,46.73,2379800
+ADBE,2013-09-06,46.889999,47.299999,46.259998,46.869999,46.869999,3140900
+ADBE,2013-09-09,47.110001,47.27,46.990002,47.25,47.25,1931700
+ADBE,2013-09-10,47.619999,48.060001,47.509998,48.02,48.02,2831100
+ADBE,2013-09-11,48,48.330002,47.950001,48.200001,48.200001,2650200
+ADBE,2013-09-12,48.07,48.09,47.560001,47.639999,47.639999,3024100
+ADBE,2013-09-13,47.66,47.959999,47.639999,47.759998,47.759998,2571600
+ADBE,2013-09-16,48.169998,48.700001,47.970001,48.139999,48.139999,4474800
+ADBE,2013-09-17,48.189999,48.490002,47.919998,48.139999,48.139999,6917200
+ADBE,2013-09-18,51.68,52.669998,51.060001,52.580002,52.580002,15267900
+ADBE,2013-09-19,52.049999,52.400002,51.580002,51.869999,51.869999,7183400
+ADBE,2013-09-20,51.869999,52.959999,51.68,52.310001,52.310001,12323000
+ADBE,2013-09-23,52.07,52.470001,51.619999,51.799999,51.799999,3183400
+ADBE,2013-09-24,51.790001,51.880001,51.07,51.419998,51.419998,3103300
+ADBE,2013-09-25,51.48,52.080002,51.419998,51.869999,51.869999,4009400
+ADBE,2013-09-26,52,52.380001,51.810001,52.099998,52.099998,2902900
+ADBE,2013-09-27,51.709999,52.48,51.650002,52.029999,52.029999,2382000
+ADBE,2013-09-30,51.5,52.150002,51.200001,51.939999,51.939999,2747000
+ADBE,2013-10-01,52.099998,52.48,51.84,52.43,52.43,3243300
+ADBE,2013-10-02,51.790001,52.279999,51.290001,51.52,51.52,3691200
+ADBE,2013-10-03,51.610001,51.650002,50.540001,50.880001,50.880001,3862200
+ADBE,2013-10-04,50.09,51.669998,50.02,51.57,51.57,3880900
+ADBE,2013-10-07,51.049999,51.34,50.790001,50.82,50.82,2582700
+ADBE,2013-10-08,50.93,50.970001,49.439999,49.580002,49.580002,4953800
+ADBE,2013-10-09,49.619999,49.869999,48.869999,49.450001,49.450001,4347300
+ADBE,2013-10-10,50.060001,51.220001,49.860001,51.169998,51.169998,3740900
+ADBE,2013-10-11,50.82,52.220001,50.82,52.189999,52.189999,3410500
+ADBE,2013-10-14,51.900002,52.830002,51.720001,52.630001,52.630001,4910000
+ADBE,2013-10-15,52.310001,52.779999,51.810001,51.93,51.93,3658800
+ADBE,2013-10-16,51.540001,52.580002,51.540001,51.91,51.91,3367700
+ADBE,2013-10-17,51.869999,52.310001,51.700001,52.07,52.07,3776600
+ADBE,2013-10-18,52.150002,52.779999,52,52.630001,52.630001,4210100
+ADBE,2013-10-21,52.73,53.27,52.709999,53.080002,53.080002,3739700
+ADBE,2013-10-22,53.470001,53.57,52.990002,53.169998,53.169998,4375700
+ADBE,2013-10-23,52.75,53.450001,52.16,53.060001,53.060001,4386800
+ADBE,2013-10-24,53.060001,54.580002,53.049999,54.209999,54.209999,5717200
+ADBE,2013-10-25,54.07,54.200001,53.459999,53.810001,53.810001,6186100
+ADBE,2013-10-28,53.91,54.369999,53.59,53.93,53.93,3505000
+ADBE,2013-10-29,54,55.119999,53.91,54.860001,54.860001,5148300
+ADBE,2013-10-30,54.869999,55.07,53.689999,54.099998,54.099998,3482400
+ADBE,2013-10-31,54.009998,54.560001,53.900002,54.220001,54.220001,3509500
+ADBE,2013-11-01,54.610001,54.68,54.139999,54.610001,54.610001,2720000
+ADBE,2013-11-04,55.009998,55.419998,54.66,55.389999,55.389999,3433600
+ADBE,2013-11-05,55.240002,55.279999,54.669998,54.790001,54.790001,3616600
+ADBE,2013-11-06,54.900002,55.110001,54.540001,54.880001,54.880001,3286100
+ADBE,2013-11-07,55.049999,55.169998,53.099998,53.169998,53.169998,5526600
+ADBE,2013-11-08,53.419998,54.93,53.330002,54.84,54.84,5940900
+ADBE,2013-11-11,54.849998,56.18,54.490002,56.18,56.18,4221800
+ADBE,2013-11-12,55.84,56.34,55.599998,56.240002,56.240002,2929200
+ADBE,2013-11-13,55.59,57.59,55.59,57.549999,57.549999,5168600
+ADBE,2013-11-14,57.560001,57.990002,56.91,57.169998,57.169998,4571300
+ADBE,2013-11-15,57.540001,57.59,56.779999,57.349998,57.349998,2909900
+ADBE,2013-11-18,57.450001,57.490002,56.400002,56.599998,56.599998,3173600
+ADBE,2013-11-19,56.73,56.73,55.650002,55.77,55.77,3405000
+ADBE,2013-11-20,55.98,56.32,55.799999,55.939999,55.939999,2931300
+ADBE,2013-11-21,56.279999,56.59,55.860001,56.23,56.23,2461200
+ADBE,2013-11-22,56.259998,56.5,55.889999,56.41,56.41,2890800
+ADBE,2013-11-25,56.619999,57.18,56.5,56.950001,56.950001,2986400
+ADBE,2013-11-26,56.869999,56.889999,56.200001,56.700001,56.700001,2841000
+ADBE,2013-11-27,56.849998,57.029999,56.68,56.91,56.91,2134000
+ADBE,2013-11-29,57.119999,57.150002,56.619999,56.779999,56.779999,965200
+ADBE,2013-12-02,56.740002,57.029999,56.610001,56.759998,56.759998,1950800
+ADBE,2013-12-03,56.630001,57.060001,56.389999,56.400002,56.400002,4129500
+ADBE,2013-12-04,56.189999,56.43,55.419998,56.049999,56.049999,3663500
+ADBE,2013-12-05,55.630001,55.75,54.470001,55.040001,55.040001,7792700
+ADBE,2013-12-06,55.990002,56.099998,55.549999,55.599998,55.599998,3334300
+ADBE,2013-12-09,55.939999,56.049999,55.240002,55.439999,55.439999,3397700
+ADBE,2013-12-10,55.380001,55.389999,54.650002,55.32,55.32,3787300
+ADBE,2013-12-11,55.25,55.599998,54.580002,54.639999,54.639999,3990000
+ADBE,2013-12-12,54.439999,54.939999,53.93,53.990002,53.990002,6248200
+ADBE,2013-12-13,58.060001,61.09,58,60.889999,60.889999,15848100
+ADBE,2013-12-16,60.630001,60.880001,58.400002,58.5,58.5,8786000
+ADBE,2013-12-17,58.5,58.880001,57.540001,57.669998,57.669998,6351800
+ADBE,2013-12-18,57.580002,59.07,57.02,59.040001,59.040001,4975300
+ADBE,2013-12-19,58.73,58.98,58.07,58.130001,58.130001,3310500
+ADBE,2013-12-20,58.419998,59.549999,58.220001,59.259998,59.259998,5363200
+ADBE,2013-12-23,59.740002,59.889999,59.119999,59.470001,59.470001,1947900
+ADBE,2013-12-24,59.580002,59.779999,59.220001,59.529999,59.529999,846700
+ADBE,2013-12-26,59.529999,59.990002,59.48,59.580002,59.580002,1026500
+ADBE,2013-12-27,59.73,59.990002,59.279999,59.509998,59.509998,1266900
+ADBE,2013-12-30,59.669998,59.799999,59.240002,59.549999,59.549999,1329100
+ADBE,2013-12-31,59.599998,59.919998,59.560001,59.880001,59.880001,1391300
+ADBE,2014-01-02,59.060001,59.529999,58.939999,59.290001,59.290001,2745900
+ADBE,2014-01-03,59.189999,59.689999,59.110001,59.16,59.16,1589000
+ADBE,2014-01-06,58.060001,58.77,58.009998,58.119999,58.119999,3753600
+ADBE,2014-01-07,58.259998,59.049999,58.060001,58.970001,58.970001,2963600
+ADBE,2014-01-08,59.119999,59.279999,58.459999,58.900002,58.900002,3456000
+ADBE,2014-01-09,58.990002,59.529999,58.720001,59.09,59.09,2427400
+ADBE,2014-01-10,59.349998,59.630001,58.950001,59.529999,59.529999,1829100
+ADBE,2014-01-13,59.279999,59.439999,58.41,58.599998,58.599998,2928700
+ADBE,2014-01-14,58.68,60.529999,58.630001,60.369999,60.369999,4179500
+ADBE,2014-01-15,60.439999,61.810001,60.400002,61.68,61.68,4220300
+ADBE,2014-01-16,61.59,61.98,61.259998,61.630001,61.630001,3747800
+ADBE,2014-01-17,61.02,61.599998,60.799999,61.369999,61.369999,3314500
+ADBE,2014-01-21,61.5,61.790001,60.700001,60.849998,60.849998,3198700
+ADBE,2014-01-22,60.93,61.810001,60.700001,61.77,61.77,3594000
+ADBE,2014-01-23,61.18,61.43,60.32,60.880001,60.880001,2671300
+ADBE,2014-01-24,60.299999,60.439999,59.09,59.09,59.09,2850700
+ADBE,2014-01-27,58.110001,58.880001,57.860001,58.360001,58.360001,5258000
+ADBE,2014-01-28,57.98,59.459999,57.880001,59.110001,59.110001,3529500
+ADBE,2014-01-29,58.610001,59.18,58.169998,58.459999,58.459999,3585400
+ADBE,2014-01-30,59.119999,59.900002,59.02,59.389999,59.389999,2768300
+ADBE,2014-01-31,58.150002,59.540001,58.09,59.189999,59.189999,3112900
+ADBE,2014-02-03,59.080002,59.259998,57.32,58.09,58.09,6649100
+ADBE,2014-02-04,58.48,59.740002,57.650002,59.720001,59.720001,3593200
+ADBE,2014-02-05,59.540001,61.02,59.27,61,61,5122600
+ADBE,2014-02-06,60.700001,61.650002,60.650002,61.34,61.34,2898200
+ADBE,2014-02-07,61.580002,63.240002,61.299999,62.880001,62.880001,4822500
+ADBE,2014-02-10,62.73,63.799999,62.52,63.779999,63.779999,2833400
+ADBE,2014-02-11,64.480003,64.879997,63.66,63.970001,63.970001,4648000
+ADBE,2014-02-12,64.209999,65.150002,64.089996,65.139999,65.139999,3137800
+ADBE,2014-02-13,64.839996,67.110001,64.830002,67.040001,67.040001,3606900
+ADBE,2014-02-14,67.480003,68.489998,67,68.339996,68.339996,6232000
+ADBE,2014-02-18,68.620003,69.099998,68,68.660004,68.660004,3757900
+ADBE,2014-02-19,68.449997,69.43,67.68,67.989998,67.989998,3994300
+ADBE,2014-02-20,68.190002,68.660004,67.699997,68.480003,68.480003,3162200
+ADBE,2014-02-21,67.82,68.440002,67.550003,68.220001,68.220001,3610200
+ADBE,2014-02-24,68.540001,69.279999,68,68.769997,68.769997,2811700
+ADBE,2014-02-25,68.709999,68.760002,67.629997,68.010002,68.010002,3566400
+ADBE,2014-02-26,67.730003,68.949997,67.650002,67.82,67.82,3066500
+ADBE,2014-02-27,67.900002,70.080002,67.82,69.919998,69.919998,4724500
+ADBE,2014-02-28,70.25,71.110001,67.830002,68.629997,68.629997,5728600
+ADBE,2014-03-03,68.059998,68.150002,67.139999,67.860001,67.860001,3395000
+ADBE,2014-03-04,68.599998,69.040001,68.5,68.599998,68.599998,5425500
+ADBE,2014-03-05,68.790001,69.029999,68.519997,68.900002,68.900002,3070100
+ADBE,2014-03-06,69.139999,69.419998,68.849998,68.919998,68.919998,3059200
+ADBE,2014-03-07,69.209999,69.309998,67.970001,68.519997,68.519997,2500300
+ADBE,2014-03-10,68.68,68.68,67.309998,68.040001,68.040001,3032800
+ADBE,2014-03-11,68.190002,68.599998,67.25,67.470001,67.470001,3345000
+ADBE,2014-03-12,67.059998,68.099998,66.75,68.059998,68.059998,2433600
+ADBE,2014-03-13,68.480003,68.830002,66.629997,67.080002,67.080002,2870900
+ADBE,2014-03-14,67.699997,67.699997,66.870003,67.190002,67.190002,3006600
+ADBE,2014-03-17,67.889999,69.349998,67.730003,68.169998,68.169998,3932400
+ADBE,2014-03-18,67.660004,70.239998,67.519997,68.519997,68.519997,11438500
+ADBE,2014-03-19,69.010002,69.010002,66.150002,67.629997,67.629997,7683100
+ADBE,2014-03-20,67.550003,69.080002,67.440002,68.489998,68.489998,5280200
+ADBE,2014-03-21,69.059998,69.059998,66.910004,67.139999,67.139999,5477200
+ADBE,2014-03-24,67.220001,67.480003,64.769997,65.239998,65.239998,5905700
+ADBE,2014-03-25,65.75,66.739998,65.059998,65.809998,65.809998,4245500
+ADBE,2014-03-26,66.099998,66.389999,63.880001,63.900002,63.900002,4714000
+ADBE,2014-03-27,63.599998,65.160004,63.049999,64.529999,64.529999,5556700
+ADBE,2014-03-28,64.709999,65.610001,64.150002,64.879997,64.879997,4019800
+ADBE,2014-03-31,64.870003,65.949997,64.620003,65.739998,65.739998,3213900
+ADBE,2014-04-01,65.900002,66.220001,65.440002,65.93,65.93,3398400
+ADBE,2014-04-02,66.07,66.309998,65.120003,65.480003,65.480003,2587000
+ADBE,2014-04-03,65.5,65.5,62.169998,62.450001,62.450001,6984500
+ADBE,2014-04-04,62.919998,62.919998,61.099998,61.32,61.32,6157100
+ADBE,2014-04-07,61.200001,61.200001,59.630001,60.470001,60.470001,6271100
+ADBE,2014-04-08,60.529999,62.25,60.110001,61.82,61.82,6710000
+ADBE,2014-04-09,62,63.689999,61.560001,63.459999,63.459999,6427400
+ADBE,2014-04-10,63.049999,63.450001,61.27,61.490002,61.490002,5648500
+ADBE,2014-04-11,60.889999,61.75,60.02,60.5,60.5,5930700
+ADBE,2014-04-14,61.18,61.66,60.549999,61.389999,61.389999,3234000
+ADBE,2014-04-15,61.5,62.290001,60.5,62.110001,62.110001,3598600
+ADBE,2014-04-16,62.27,63.139999,62.25,63.040001,63.040001,3370600
+ADBE,2014-04-17,62.959999,64.230003,62.529999,64.040001,64.040001,3745800
+ADBE,2014-04-21,64,64.459999,63.560001,64.300003,64.300003,2077300
+ADBE,2014-04-22,64.059998,64.739998,63.759998,64.480003,64.480003,3854900
+ADBE,2014-04-23,64.230003,64.580002,63.779999,64.389999,64.389999,2863700
+ADBE,2014-04-24,64.889999,65,62.93,63.220001,63.220001,3961200
+ADBE,2014-04-25,62.919998,63.029999,61.560001,61.610001,61.610001,4288500
+ADBE,2014-04-28,61.84,62.169998,59.619999,60.400002,60.400002,4375800
+ADBE,2014-04-29,60.57,60.93,59.91,60.91,60.91,3531600
+ADBE,2014-04-30,60.869999,61.799999,60.630001,61.689999,61.689999,3722100
+ADBE,2014-05-01,61.689999,63.099998,61.310001,62.59,62.59,2839300
+ADBE,2014-05-02,62.860001,62.970001,61.529999,61.560001,61.560001,2365300
+ADBE,2014-05-05,61.200001,61.98,60.880001,61.439999,61.439999,2070200
+ADBE,2014-05-06,61.150002,61.349998,59.34,59.439999,59.439999,3913200
+ADBE,2014-05-07,59.560001,59.68,57.150002,58.630001,58.630001,7061100
+ADBE,2014-05-08,58.34,60.610001,57.900002,59.080002,59.080002,3824900
+ADBE,2014-05-09,59.139999,59.610001,58.169998,59.59,59.59,3607800
+ADBE,2014-05-12,59.77,61.049999,59.740002,60.700001,60.700001,2863600
+ADBE,2014-05-13,60.810001,60.970001,60.139999,60.810001,60.810001,2938400
+ADBE,2014-05-14,59.950001,61.349998,59.950001,60.880001,60.880001,2497800
+ADBE,2014-05-15,60.709999,60.950001,59.560001,60.200001,60.200001,5699200
+ADBE,2014-05-16,60.650002,61.689999,59.93,61.639999,61.639999,3651200
+ADBE,2014-05-19,61.27,62.84,61.259998,62.200001,62.200001,2817600
+ADBE,2014-05-20,62.119999,62.450001,61.419998,61.709999,61.709999,1865300
+ADBE,2014-05-21,61.73,62.66,61.529999,62.470001,62.470001,1414100
+ADBE,2014-05-22,62.290001,63.459999,61.91,63.150002,63.150002,1814700
+ADBE,2014-05-23,63.330002,64.480003,62.84,64.300003,64.300003,2281900
+ADBE,2014-05-27,64.639999,65.489998,64.610001,65.25,65.25,2150600
+ADBE,2014-05-28,65.43,65.480003,64.790001,64.839996,64.839996,2198400
+ADBE,2014-05-29,64.93,65.82,64.93,65.449997,65.449997,2061000
+ADBE,2014-05-30,65.75,65.75,64.169998,64.540001,64.540001,2444300
+ADBE,2014-06-02,64.540001,65.040001,63.68,64.639999,64.639999,1427700
+ADBE,2014-06-03,64.190002,64.459999,63.490002,64.089996,64.089996,3010200
+ADBE,2014-06-04,64.099998,64.730003,63.619999,64.169998,64.169998,2675600
+ADBE,2014-06-05,64.300003,65.620003,63.93,65.470001,65.470001,2041900
+ADBE,2014-06-06,65.989998,67.32,65.690002,66.910004,66.910004,3623500
+ADBE,2014-06-09,66.699997,67.379997,66.589996,66.93,66.93,1339800
+ADBE,2014-06-10,66.690002,67.190002,66.459999,66.959999,66.959999,1558800
+ADBE,2014-06-11,66.900002,67.5,66.660004,67.459999,67.459999,1607900
+ADBE,2014-06-12,67.230003,67.459999,66.279999,66.559998,66.559998,1940100
+ADBE,2014-06-13,66.699997,66.949997,66.25,66.82,66.82,2981100
+ADBE,2014-06-16,66.800003,67.790001,66.519997,67.620003,67.620003,4370400
+ADBE,2014-06-17,67.360001,68,66.860001,67.540001,67.540001,6654100
+ADBE,2014-06-18,73.82,74.690002,72.099998,73.080002,73.080002,11376700
+ADBE,2014-06-19,73.169998,73.57,72.239998,72.949997,72.949997,4413400
+ADBE,2014-06-20,73.040001,73.150002,72.550003,72.610001,72.610001,3904500
+ADBE,2014-06-23,72.739998,73.160004,72.290001,72.889999,72.889999,2354200
+ADBE,2014-06-24,72.949997,73.279999,72.18,72.379997,72.379997,2948600
+ADBE,2014-06-25,72.269997,72.760002,72.120003,72.440002,72.440002,2218800
+ADBE,2014-06-26,72.440002,72.900002,72.18,72.849998,72.849998,2075300
+ADBE,2014-06-27,72.620003,72.769997,71.760002,72,72,7315500
+ADBE,2014-06-30,72.43,72.739998,71.959999,72.360001,72.360001,2771300
+ADBE,2014-07-01,72.089996,73.989998,71.800003,73.010002,73.010002,4718400
+ADBE,2014-07-02,72.650002,73.239998,72.599998,72.760002,72.760002,2682100
+ADBE,2014-07-03,72.949997,73.709999,72.68,73.57,73.57,1396100
+ADBE,2014-07-07,73.07,73.419998,72.580002,72.68,72.68,1768300
+ADBE,2014-07-08,72.589996,72.870003,70.870003,71.139999,71.139999,2789000
+ADBE,2014-07-09,71.110001,71.970001,71.110001,71.57,71.57,1749500
+ADBE,2014-07-10,70.459999,72.080002,70.309998,71.699997,71.699997,1853200
+ADBE,2014-07-11,71.730003,72.440002,71.050003,72.260002,72.260002,1930600
+ADBE,2014-07-14,72.550003,73.260002,72.459999,72.879997,72.879997,1862500
+ADBE,2014-07-15,72.800003,73.110001,71.870003,72.290001,72.290001,2752700
+ADBE,2014-07-16,72.550003,72.870003,72.190002,72.379997,72.379997,1512600
+ADBE,2014-07-17,72.110001,72.470001,71.309998,71.389999,71.389999,2032400
+ADBE,2014-07-18,71.900002,72.580002,71.349998,72.550003,72.550003,2856900
+ADBE,2014-07-21,72.5,72.650002,71.699997,71.959999,71.959999,1906100
+ADBE,2014-07-22,72.129997,72.830002,71.910004,72.260002,72.260002,1769500
+ADBE,2014-07-23,72.339996,72.550003,71.480003,72.040001,72.040001,1873800
+ADBE,2014-07-24,72.300003,72.900002,72.199997,72.800003,72.800003,2414100
+ADBE,2014-07-25,72.540001,73.150002,72.230003,72.620003,72.620003,1996700
+ADBE,2014-07-28,72.389999,73.019997,71.839996,72.699997,72.699997,1721800
+ADBE,2014-07-29,72.699997,73.25,72.239998,72.269997,72.269997,1916100
+ADBE,2014-07-30,72.5,72.699997,71.470001,71.889999,71.889999,2667600
+ADBE,2014-07-31,71.309998,71.540001,69.010002,69.25,69.25,3822100
+ADBE,2014-08-01,69.010002,69.550003,68.519997,68.940002,68.940002,2109000
+ADBE,2014-08-04,68.949997,69.239998,68.349998,68.769997,68.769997,3037300
+ADBE,2014-08-05,68.300003,69.550003,68.290001,68.970001,68.970001,3456700
+ADBE,2014-08-06,68.730003,69.07,68.220001,68.230003,68.230003,2455700
+ADBE,2014-08-07,68.690002,68.879997,67.57,67.830002,67.830002,2292500
+ADBE,2014-08-08,68.080002,68.639999,67.739998,68.389999,68.389999,1573200
+ADBE,2014-08-11,68.5,69.18,68.279999,68.970001,68.970001,2196900
+ADBE,2014-08-12,68.610001,68.989998,68.199997,68.790001,68.790001,1919200
+ADBE,2014-08-13,69.120003,69.970001,68.360001,69.790001,69.790001,1881800
+ADBE,2014-08-14,69.889999,70.07,69.589996,70.050003,70.050003,1318700
+ADBE,2014-08-15,70.879997,70.910004,69.580002,70.07,70.07,4311600
+ADBE,2014-08-18,70.440002,71.099998,70.389999,71.059998,71.059998,1707300
+ADBE,2014-08-19,71.089996,72.080002,71.059998,72.050003,72.050003,1997800
+ADBE,2014-08-20,71.779999,72,70.75,71.019997,71.019997,3395300
+ADBE,2014-08-21,71.07,71.900002,70.830002,71.730003,71.730003,1886900
+ADBE,2014-08-22,71.889999,72.290001,71.550003,72.040001,72.040001,1443900
+ADBE,2014-08-25,72.440002,72.57,71.629997,71.82,71.82,1709000
+ADBE,2014-08-26,71.790001,72.25,71.5,71.529999,71.529999,1848200
+ADBE,2014-08-27,71.529999,72.089996,71.370003,71.550003,71.550003,1705600
+ADBE,2014-08-28,71.230003,71.720001,70.860001,71.370003,71.370003,1062900
+ADBE,2014-08-29,71.769997,72.099998,71.400002,71.900002,71.900002,1659500
+ADBE,2014-09-02,72.059998,72.589996,71.839996,72.099998,72.099998,2161400
+ADBE,2014-09-03,72.550003,72.800003,71.989998,72.43,72.43,1971400
+ADBE,2014-09-04,72.629997,73.199997,72.260002,72.459999,72.459999,1976000
+ADBE,2014-09-05,72.599998,73.129997,72.410004,73.129997,73.129997,1736200
+ADBE,2014-09-08,72.870003,73.550003,72.809998,73.389999,73.389999,1373500
+ADBE,2014-09-09,73.580002,73.580002,72.339996,72.419998,72.419998,1648300
+ADBE,2014-09-10,72.25,72.75,71.839996,72.330002,72.330002,2213500
+ADBE,2014-09-11,72.029999,72.57,71.779999,72.419998,72.419998,1708800
+ADBE,2014-09-12,72.400002,72.489998,70.800003,70.980003,70.980003,3145600
+ADBE,2014-09-15,70.629997,70.959999,69.370003,70.269997,70.269997,3867700
+ADBE,2014-09-16,70.010002,70.959999,69.190002,70.730003,70.730003,5965200
+ADBE,2014-09-17,68.029999,69.089996,67.160004,67.300003,67.300003,9463300
+ADBE,2014-09-18,67.279999,68.150002,67.099998,67.910004,67.910004,5173900
+ADBE,2014-09-19,68.120003,68.199997,66.349998,66.940002,66.940002,6790000
+ADBE,2014-09-22,66.699997,67.220001,65.790001,67.199997,67.199997,4122200
+ADBE,2014-09-23,67.110001,68.07,66.849998,67.790001,67.790001,4414100
+ADBE,2014-09-24,67.769997,69.25,67.599998,69.029999,69.029999,3879800
+ADBE,2014-09-25,68.849998,69.019997,67.529999,67.709999,67.709999,3622900
+ADBE,2014-09-26,67.489998,68.419998,67.419998,68.360001,68.360001,2286600
+ADBE,2014-09-29,67.690002,69.489998,67.550003,69.220001,69.220001,3379600
+ADBE,2014-09-30,69.489998,69.5,68.529999,69.190002,69.190002,2887200
+ADBE,2014-10-01,69.129997,69.129997,67.510002,67.540001,67.540001,4650600
+ADBE,2014-10-02,67.830002,67.949997,66.150002,67.059998,67.059998,3936900
+ADBE,2014-10-03,67.589996,68.669998,67.589996,68.400002,68.400002,2873600
+ADBE,2014-10-06,68.559998,68.800003,67.449997,67.669998,67.669998,1586000
+ADBE,2014-10-07,67.400002,67.629997,65.93,65.959999,65.959999,3308200
+ADBE,2014-10-08,66,68.089996,65.410004,67.989998,67.989998,3562500
+ADBE,2014-10-09,67.830002,67.959999,65.480003,65.660004,65.660004,3376800
+ADBE,2014-10-10,65.370003,65.580002,63.290001,63.290001,63.290001,4640900
+ADBE,2014-10-13,63.009998,63.349998,61.529999,61.68,61.68,4822100
+ADBE,2014-10-14,62.169998,62.299999,60.689999,60.880001,60.880001,4189500
+ADBE,2014-10-15,59.610001,62.650002,58.509998,62.189999,62.189999,8333600
+ADBE,2014-10-16,60.720001,63.720001,60.720001,62.860001,62.860001,6640000
+ADBE,2014-10-17,63.459999,65.129997,63.459999,64.519997,64.519997,6540800
+ADBE,2014-10-20,64.25,64.730003,63.700001,64.68,64.68,4266200
+ADBE,2014-10-21,64.839996,66.559998,64.510002,66.43,66.43,3222800
+ADBE,2014-10-22,66.309998,66.489998,64.989998,65.040001,65.040001,2363300
+ADBE,2014-10-23,65.620003,66.400002,65.169998,65.919998,65.919998,1783800
+ADBE,2014-10-24,66.260002,67.080002,65.5,67.010002,67.010002,1391600
+ADBE,2014-10-27,66.839996,67.339996,66.309998,67.029999,67.029999,1490800
+ADBE,2014-10-28,67.449997,68.510002,67.199997,68.370003,68.370003,1951100
+ADBE,2014-10-29,68.209999,68.809998,67.519997,67.93,67.93,2054400
+ADBE,2014-10-30,67.230003,68.610001,67.230003,68.57,68.57,1896300
+ADBE,2014-10-31,69.889999,70.25,69.269997,70.120003,70.120003,2949200
+ADBE,2014-11-03,69.93,70.269997,69.660004,69.910004,69.910004,1889000
+ADBE,2014-11-04,69.949997,71.099998,69.75,71.07,71.07,2996000
+ADBE,2014-11-05,71.529999,72.040001,70.889999,71.370003,71.370003,6146600
+ADBE,2014-11-06,71.589996,72.370003,71.370003,72.099998,72.099998,2345300
+ADBE,2014-11-07,72.349998,72.400002,71.440002,71.599998,71.599998,4303100
+ADBE,2014-11-10,71.629997,72,71.18,71.699997,71.699997,2388800
+ADBE,2014-11-11,71.809998,72,71.400002,71.699997,71.699997,1876000
+ADBE,2014-11-12,71.349998,71.730003,71.260002,71.410004,71.410004,1581700
+ADBE,2014-11-13,71.650002,72.080002,71.300003,71.720001,71.720001,2560800
+ADBE,2014-11-14,71.699997,72,71.349998,71.419998,71.419998,2470500
+ADBE,2014-11-17,70.980003,71.25,69.870003,69.970001,69.970001,3443100
+ADBE,2014-11-18,69.860001,71.080002,69.860001,70.830002,70.830002,2833200
+ADBE,2014-11-19,71.010002,71.059998,70.419998,70.82,70.82,2193800
+ADBE,2014-11-20,70.330002,70.550003,70.019997,70.440002,70.440002,2250500
+ADBE,2014-11-21,72,72.550003,71.18,71.32,71.32,4554400
+ADBE,2014-11-24,71.519997,71.550003,70.730003,71.220001,71.220001,1821200
+ADBE,2014-11-25,71.199997,72.519997,71.199997,72,72,2842600
+ADBE,2014-11-26,72.080002,73,71.739998,72.980003,72.980003,1467600
+ADBE,2014-11-28,73.129997,74.099998,73.050003,73.68,73.68,978400
+ADBE,2014-12-01,73.639999,73.970001,73.199997,73.75,73.75,2023300
+ADBE,2014-12-02,74,74,73.080002,73.470001,73.470001,1843600
+ADBE,2014-12-03,73.639999,73.639999,72.889999,73.18,73.18,1569100
+ADBE,2014-12-04,73.089996,73.230003,72.400002,73.029999,73.029999,1415200
+ADBE,2014-12-05,73.160004,73.25,72.360001,72.400002,72.400002,3061700
+ADBE,2014-12-08,72.400002,72.779999,71.599998,72.050003,72.050003,1630100
+ADBE,2014-12-09,71.339996,71.660004,70.68,71.57,71.57,2866100
+ADBE,2014-12-10,71.559998,71.970001,69.739998,69.849998,69.849998,2567900
+ADBE,2014-12-11,70.099998,71.139999,69.660004,69.739998,69.739998,5075100
+ADBE,2014-12-12,74.169998,77.559998,73.709999,76.019997,76.019997,12613700
+ADBE,2014-12-15,75.660004,76.129997,72.839996,73.040001,73.040001,9696700
+ADBE,2014-12-16,72.870003,73.800003,72.309998,72.32,72.32,4051200
+ADBE,2014-12-17,72.5,74.57,72.160004,74,74,4180900
+ADBE,2014-12-18,75.410004,75.540001,74.599998,74.889999,74.889999,6913500
+ADBE,2014-12-19,75,75.239998,73.989998,74.449997,74.449997,6969500
+ADBE,2014-12-22,74.379997,75.139999,74.379997,74.5,74.5,3815400
+ADBE,2014-12-23,74.650002,75,74.290001,74.379997,74.379997,1938400
+ADBE,2014-12-24,74.489998,74.93,74.370003,74.739998,74.739998,1204600
+ADBE,2014-12-26,74.739998,75.169998,74.419998,74.669998,74.669998,1083700
+ADBE,2014-12-29,74.559998,74.580002,74,74.129997,74.129997,925100
+ADBE,2014-12-30,73.629997,73.860001,72.75,73.080002,73.080002,1581700
+ADBE,2014-12-31,73.400002,74.209999,72.650002,72.699997,72.699997,1359300
+ADBE,2015-01-02,72.699997,73.199997,71.889999,72.339996,72.339996,2349200
+ADBE,2015-01-05,72.209999,72.43,71.57,71.980003,71.980003,2403300
+ADBE,2015-01-06,71.949997,72.099998,69.879997,70.529999,70.529999,2895400
+ADBE,2015-01-07,70.769997,71.290001,70.419998,71.110001,71.110001,2378300
+ADBE,2015-01-08,71.400002,73.059998,71.309998,72.919998,72.919998,2624200
+ADBE,2015-01-09,72.889999,73.129997,71.629997,71.839996,71.839996,1730300
+ADBE,2015-01-12,72.129997,72.260002,70.75,71.120003,71.120003,1337900
+ADBE,2015-01-13,71.949997,72.959999,69.949997,70.589996,70.589996,2103800
+ADBE,2015-01-14,69.879997,70.400002,68.980003,69.989998,69.989998,1927100
+ADBE,2015-01-15,71.709999,71.75,70.160004,70.290001,70.290001,2839200
+ADBE,2015-01-16,70.029999,71.849998,70.029999,71.730003,71.730003,2375300
+ADBE,2015-01-20,71.790001,71.989998,70.580002,71.489998,71.489998,1612000
+ADBE,2015-01-21,71.160004,71.889999,70.370003,71.540001,71.540001,1787900
+ADBE,2015-01-22,71.900002,73.650002,70.900002,73.480003,73.480003,2178500
+ADBE,2015-01-23,73.440002,74.400002,73.059998,74.059998,74.059998,1851700
+ADBE,2015-01-26,72.610001,73.150002,71.68,72.739998,72.739998,3593700
+ADBE,2015-01-27,71.709999,72.360001,71.059998,71.459999,71.459999,1798600
+ADBE,2015-01-28,71.540001,71.839996,70.07,70.25,70.25,2281100
+ADBE,2015-01-29,70.029999,71.82,69.779999,71.639999,71.639999,2538100
+ADBE,2015-01-30,71.32,71.669998,70.059998,70.129997,70.129997,2331800
+ADBE,2015-02-02,70.440002,71.199997,69.040001,71.110001,71.110001,2381900
+ADBE,2015-02-03,71.540001,71.970001,71,71.919998,71.919998,1555900
+ADBE,2015-02-04,71.790001,72.620003,71.779999,72.279999,72.279999,2165200
+ADBE,2015-02-05,72.470001,73.18,72.32,73.099998,73.099998,1438800
+ADBE,2015-02-06,73.18,73.620003,72.239998,72.540001,72.540001,1367400
+ADBE,2015-02-09,72.089996,72.980003,72.040001,72.330002,72.330002,1627800
+ADBE,2015-02-10,72.940002,73.190002,72.110001,72.760002,72.760002,1696200
+ADBE,2015-02-11,72.779999,73.139999,72.349998,73.010002,73.010002,1600900
+ADBE,2015-02-12,73.599998,74.760002,73.309998,74.589996,74.589996,2243500
+ADBE,2015-02-13,74.980003,76.620003,74.769997,76.510002,76.510002,3819300
+ADBE,2015-02-17,76.669998,77.220001,76.309998,77.129997,77.129997,1986600
+ADBE,2015-02-18,77.019997,78,76.800003,77.730003,77.730003,1683400
+ADBE,2015-02-19,77.419998,77.940002,77.199997,77.730003,77.730003,1556100
+ADBE,2015-02-20,77.760002,78.559998,77.199997,78.550003,78.550003,1626900
+ADBE,2015-02-23,78.650002,78.690002,77.790001,78.099998,78.099998,1455800
+ADBE,2015-02-24,78.029999,78.029999,77.080002,77.68,77.68,1954300
+ADBE,2015-02-25,77.760002,78.440002,77.470001,78.07,78.07,1256400
+ADBE,2015-02-26,78.32,79.07,78.019997,78.959999,78.959999,1546000
+ADBE,2015-02-27,79.239998,80.300003,78.93,79.099998,79.099998,3115800
+ADBE,2015-03-02,79.139999,79.790001,78.720001,79.790001,79.790001,1497700
+ADBE,2015-03-03,79.629997,79.989998,78.970001,78.989998,78.989998,1616300
+ADBE,2015-03-04,78.709999,78.739998,77.129997,77.629997,77.629997,2393600
+ADBE,2015-03-05,77.599998,78.709999,77.300003,78.620003,78.620003,1850100
+ADBE,2015-03-06,78.190002,78.5,77.050003,77.550003,77.550003,2537100
+ADBE,2015-03-09,77.760002,78.239998,77.43,77.93,77.93,2010900
+ADBE,2015-03-10,77.25,77.290001,75.989998,76.010002,76.010002,2622000
+ADBE,2015-03-11,75.910004,76.779999,75.68,76.010002,76.010002,1692200
+ADBE,2015-03-12,76.139999,77.440002,75.970001,77.400002,77.400002,1683200
+ADBE,2015-03-13,77.18,78.059998,76.620003,77.620003,77.620003,2202800
+ADBE,2015-03-16,78.209999,78.589996,77.800003,78.330002,78.330002,1851400
+ADBE,2015-03-17,78.220001,79.870003,78.18,79.660004,79.660004,5719000
+ADBE,2015-03-18,75.5,78.32,74.75,76.889999,76.889999,10509400
+ADBE,2015-03-19,76.480003,77.379997,75.290001,77.139999,77.139999,3519200
+ADBE,2015-03-20,77.669998,77.959999,76.809998,77.360001,77.360001,3577600
+ADBE,2015-03-23,77.110001,77.300003,76.339996,76.349998,76.349998,1754100
+ADBE,2015-03-24,76.110001,76.419998,75.379997,75.449997,75.449997,2782800
+ADBE,2015-03-25,75.5,75.589996,73.120003,73.129997,73.129997,3444700
+ADBE,2015-03-26,72.43,73.360001,72.120003,72.970001,72.970001,2965300
+ADBE,2015-03-27,72.720001,73.459999,72.559998,73.309998,73.309998,2085200
+ADBE,2015-03-30,73.510002,73.860001,73.099998,73.599998,73.599998,1880700
+ADBE,2015-03-31,73.110001,74.599998,72.940002,73.940002,73.940002,2556000
+ADBE,2015-04-01,73.610001,75.099998,73.029999,75.07,75.07,3976000
+ADBE,2015-04-02,75.169998,76.169998,74.610001,75.68,75.68,2158400
+ADBE,2015-04-06,75.129997,76.650002,74.75,76.230003,76.230003,2556500
+ADBE,2015-04-07,76.07,76.68,75.620003,75.650002,75.650002,2601300
+ADBE,2015-04-08,75.68,76.349998,75.120003,75.440002,75.440002,1938500
+ADBE,2015-04-09,75.620003,76.349998,75.209999,76.330002,76.330002,1556200
+ADBE,2015-04-10,76.300003,76.629997,76,76.529999,76.529999,1801200
+ADBE,2015-04-13,76.440002,77,75.889999,76.019997,76.019997,1230000
+ADBE,2015-04-14,76.019997,76.599998,75.589996,75.949997,75.949997,1924800
+ADBE,2015-04-15,76.089996,76.5,75.900002,76.029999,76.029999,1355500
+ADBE,2015-04-16,75.410004,75.690002,75.099998,75.150002,75.150002,2069800
+ADBE,2015-04-17,74.379997,74.550003,72.779999,73.150002,73.150002,3856500
+ADBE,2015-04-20,73.419998,74.300003,73.419998,73.919998,73.919998,1688300
+ADBE,2015-04-21,74.309998,74.879997,74.209999,74.620003,74.620003,1894600
+ADBE,2015-04-22,74.68,75.519997,74.629997,75.5,75.5,1523800
+ADBE,2015-04-23,75.080002,76.800003,75,76.519997,76.519997,1714100
+ADBE,2015-04-24,76.410004,77.209999,75.839996,76.540001,76.540001,1831100
+ADBE,2015-04-27,76.839996,77.290001,76.360001,76.550003,76.550003,1653200
+ADBE,2015-04-28,76.339996,77.089996,75.870003,76.019997,76.019997,1698200
+ADBE,2015-04-29,75.610001,77.260002,75.470001,76.650002,76.650002,2423900
+ADBE,2015-04-30,76.400002,77.239998,75.309998,76.059998,76.059998,2109200
+ADBE,2015-05-01,76.290001,76.669998,75.660004,76.43,76.43,1745400
+ADBE,2015-05-04,76.43,76.989998,75.82,75.849998,75.849998,1655600
+ADBE,2015-05-05,75.349998,75.629997,74.75,75,75,2052200
+ADBE,2015-05-06,75.080002,75.470001,73.959999,74.480003,74.480003,1997300
+ADBE,2015-05-07,74.400002,74.839996,74.169998,74.730003,74.730003,2009500
+ADBE,2015-05-08,75.279999,76.519997,75.050003,76.309998,76.309998,1585600
+ADBE,2015-05-11,76.32,77.339996,76.07,76.790001,76.790001,2139400
+ADBE,2015-05-12,76.260002,76.900002,75.300003,76.57,76.57,2082600
+ADBE,2015-05-13,76.599998,77.480003,76.529999,77.080002,77.080002,1830500
+ADBE,2015-05-14,77.639999,79.809998,77.099998,79.43,79.43,3068100
+ADBE,2015-05-15,80,80,78.629997,78.919998,78.919998,2676200
+ADBE,2015-05-18,78.690002,79.529999,78.400002,79.410004,79.410004,1436000
+ADBE,2015-05-19,79.75,79.93,79.370003,79.620003,79.620003,2065600
+ADBE,2015-05-20,79.57,79.900002,78.910004,79.610001,79.610001,2639000
+ADBE,2015-05-21,79.540001,80.739998,79.190002,80.559998,80.559998,2761200
+ADBE,2015-05-22,80.339996,80.699997,79.970001,80.040001,80.040001,1824800
+ADBE,2015-05-26,79.910004,80.120003,78.839996,79.360001,79.360001,2080800
+ADBE,2015-05-27,79.550003,80.32,79.269997,80.160004,80.160004,1671800
+ADBE,2015-05-28,80.169998,80.419998,79.75,80.019997,80.019997,1248400
+ADBE,2015-05-29,79.889999,79.989998,78.940002,79.089996,79.089996,3288000
+ADBE,2015-06-01,79.5,80,78.589996,79.870003,79.870003,2288400
+ADBE,2015-06-02,79.699997,80.220001,79.349998,79.82,79.82,1533100
+ADBE,2015-06-03,79.93,80.339996,79.440002,80.129997,80.129997,1972000
+ADBE,2015-06-04,79.860001,80.379997,78.639999,78.75,78.75,1659300
+ADBE,2015-06-05,78.639999,79.389999,78.379997,78.860001,78.860001,1325500
+ADBE,2015-06-08,78.900002,79.18,77.900002,78.160004,78.160004,1621300
+ADBE,2015-06-09,77.879997,78.050003,76.949997,77.900002,77.900002,2100900
+ADBE,2015-06-10,78.18,79.699997,77.989998,79.559998,79.559998,1776000
+ADBE,2015-06-11,79.809998,80.290001,79.419998,79.650002,79.650002,1918300
+ADBE,2015-06-12,79.330002,80.260002,79.059998,79.860001,79.860001,1794900
+ADBE,2015-06-15,79.169998,79.25,78.349998,78.900002,78.900002,2459700
+ADBE,2015-06-16,78.93,80.43,78.830002,79.940002,79.940002,3579400
+ADBE,2015-06-17,79.5,80,77.739998,77.910004,77.910004,6464200
+ADBE,2015-06-18,77.82,79.940002,77.82,79.389999,79.389999,3858600
+ADBE,2015-06-19,79.410004,79.940002,79.059998,79.699997,79.699997,3155600
+ADBE,2015-06-22,80,82.660004,79.849998,82.279999,82.279999,5830000
+ADBE,2015-06-23,82.169998,83.769997,82.099998,83.550003,83.550003,4944400
+ADBE,2015-06-24,83.220001,84.360001,82.970001,83.400002,83.400002,4311200
+ADBE,2015-06-25,83.82,84.269997,83.489998,83.940002,83.940002,3052900
+ADBE,2015-06-26,84.220001,84.220001,82.269997,82.739998,82.739998,5914700
+ADBE,2015-06-29,81.220001,82.059998,81.150002,81.279999,81.279999,4060300
+ADBE,2015-06-30,82.190002,82.339996,80.949997,81.010002,81.010002,4086400
+ADBE,2015-07-01,81.57,81.919998,80.709999,80.940002,80.940002,2944300
+ADBE,2015-07-02,81.190002,81.290001,80.379997,80.75,80.75,2200900
+ADBE,2015-07-06,80.019997,81.190002,80,80.5,80.5,2590900
+ADBE,2015-07-07,80.769997,81,78.940002,80.589996,80.589996,2781900
+ADBE,2015-07-08,79.949997,80.519997,79.400002,79.989998,79.989998,4157600
+ADBE,2015-07-09,80.739998,81.669998,80.410004,80.470001,80.470001,3067900
+ADBE,2015-07-10,81.5,81.5,80.470001,80.589996,80.589996,3025100
+ADBE,2015-07-13,81.089996,81.660004,80.82,81.440002,81.440002,4597200
+ADBE,2015-07-14,81.669998,82.349998,81.239998,81.889999,81.889999,4428100
+ADBE,2015-07-15,82.199997,82.32,81.709999,82.120003,82.120003,3214900
+ADBE,2015-07-16,82.650002,82.669998,82.199997,82.519997,82.519997,2058100
+ADBE,2015-07-17,82.169998,82.730003,81.480003,82.099998,82.099998,2402700
+ADBE,2015-07-20,82,82.190002,81.449997,82.089996,82.089996,1995800
+ADBE,2015-07-21,81.800003,82.099998,81.010002,81.190002,81.190002,3916400
+ADBE,2015-07-22,81.379997,81.75,80.650002,80.730003,80.730003,2601200
+ADBE,2015-07-23,80.800003,81.400002,80.480003,80.639999,80.639999,2579500
+ADBE,2015-07-24,81,81.360001,80.540001,80.980003,80.980003,3575300
+ADBE,2015-07-27,80.529999,80.699997,79.730003,79.93,79.93,2762700
+ADBE,2015-07-28,80.07,80.650002,79.129997,80.589996,80.589996,2681000
+ADBE,2015-07-29,80.07,80.540001,79.559998,80.25,80.25,2178000
+ADBE,2015-07-30,79.900002,81.800003,79.199997,81.290001,81.290001,2072700
+ADBE,2015-07-31,81.800003,82.82,81.370003,81.989998,81.989998,2893400
+ADBE,2015-08-03,82.18,82.260002,80.699997,81.400002,81.400002,2074000
+ADBE,2015-08-04,81.43,82.18,81.169998,82.059998,82.059998,1375400
+ADBE,2015-08-05,82.779999,84.120003,82.169998,83.379997,83.379997,1773000
+ADBE,2015-08-06,83.470001,83.629997,82.07,82.190002,82.190002,2272300
+ADBE,2015-08-07,81.870003,82.919998,81.480003,82.690002,82.690002,1989700
+ADBE,2015-08-10,83.389999,83.919998,83.190002,83.620003,83.620003,1999600
+ADBE,2015-08-11,84.059998,84.860001,83.050003,83.900002,83.900002,3103200
+ADBE,2015-08-12,83.160004,84.139999,82.080002,83.82,83.82,2218500
+ADBE,2015-08-13,83.82,84.830002,83,84.309998,84.309998,1963400
+ADBE,2015-08-14,83.959999,86.379997,83.959999,86.120003,86.120003,2610200
+ADBE,2015-08-17,86,86.779999,84.900002,86.769997,86.769997,1788300
+ADBE,2015-08-18,86.980003,87.25,86.029999,86.449997,86.449997,1468300
+ADBE,2015-08-19,86.120003,86.470001,85.209999,85.480003,85.480003,2460800
+ADBE,2015-08-20,84.660004,84.900002,82.690002,82.690002,82.690002,3108800
+ADBE,2015-08-21,81.940002,82.160004,78.870003,78.870003,78.870003,6807400
+ADBE,2015-08-24,75,77.82,71.330002,74.269997,74.269997,6938500
+ADBE,2015-08-25,77.019997,78.330002,74.470001,74.57,74.57,7465400
+ADBE,2015-08-26,76.139999,77.610001,74.559998,77.330002,77.330002,4243600
+ADBE,2015-08-27,78.410004,79.279999,77.389999,78.910004,78.910004,5197200
+ADBE,2015-08-28,78.419998,79.449997,77.75,79.400002,79.400002,3316400
+ADBE,2015-08-31,79.379997,79.699997,78.300003,78.57,78.57,2313100
+ADBE,2015-09-01,77.07,77.82,75.629997,75.989998,75.989998,3206400
+ADBE,2015-09-02,77,77.330002,75.540001,77.25,77.25,3533800
+ADBE,2015-09-03,77.599998,79.550003,77.360001,78.32,78.32,3480100
+ADBE,2015-09-04,76.989998,78.269997,76.389999,76.889999,76.889999,2326500
+ADBE,2015-09-08,78.639999,79.910004,78.129997,79.779999,79.779999,2670600
+ADBE,2015-09-09,80.790001,81.510002,78.230003,78.519997,78.519997,2460300
+ADBE,2015-09-10,78.629997,78.970001,78.010002,78.699997,78.699997,3541000
+ADBE,2015-09-11,78.440002,79.230003,77.940002,79.190002,79.190002,2913700
+ADBE,2015-09-14,79.349998,79.410004,78.279999,78.459999,78.459999,2545900
+ADBE,2015-09-15,78.610001,80.110001,78.300003,79.529999,79.529999,3436300
+ADBE,2015-09-16,79.510002,80.669998,79.32,80.529999,80.529999,2509800
+ADBE,2015-09-17,80.449997,81.879997,79.699997,80.309998,80.309998,4892900
+ADBE,2015-09-18,78.540001,84.949997,78.160004,81.25,81.25,16424000
+ADBE,2015-09-21,81.419998,83.690002,81.419998,83.32,83.32,4919700
+ADBE,2015-09-22,81.980003,84.830002,81.769997,84.660004,84.660004,6336500
+ADBE,2015-09-23,84.919998,85.989998,84.050003,85.5,85.5,4007700
+ADBE,2015-09-24,85.07,85.370003,83.360001,83.910004,83.910004,4463700
+ADBE,2015-09-25,84.709999,84.720001,82.580002,83.129997,83.129997,3736900
+ADBE,2015-09-28,82.879997,83,80.029999,80.519997,80.519997,3435700
+ADBE,2015-09-29,80.519997,80.580002,79.089996,79.830002,79.830002,3126300
+ADBE,2015-09-30,80.879997,82.370003,80.379997,82.220001,82.220001,3653800
+ADBE,2015-10-01,82.419998,83.769997,81.57,83.75,83.75,3407800
+ADBE,2015-10-02,82.209999,84.010002,81.290001,83.989998,83.989998,3402600
+ADBE,2015-10-05,84.800003,86.309998,84.489998,85.839996,85.839996,4204800
+ADBE,2015-10-06,85.599998,86,84.839996,85.150002,85.150002,3662900
+ADBE,2015-10-07,82.199997,83.099998,79.019997,80.650002,80.650002,14474800
+ADBE,2015-10-08,80.449997,82.480003,80.199997,82.260002,82.260002,4596000
+ADBE,2015-10-09,82.410004,83.900002,81.989998,83.82,83.82,3774300
+ADBE,2015-10-12,83.660004,84.839996,83.230003,83.919998,83.919998,2706600
+ADBE,2015-10-13,83.32,84.639999,83.309998,83.650002,83.650002,1992800
+ADBE,2015-10-14,84,84.730003,83.400002,83.800003,83.800003,2391200
+ADBE,2015-10-15,84.190002,86.860001,84.089996,86.769997,86.769997,4381900
+ADBE,2015-10-16,87.169998,89.040001,86.18,88.669998,88.669998,5332100
+ADBE,2015-10-19,88.150002,88.489998,87.029999,88.400002,88.400002,3353900
+ADBE,2015-10-20,88.150002,88.650002,86.419998,86.839996,86.839996,2694200
+ADBE,2015-10-21,87.220001,87.57,85.870003,86.129997,86.129997,2883000
+ADBE,2015-10-22,86.559998,88.830002,86.559998,88.459999,88.459999,3547100
+ADBE,2015-10-23,89,89.440002,87.440002,87.860001,87.860001,6744100
+ADBE,2015-10-26,87.910004,89.699997,87.610001,88.839996,88.839996,2375700
+ADBE,2015-10-27,88.650002,88.849998,87.809998,88.050003,88.050003,2593600
+ADBE,2015-10-28,88.440002,88.830002,87.580002,88.5,88.5,3206700
+ADBE,2015-10-29,88.260002,88.5,87.510002,88.120003,88.120003,1623400
+ADBE,2015-10-30,87.989998,89.489998,87.900002,88.660004,88.660004,2131600
+ADBE,2015-11-02,89.029999,90.550003,88.470001,89.910004,89.910004,2904700
+ADBE,2015-11-03,89.589996,90.739998,88.919998,90.360001,90.360001,2102200
+ADBE,2015-11-04,90.339996,91.339996,90.209999,91.010002,91.010002,1873700
+ADBE,2015-11-05,91.5,91.870003,89.790001,90.550003,90.550003,1835600
+ADBE,2015-11-06,90.07,90.790001,88.970001,90.690002,90.690002,2004200
+ADBE,2015-11-09,90.239998,90.489998,88.989998,89.800003,89.800003,1705200
+ADBE,2015-11-10,89.559998,90.309998,88.989998,90.279999,90.279999,1943600
+ADBE,2015-11-11,90.68,91.470001,90.25,91.209999,91.209999,2361500
+ADBE,2015-11-12,91.080002,91.879997,90.739998,90.839996,90.839996,2458800
+ADBE,2015-11-13,90.949997,90.949997,88.800003,89.019997,89.019997,1831400
+ADBE,2015-11-16,89.660004,89.800003,88,89.769997,89.769997,2198500
+ADBE,2015-11-17,89.959999,91.290001,89.870003,90.290001,90.290001,1736500
+ADBE,2015-11-18,90.309998,91.389999,89.470001,91.269997,91.269997,1453600
+ADBE,2015-11-19,91.519997,92.129997,91.279999,91.760002,91.760002,2414400
+ADBE,2015-11-20,92.330002,92.5,91.220001,91.809998,91.809998,2134500
+ADBE,2015-11-23,91.82,92.370003,91.269997,91.959999,91.959999,1570400
+ADBE,2015-11-24,91.139999,92.220001,90.089996,92,92,2046200
+ADBE,2015-11-25,92.300003,92.5,91.699997,91.769997,91.769997,1117800
+ADBE,2015-11-27,91.860001,92.57,91.769997,92.169998,92.169998,633000
+ADBE,2015-11-30,92.410004,92.660004,91.129997,91.459999,91.459999,2380200
+ADBE,2015-12-01,92.010002,92.580002,91.099998,92.550003,92.550003,1545100
+ADBE,2015-12-02,92.519997,92.849998,91.68,92.019997,92.019997,1904500
+ADBE,2015-12-03,91.970001,92.760002,89.730003,89.910004,89.910004,2424500
+ADBE,2015-12-04,90.129997,92.82,90.129997,92.580002,92.580002,2980800
+ADBE,2015-12-07,92.559998,92.879997,89.220001,89.599998,89.599998,3958700
+ADBE,2015-12-08,89.220001,92.089996,88.959999,91.720001,91.720001,3372900
+ADBE,2015-12-09,91.040001,91.790001,88.949997,89.559998,89.559998,3333600
+ADBE,2015-12-10,90.410004,90.43,88.510002,88.959999,88.959999,4751900
+ADBE,2015-12-11,92.510002,93.650002,90.120003,91.419998,91.419998,8315000
+ADBE,2015-12-14,91.709999,93.309998,91.019997,93.260002,93.260002,3784100
+ADBE,2015-12-15,93.980003,95.790001,93.720001,94.019997,94.019997,4099800
+ADBE,2015-12-16,94.410004,95.660004,93.610001,95.559998,95.559998,2613900
+ADBE,2015-12-17,95.699997,96.419998,94.190002,94.199997,94.199997,3069700
+ADBE,2015-12-18,93.730003,93.919998,91.300003,91.309998,91.309998,5314200
+ADBE,2015-12-21,92.160004,92.690002,90.809998,91.620003,91.620003,2663600
+ADBE,2015-12-22,91.940002,93.949997,91.629997,93.82,93.82,1873600
+ADBE,2015-12-23,94.419998,94.989998,93.529999,94.699997,94.699997,1526500
+ADBE,2015-12-24,94.449997,95.190002,94.029999,94.300003,94.300003,598200
+ADBE,2015-12-28,93.790001,94.300003,93.230003,94.199997,94.199997,1027000
+ADBE,2015-12-29,94.599998,95.900002,94.599998,95.330002,95.330002,1124900
+ADBE,2015-12-30,95.190002,96.019997,95,95.279999,95.279999,1153600
+ADBE,2015-12-31,95.07,95.209999,93.879997,93.940002,93.940002,1454000
+ADBE,2016-01-04,91.769997,92,90.540001,91.970001,91.970001,2993800
+ADBE,2016-01-05,92.010002,92.849998,91.410004,92.339996,92.339996,1821300
+ADBE,2016-01-06,91.099998,91.5,90.239998,91.019997,91.019997,1674000
+ADBE,2016-01-07,89.400002,91.400002,88.709999,89.110001,89.110001,2717800
+ADBE,2016-01-08,89.68,89.989998,87.629997,87.849998,87.849998,2263400
+ADBE,2016-01-11,88.07,89.800003,87.839996,89.379997,89.379997,2362200
+ADBE,2016-01-12,89.889999,91.029999,88.410004,89.82,89.82,2370500
+ADBE,2016-01-13,90.589996,91.440002,87.989998,88.300003,88.300003,3409100
+ADBE,2016-01-14,88.919998,90.300003,87.32,89.800003,89.800003,4087500
+ADBE,2016-01-15,86.839996,89.349998,86.82,89.169998,89.169998,3937500
+ADBE,2016-01-19,90.290001,91.400002,88.370003,89.18,89.18,3680600
+ADBE,2016-01-20,87.690002,88.760002,84.669998,87.940002,87.940002,3667200
+ADBE,2016-01-21,88.639999,89.93,87.139999,88,88,4298700
+ADBE,2016-01-22,89.550003,89.93,88.480003,89.629997,89.629997,5390100
+ADBE,2016-01-25,88.389999,89.260002,86.629997,86.769997,86.769997,3945000
+ADBE,2016-01-26,87.260002,87.580002,85.470001,86.889999,86.889999,2745700
+ADBE,2016-01-27,87.269997,87.830002,84.510002,84.849998,84.849998,3070600
+ADBE,2016-01-28,85.540001,85.739998,82.699997,84.519997,84.519997,5315500
+ADBE,2016-01-29,85.550003,89.129997,85.120003,89.129997,89.129997,4679500
+ADBE,2016-02-01,88.160004,90.239998,87.900002,89.610001,89.610001,2893100
+ADBE,2016-02-02,88.709999,89.019997,87.639999,87.949997,87.949997,3070900
+ADBE,2016-02-03,88.910004,89.25,86.669998,87.989998,87.989998,3185700
+ADBE,2016-02-04,87.82,87.970001,85.779999,86.360001,86.360001,3417400
+ADBE,2016-02-05,85.5,85.5,77.830002,79.199997,79.199997,10644200
+ADBE,2016-02-08,77.400002,78.330002,71.269997,74.940002,74.940002,12910000
+ADBE,2016-02-09,74.760002,77.190002,73.040001,73.849998,73.849998,6697400
+ADBE,2016-02-10,74.989998,77.610001,73.900002,75.529999,75.529999,6465300
+ADBE,2016-02-11,74.040001,75.529999,73.580002,74.940002,74.940002,4984700
+ADBE,2016-02-12,75.989998,77.360001,75.400002,76.669998,76.669998,4368700
+ADBE,2016-02-16,77.129997,79.199997,77.129997,78.879997,78.879997,4736400
+ADBE,2016-02-17,79.400002,82.07,78.540001,81.849998,81.849998,4474200
+ADBE,2016-02-18,82.300003,82.82,80.139999,80.529999,80.529999,3560300
+ADBE,2016-02-19,80.32,80.940002,79.510002,80.870003,80.870003,3928900
+ADBE,2016-02-22,82.089996,84.160004,82.050003,83.800003,83.800003,3615500
+ADBE,2016-02-23,83.410004,84.489998,82.860001,83.07,83.07,2958400
+ADBE,2016-02-24,82.220001,83.529999,80.93,83.419998,83.419998,2667300
+ADBE,2016-02-25,84.760002,86.720001,84.150002,86.68,86.68,3284000
+ADBE,2016-02-26,87.110001,87.480003,84.099998,86.599998,86.599998,3723200
+ADBE,2016-02-29,86.010002,86.190002,85.089996,85.150002,85.150002,3156400
+ADBE,2016-03-01,85.919998,88.400002,84.589996,88.370003,88.370003,3603900
+ADBE,2016-03-02,88.120003,88.550003,87.260002,88.389999,88.389999,2863500
+ADBE,2016-03-03,88.5,88.5,85.849998,87.209999,87.209999,3082100
+ADBE,2016-03-04,87.93,87.940002,85.580002,86.18,86.18,3002500
+ADBE,2016-03-07,85.580002,85.959999,84.050003,85.110001,85.110001,3121300
+ADBE,2016-03-08,84.25,85.949997,83.169998,84.349998,84.349998,3245700
+ADBE,2016-03-09,84.879997,85.290001,83.25,85.269997,85.269997,2491500
+ADBE,2016-03-10,85.059998,86.519997,83.589996,84.849998,84.849998,2969700
+ADBE,2016-03-11,85.199997,86.230003,84.629997,86,86,3330400
+ADBE,2016-03-14,86.110001,87.75,85.839996,87.010002,87.010002,3754500
+ADBE,2016-03-15,86.400002,87.190002,86.220001,86.830002,86.830002,2909600
+ADBE,2016-03-16,86.699997,88.480003,86.400002,88.169998,88.169998,3383000
+ADBE,2016-03-17,88.660004,90.209999,87.25,89.959999,89.959999,6914600
+ADBE,2016-03-18,98,98,93.110001,93.419998,93.419998,12530100
+ADBE,2016-03-21,92.690002,93.269997,91.330002,92.5,92.5,4657300
+ADBE,2016-03-22,92.059998,93.419998,92.050003,92.559998,92.559998,4475800
+ADBE,2016-03-23,92.620003,92.940002,91.93,92.160004,92.160004,2767600
+ADBE,2016-03-24,91.5,92.739998,91.25,92.519997,92.519997,3266800
+ADBE,2016-03-28,92.68,92.830002,91.900002,92.400002,92.400002,2283000
+ADBE,2016-03-29,91.790001,93.440002,91.760002,93.220001,93.220001,4248600
+ADBE,2016-03-30,93.629997,94.480003,92.980003,93.779999,93.779999,6797200
+ADBE,2016-03-31,93.760002,94.580002,93.230003,93.800003,93.800003,6561400
+ADBE,2016-04-01,93.330002,95.470001,92.769997,95.160004,95.160004,3981300
+ADBE,2016-04-04,95.419998,96.279999,94.230003,94.5,94.5,2398300
+ADBE,2016-04-05,93.32,94.769997,93.220001,94.169998,94.169998,2472600
+ADBE,2016-04-06,94.07,95.489998,93.970001,95.400002,95.400002,2705700
+ADBE,2016-04-07,94.720001,94.889999,93.190002,93.779999,93.779999,2370500
+ADBE,2016-04-08,94.480003,94.5,93.389999,94.07,94.07,2063100
+ADBE,2016-04-11,94.43,94.809998,92.839996,92.949997,92.949997,2165100
+ADBE,2016-04-12,93.18,93.669998,92.220001,93.419998,93.419998,2079000
+ADBE,2016-04-13,93.82,94.599998,93.690002,94.529999,94.529999,2055000
+ADBE,2016-04-14,94.339996,94.709999,94.010002,94.440002,94.440002,1764000
+ADBE,2016-04-15,94.660004,95.220001,94.160004,95.160004,95.160004,2187400
+ADBE,2016-04-18,94.75,96.580002,94.589996,96.550003,96.550003,2174900
+ADBE,2016-04-19,97,97.690002,95.129997,96.519997,96.519997,2507100
+ADBE,2016-04-20,97,97,95.760002,96.330002,96.330002,2712100
+ADBE,2016-04-21,96.209999,97.139999,95.760002,96.370003,96.370003,2066900
+ADBE,2016-04-22,96.169998,96.239998,93.760002,94.790001,94.790001,3797900
+ADBE,2016-04-25,94.379997,96.040001,94.220001,95.800003,95.800003,2047000
+ADBE,2016-04-26,95.959999,96.300003,95.220001,96.150002,96.150002,1419300
+ADBE,2016-04-27,95.720001,95.989998,94.529999,95.639999,95.639999,2082800
+ADBE,2016-04-28,94.800003,95.739998,93.150002,93.639999,93.639999,3497700
+ADBE,2016-04-29,92.889999,94.580002,92.32,94.220001,94.220001,3163800
+ADBE,2016-05-02,94.290001,94.989998,93.809998,94.900002,94.900002,2330600
+ADBE,2016-05-03,94.07,94.389999,93.089996,93.660004,93.660004,1811400
+ADBE,2016-05-04,93.18,93.589996,92.550003,92.940002,92.940002,1710700
+ADBE,2016-05-05,93.099998,94.220001,92.919998,93.5,93.5,1894800
+ADBE,2016-05-06,93.129997,94.400002,92.57,94.300003,94.300003,1465000
+ADBE,2016-05-09,94,95.190002,93.870003,94.610001,94.610001,1406900
+ADBE,2016-05-10,94.82,96.589996,94.75,96.519997,96.519997,1808400
+ADBE,2016-05-11,96.260002,97.260002,96.040001,96.099998,96.099998,1569100
+ADBE,2016-05-12,96.309998,96.980003,94.93,95.959999,95.959999,1198100
+ADBE,2016-05-13,95.620003,97.209999,95.370003,95.970001,95.970001,2221100
+ADBE,2016-05-16,95.910004,97.760002,95.910004,97.230003,97.230003,1918500
+ADBE,2016-05-17,96.809998,97.349998,95.75,95.93,95.93,3279600
+ADBE,2016-05-18,95.779999,97.43,95.5,96.699997,96.699997,2010400
+ADBE,2016-05-19,96.410004,96.949997,95.25,95.879997,95.879997,1988400
+ADBE,2016-05-20,96.099998,97.120003,95.860001,96.879997,96.879997,2217900
+ADBE,2016-05-23,96.709999,97.419998,96.5,96.620003,96.620003,1095900
+ADBE,2016-05-24,97.18,99.699997,96.970001,99.629997,99.629997,3014800
+ADBE,2016-05-25,99.910004,99.989998,98.800003,99.610001,99.610001,1954500
+ADBE,2016-05-26,99.809998,100.330002,99.07,99.370003,99.370003,1970900
+ADBE,2016-05-27,99.519997,100.139999,98.900002,100.139999,100.139999,1603600
+ADBE,2016-05-31,100.139999,100.559998,99.349998,99.470001,99.470001,3480500
+ADBE,2016-06-01,99.239998,100.400002,98.93,100.040001,100.040001,1662600
+ADBE,2016-06-02,99.980003,100.169998,99.169998,100.169998,100.169998,1761700
+ADBE,2016-06-03,99.519997,99.519997,97.889999,98.699997,98.699997,2417000
+ADBE,2016-06-06,99.160004,99.489998,98.470001,99.120003,99.120003,1395800
+ADBE,2016-06-07,99.510002,99.669998,98.470001,98.519997,98.519997,2143900
+ADBE,2016-06-08,98.449997,98.910004,97.989998,98.68,98.68,2078700
+ADBE,2016-06-09,98.360001,98.699997,97.849998,98.07,98.07,1609400
+ADBE,2016-06-10,96.889999,97.870003,96.75,97.089996,97.089996,1863800
+ADBE,2016-06-13,96.870003,98.089996,96.699997,96.959999,96.959999,2291500
+ADBE,2016-06-14,96.529999,97.260002,96.32,96.980003,96.980003,1889800
+ADBE,2016-06-15,97.010002,97.830002,96.900002,97.019997,97.019997,2270400
+ADBE,2016-06-16,96.5,97.300003,95.540001,97.190002,97.190002,1952000
+ADBE,2016-06-17,97.25,97.389999,95.360001,95.580002,95.580002,4541500
+ADBE,2016-06-20,97.099998,98.75,96.769997,97.989998,97.989998,4310600
+ADBE,2016-06-21,98.639999,99.919998,98.129997,99.720001,99.720001,6505100
+ADBE,2016-06-22,95.529999,96.5,93.860001,94.010002,94.010002,10280500
+ADBE,2016-06-23,94.730003,96.279999,94.309998,96.209999,96.209999,3803200
+ADBE,2016-06-24,92.389999,94.349998,92.040001,92.199997,92.199997,4329100
+ADBE,2016-06-27,91.360001,92.029999,90.349998,90.849998,90.849998,3925700
+ADBE,2016-06-28,91.370003,92.650002,91.360001,92.459999,92.459999,3319200
+ADBE,2016-06-29,92.910004,94.620003,92.68,94.389999,94.389999,2965500
+ADBE,2016-06-30,94.480003,95.879997,94.129997,95.790001,95.790001,3544700
+ADBE,2016-07-01,95.040001,97.139999,95,95.32,95.32,3001900
+ADBE,2016-07-05,94.550003,95.610001,94.150002,94.730003,94.730003,2314600
+ADBE,2016-07-06,94.529999,95.480003,94.059998,95.18,95.18,1490300
+ADBE,2016-07-07,95.010002,95.510002,94.540001,95.139999,95.139999,1576200
+ADBE,2016-07-08,95.93,96.860001,95.339996,96.790001,96.790001,2023900
+ADBE,2016-07-11,96.980003,97.550003,96.809998,97.139999,97.139999,1732000
+ADBE,2016-07-12,97.25,97.790001,96.699997,97.540001,97.540001,2051400
+ADBE,2016-07-13,97.970001,98.379997,97.339996,97.339996,97.339996,2125700
+ADBE,2016-07-14,98,98.139999,97.459999,97.699997,97.699997,1402200
+ADBE,2016-07-15,98.389999,98.400002,97.5,97.830002,97.830002,1530100
+ADBE,2016-07-18,97.739998,98.529999,97.580002,97.790001,97.790001,1544200
+ADBE,2016-07-19,97.110001,98.169998,97,97.790001,97.790001,1797000
+ADBE,2016-07-20,98.160004,98.889999,97.849998,98.400002,98.400002,1553800
+ADBE,2016-07-21,98.120003,98.43,96.080002,96.339996,96.339996,2579500
+ADBE,2016-07-22,96.709999,98.239998,96.089996,98.059998,98.059998,2101500
+ADBE,2016-07-25,97.75,97.75,96.879997,97.32,97.32,1815100
+ADBE,2016-07-26,97.809998,98.419998,97,97.910004,97.910004,2196500
+ADBE,2016-07-27,97.589996,98.410004,97.389999,97.93,97.93,2312900
+ADBE,2016-07-28,97.919998,98.610001,97.57,98.440002,98.440002,1666000
+ADBE,2016-07-29,98.400002,98.550003,97.230003,97.860001,97.860001,1786600
+ADBE,2016-08-01,97.75,98.160004,97.220001,97.720001,97.720001,1474600
+ADBE,2016-08-02,97.379997,97.629997,95.419998,96.050003,96.050003,2352700
+ADBE,2016-08-03,96.059998,96.68,95.650002,96.669998,96.669998,2070700
+ADBE,2016-08-04,96.5,97.279999,96.190002,97.089996,97.089996,1282600
+ADBE,2016-08-05,97.360001,99.080002,97.150002,99.040001,99.040001,1932100
+ADBE,2016-08-08,98.860001,98.949997,98.300003,98.489998,98.489998,1107200
+ADBE,2016-08-09,98.709999,99.220001,98.470001,98.870003,98.870003,1001700
+ADBE,2016-08-10,99.129997,100.989998,99.089996,100.620003,100.620003,2670200
+ADBE,2016-08-11,100.849998,101.93,100.589996,101.669998,101.669998,2259000
+ADBE,2016-08-12,100.980003,101.199997,100.059998,101.040001,101.040001,1713300
+ADBE,2016-08-15,101.379997,101.629997,100.879997,100.93,100.93,1697600
+ADBE,2016-08-16,100.519997,100.970001,99.910004,100.599998,100.599998,1649300
+ADBE,2016-08-17,100.650002,100.809998,99.449997,99.699997,99.699997,2123900
+ADBE,2016-08-18,99.599998,100.93,99.599998,100.669998,100.669998,2027000
+ADBE,2016-08-19,100.309998,100.610001,99.720001,100.32,100.32,1587900
+ADBE,2016-08-22,100.32,100.68,99.919998,100.239998,100.239998,1000800
+ADBE,2016-08-23,100.459999,101.279999,100.239998,101.139999,101.139999,1008500
+ADBE,2016-08-24,101,101.519997,100.690002,101.139999,101.139999,1425200
+ADBE,2016-08-25,101.150002,101.790001,100.910004,101.690002,101.690002,1174100
+ADBE,2016-08-26,101.68,102.75,101.080002,102.059998,102.059998,1834600
+ADBE,2016-08-29,101.849998,102.68,101.400002,102.300003,102.300003,1161600
+ADBE,2016-08-30,102.089996,102.389999,101.510002,102,102,1325100
+ADBE,2016-08-31,101.660004,102.599998,101.510002,102.309998,102.309998,1773000
+ADBE,2016-09-01,102.230003,102.970001,101.809998,102.900002,102.900002,2006600
+ADBE,2016-09-02,103.489998,104.160004,102.949997,103.57,103.57,1719300
+ADBE,2016-09-06,103.330002,103.739998,103.089996,103.5,103.5,1585100
+ADBE,2016-09-07,103.470001,103.510002,102.580002,103,103,1386500
+ADBE,2016-09-08,102.769997,102.970001,101.620003,101.879997,101.879997,2110600
+ADBE,2016-09-09,100.970001,101.279999,99.379997,99.379997,99.379997,3379300
+ADBE,2016-09-12,99.18,100.5,99,100.32,100.32,2882600
+ADBE,2016-09-13,99.919998,99.919998,97.870003,98.769997,98.769997,3797600
+ADBE,2016-09-14,98.949997,99.550003,98.489998,98.790001,98.790001,2025300
+ADBE,2016-09-15,98.839996,100.040001,98.489998,99.620003,99.620003,3095000
+ADBE,2016-09-16,99.260002,99.669998,98.32,98.93,98.93,3700600
+ADBE,2016-09-19,99.209999,100.209999,99.019997,99.68,99.68,3307500
+ADBE,2016-09-20,100.160004,100.910004,99.720001,100.620003,100.620003,4104900
+ADBE,2016-09-21,106.540001,108.220001,105.800003,107.779999,107.779999,8764500
+ADBE,2016-09-22,107.459999,108.5,107.010002,107.919998,107.919998,3960300
+ADBE,2016-09-23,107.209999,108,106.790001,107.470001,107.470001,3087200
+ADBE,2016-09-26,106.910004,107.57,106.529999,107.260002,107.260002,2342700
+ADBE,2016-09-27,106.989998,109.760002,106.739998,109.699997,109.699997,3531400
+ADBE,2016-09-28,109.480003,109.690002,108.82,109.489998,109.489998,2739800
+ADBE,2016-09-29,109.5,109.57,107.550003,107.800003,107.800003,2436900
+ADBE,2016-09-30,108.150002,108.839996,107.440002,108.540001,108.540001,3717600
+ADBE,2016-10-03,108.410004,108.959999,108.160004,108.449997,108.449997,1553800
+ADBE,2016-10-04,108.519997,108.940002,107.849998,108.389999,108.389999,1394000
+ADBE,2016-10-05,108.57,109.330002,108.32,108.800003,108.800003,1855000
+ADBE,2016-10-06,108.720001,109.269997,108.139999,108.559998,108.559998,1590800
+ADBE,2016-10-07,109.07,109.07,107.599998,108.639999,108.639999,1412700
+ADBE,2016-10-10,109.150002,110.129997,109.150002,109.239998,109.239998,1581600
+ADBE,2016-10-11,109,109.199997,107.040001,107.370003,107.370003,1970900
+ADBE,2016-10-12,108.419998,108.419998,106.82,108.050003,108.050003,1463800
+ADBE,2016-10-13,107.129997,108.129997,106.529999,108.010002,108.010002,1588500
+ADBE,2016-10-14,108.190002,109.099998,107.82,107.839996,107.839996,1968000
+ADBE,2016-10-17,108,108.279999,107.389999,107.489998,107.489998,1136500
+ADBE,2016-10-18,108.440002,108.82,108.010002,108.419998,108.419998,1319000
+ADBE,2016-10-19,108.809998,108.889999,108.150002,108.389999,108.389999,1281500
+ADBE,2016-10-20,108.410004,109.379997,107.550003,109.029999,109.029999,1820800
+ADBE,2016-10-21,108.510002,109.169998,107.629997,109.029999,109.029999,1838300
+ADBE,2016-10-24,109.629997,111.089996,109.349998,110.809998,110.809998,2014900
+ADBE,2016-10-25,110.760002,110.769997,108.949997,109.029999,109.029999,1712900
+ADBE,2016-10-26,108.739998,108.82,107.589996,107.970001,107.970001,1623700
+ADBE,2016-10-27,108.470001,108.660004,106.690002,107.07,107.07,2393900
+ADBE,2016-10-28,107.080002,108.32,107.050003,107.599998,107.599998,1931100
+ADBE,2016-10-31,108.019997,108.290001,107.040001,107.510002,107.510002,1678400
+ADBE,2016-11-01,107.790001,107.970001,106.040001,106.870003,106.870003,1951400
+ADBE,2016-11-02,106.849998,106.949997,105.57,105.889999,105.889999,2140300
+ADBE,2016-11-03,106.540001,108.160004,106.480003,107.169998,107.169998,3667000
+ADBE,2016-11-04,105.849998,107.089996,105.599998,106.199997,106.199997,2587500
+ADBE,2016-11-07,107.660004,108.970001,107.370003,108.660004,108.660004,2729900
+ADBE,2016-11-08,108.68,109.160004,107.93,108.389999,108.389999,2453700
+ADBE,2016-11-09,105.550003,108.050003,104.519997,107.860001,107.860001,3650200
+ADBE,2016-11-10,108.080002,108.260002,101.660004,104.080002,104.080002,7301700
+ADBE,2016-11-11,103.620003,104.470001,102.620003,103.68,103.68,3833200
+ADBE,2016-11-14,104.120003,104.489998,101.769997,102.419998,102.419998,3040500
+ADBE,2016-11-15,103.139999,104.760002,102.550003,103.660004,103.660004,2561000
+ADBE,2016-11-16,103.610001,104.400002,102.959999,104.080002,104.080002,2459600
+ADBE,2016-11-17,103.769997,105.93,103.480003,105.809998,105.809998,2606600
+ADBE,2016-11-18,106.190002,106.800003,104.720001,105.019997,105.019997,2358200
+ADBE,2016-11-21,105.559998,106.139999,105.139999,105.650002,105.650002,1806000
+ADBE,2016-11-22,105.849998,106.360001,105.040001,105.209999,105.209999,1703100
+ADBE,2016-11-23,105.410004,105.559998,103.980003,104.209999,104.209999,2144600
+ADBE,2016-11-25,104.169998,105.029999,103.900002,105.019997,105.019997,937700
+ADBE,2016-11-28,104.809998,105.150002,104.089996,104.5,104.5,1552600
+ADBE,2016-11-29,104.269997,105.980003,104.260002,104.949997,104.949997,2353100
+ADBE,2016-11-30,104.989998,105.459999,102.800003,102.809998,102.809998,3399900
+ADBE,2016-12-01,102.82,102.919998,98.870003,99.510002,99.510002,5121200
+ADBE,2016-12-02,99.519997,100.150002,98,99.730003,99.730003,3514400
+ADBE,2016-12-05,100.459999,102.519997,100.160004,101.949997,101.949997,2319400
+ADBE,2016-12-06,101.989998,101.989998,100.709999,101.550003,101.550003,2679900
+ADBE,2016-12-07,100.889999,103.510002,100.889999,103.360001,103.360001,2728900
+ADBE,2016-12-08,103.360001,104.07,102.540001,103.5,103.5,1851900
+ADBE,2016-12-09,104,104.5,103.419998,104.309998,104.309998,2620600
+ADBE,2016-12-12,104.620003,105.239998,103.519997,105.160004,105.160004,2711400
+ADBE,2016-12-13,105.739998,107.599998,105.620003,106.150002,106.150002,3396600
+ADBE,2016-12-14,106.300003,106.790001,105.440002,105.809998,105.809998,3213700
+ADBE,2016-12-15,106.330002,106.480003,104.599998,105.099998,105.099998,5678900
+ADBE,2016-12-16,107.800003,107.800003,101.910004,103.550003,103.550003,8949400
+ADBE,2016-12-19,103.57,106.080002,103.410004,105.290001,105.290001,3567100
+ADBE,2016-12-20,105.5,105.879997,104.760002,105.769997,105.769997,2194100
+ADBE,2016-12-21,105.739998,106.059998,104.480003,105.510002,105.510002,2524600
+ADBE,2016-12-22,105.120003,105.150002,103.949997,104.720001,104.720001,1717300
+ADBE,2016-12-23,104.610001,105.419998,104.610001,105.019997,105.019997,1047500
+ADBE,2016-12-27,105,105.900002,104.860001,104.980003,104.980003,1047900
+ADBE,2016-12-28,104.830002,105.160004,103.5,103.769997,103.769997,1742900
+ADBE,2016-12-29,103.629997,104.389999,103.410004,103.68,103.68,1095000
+ADBE,2016-12-30,104.07,104.220001,102.470001,102.949997,102.949997,2095800
+ADBE,2017-01-03,103.43,104.029999,102.809998,103.480003,103.480003,2277400
+ADBE,2017-01-04,103.739998,104.370003,103.5,104.139999,104.139999,1712600
+ADBE,2017-01-05,104.129997,106.019997,103.769997,105.910004,105.910004,2504000
+ADBE,2017-01-06,105.980003,108.43,105.25,108.300003,108.300003,2625600
+ADBE,2017-01-09,107.959999,108.790001,107.559998,108.57,108.57,2925000
+ADBE,2017-01-10,108.57,108.790001,107.610001,108.260002,108.260002,3081000
+ADBE,2017-01-11,108.230003,109.050003,108,108.989998,108.989998,1784000
+ADBE,2017-01-12,107.989998,108.739998,107.160004,108.589996,108.589996,1617900
+ADBE,2017-01-13,108.839996,108.900002,107.980003,108.529999,108.529999,1593500
+ADBE,2017-01-17,107.790001,108.050003,107.059998,108,108,1697800
+ADBE,2017-01-18,108.5,109.169998,107.529999,108.790001,108.790001,2536900
+ADBE,2017-01-19,108.629997,109.980003,108.040001,109.790001,109.790001,3090500
+ADBE,2017-01-20,110.019997,110.809998,109.57,110.709999,110.709999,3179200
+ADBE,2017-01-23,110.709999,111.919998,110.300003,110.970001,110.970001,2574200
+ADBE,2017-01-24,111.459999,114.169998,111.339996,113.720001,113.720001,3654400
+ADBE,2017-01-25,113.769997,114.57,113.290001,114.25,114.25,3919300
+ADBE,2017-01-26,113.790001,114.440002,112.730003,112.879997,112.879997,2745200
+ADBE,2017-01-27,113.07,114.010002,112.75,113.989998,113.989998,1696800
+ADBE,2017-01-30,113.220001,113.870003,112.260002,113.82,113.82,2176500
+ADBE,2017-01-31,113.220001,113.75,112.699997,113.379997,113.379997,1716600
+ADBE,2017-02-01,113.309998,113.639999,112.68,113.360001,113.360001,1859100
+ADBE,2017-02-02,112.82,113.580002,112.269997,113.160004,113.160004,1695400
+ADBE,2017-02-03,113.550003,115.449997,113.419998,115.169998,115.169998,2507500
+ADBE,2017-02-06,114.68,114.830002,113.290001,114.459999,114.459999,3067500
+ADBE,2017-02-07,114.830002,115.190002,114.540001,114.959999,114.959999,1643500
+ADBE,2017-02-08,115,116.379997,114.449997,116.129997,116.129997,2591700
+ADBE,2017-02-09,116.260002,116.900002,116.019997,116.440002,116.440002,1688900
+ADBE,2017-02-10,116.510002,116.940002,115.029999,116.849998,116.849998,2612900
+ADBE,2017-02-13,117.029999,117.940002,116.199997,117.650002,117.650002,1910400
+ADBE,2017-02-14,117.650002,117.790001,116.669998,117.580002,117.580002,1556500
+ADBE,2017-02-15,117.330002,119.089996,117.07,118.730003,118.730003,1699600
+ADBE,2017-02-16,118.839996,119.470001,118.470001,118.93,118.93,1649300
+ADBE,2017-02-17,118.790001,119.720001,118.239998,119.669998,119.669998,2143300
+ADBE,2017-02-21,119.730003,120.169998,119.309998,119.629997,119.629997,2032300
+ADBE,2017-02-22,119.669998,119.889999,118.849998,119.470001,119.470001,1981800
+ADBE,2017-02-23,120.099998,120.150002,118.029999,118.830002,118.830002,2381700
+ADBE,2017-02-24,118.300003,119.32,117.830002,119.309998,119.309998,1942500
+ADBE,2017-02-27,119.019997,119.199997,118.07,118.779999,118.779999,1550400
+ADBE,2017-02-28,118.830002,118.839996,118.019997,118.339996,118.339996,2008000
+ADBE,2017-03-01,119.239998,120.57,118.379997,120.349998,120.349998,2356500
+ADBE,2017-03-02,120.089996,120.120003,119.279999,119.900002,119.900002,1819700
+ADBE,2017-03-03,119.830002,120.129997,119.480003,120.040001,120.040001,1361100
+ADBE,2017-03-06,119.730003,120.480003,119.370003,120.150002,120.150002,1979700
+ADBE,2017-03-07,120.059998,120.690002,119.690002,119.980003,119.980003,1872500
+ADBE,2017-03-08,120.209999,120.660004,119.349998,119.599998,119.599998,2962800
+ADBE,2017-03-09,119.82,120.260002,119.110001,119.910004,119.910004,1984200
+ADBE,2017-03-10,120.57,121.370003,120.239998,121.089996,121.089996,2211000
+ADBE,2017-03-13,121.110001,121.959999,120.889999,121.800003,121.800003,1805200
+ADBE,2017-03-14,121.650002,121.989998,120.620003,121.440002,121.440002,1507500
+ADBE,2017-03-15,122,122.419998,120.900002,122.110001,122.110001,2396300
+ADBE,2017-03-16,123.25,123.599998,121.529999,122.349998,122.349998,4044600
+ADBE,2017-03-17,128.449997,130.300003,126.940002,127.010002,127.010002,8749900
+ADBE,2017-03-20,126.989998,128.089996,125.790001,126.309998,126.309998,3320900
+ADBE,2017-03-21,126.639999,127.360001,124.959999,125.07,125.07,3105300
+ADBE,2017-03-22,124.599998,126.940002,124.510002,126.209999,126.209999,3477300
+ADBE,2017-03-23,126.199997,127.25,126.010002,126.870003,126.870003,2197200
+ADBE,2017-03-24,127.860001,129,127.050003,127.699997,127.699997,3044000
+ADBE,2017-03-27,127.480003,128.839996,126.360001,128.25,128.25,2424200
+ADBE,2017-03-28,127.809998,129.279999,127.809998,128.690002,128.690002,2213000
+ADBE,2017-03-29,128.399994,129.630005,128.199997,129.580002,129.580002,2272500
+ADBE,2017-03-30,129.550003,130.279999,129.300003,129.610001,129.610001,2204800
+ADBE,2017-03-31,129.570007,130.690002,129.399994,130.130005,130.130005,2086400
+ADBE,2017-04-03,129.589996,130.75,128.880005,129.589996,129.589996,2336800
+ADBE,2017-04-04,129.470001,130.369995,129.020004,130.039993,130.039993,2026500
+ADBE,2017-04-05,130.580002,131.330002,129.380005,129.889999,129.889999,2811600
+ADBE,2017-04-06,129.860001,130.220001,129.160004,130.149994,130.149994,1890800
+ADBE,2017-04-07,130.149994,130.669998,129.520004,130.220001,130.220001,2287600
+ADBE,2017-04-10,130.320007,130.380005,129.470001,130.160004,130.160004,2234900
+ADBE,2017-04-11,129.910004,130.169998,128.210007,129.949997,129.949997,2331600
+ADBE,2017-04-12,129.960007,129.960007,128.720001,129.380005,129.380005,2106100
+ADBE,2017-04-13,129.630005,130.419998,129.050003,129.050003,129.050003,1815100
+ADBE,2017-04-17,129.690002,130.360001,129.110001,129.990005,129.990005,1395300
+ADBE,2017-04-18,129.740005,130.229996,129.479996,129.809998,129.809998,1499900
+ADBE,2017-04-19,129.899994,130.979996,129.820007,130.220001,130.220001,2007600
+ADBE,2017-04-20,130.699997,131.990005,130.279999,131.419998,131.419998,2004000
+ADBE,2017-04-21,131.839996,131.970001,131.029999,131.520004,131.520004,2137100
+ADBE,2017-04-24,132.940002,133.179993,132.169998,132.889999,132.889999,1845300
+ADBE,2017-04-25,133.440002,133.720001,132.880005,133.490005,133.490005,2504100
+ADBE,2017-04-26,133.5,133.800003,132.419998,132.789993,132.789993,1635900
+ADBE,2017-04-27,133.130005,134.25,132.759995,133.380005,133.380005,1658000
+ADBE,2017-04-28,133.399994,133.919998,132.669998,133.740005,133.740005,1749200
+ADBE,2017-05-01,134.300003,135.339996,133.710007,135.110001,135.110001,1812000
+ADBE,2017-05-02,135.539993,135.699997,134.75,135,135,2692200
+ADBE,2017-05-03,134.990005,135.210007,134.380005,134.850006,134.850006,1974200
+ADBE,2017-05-04,135.130005,135.350006,134.410004,134.610001,134.610001,1810500
+ADBE,2017-05-05,135.190002,135.190002,134.190002,134.839996,134.839996,1845500
+ADBE,2017-05-08,135.360001,135.389999,134.220001,135.119995,135.119995,1583100
+ADBE,2017-05-09,135.330002,135.619995,134.899994,135.600006,135.600006,1692700
+ADBE,2017-05-10,135.860001,136.75,135.509995,136.149994,136.149994,1755400
+ADBE,2017-05-11,135.979996,136.309998,135.399994,136.289993,136.289993,1343900
+ADBE,2017-05-12,136.449997,137.380005,135.889999,136.839996,136.839996,1626600
+ADBE,2017-05-15,137.130005,137.710007,136.830002,137.600006,137.600006,3210200
+ADBE,2017-05-16,138.059998,138.389999,137.600006,138.029999,138.029999,2271800
+ADBE,2017-05-17,137.199997,137.320007,134.240005,134.330002,134.330002,3558500
+ADBE,2017-05-18,132.770004,134.850006,130.820007,134.539993,134.539993,4158700
+ADBE,2017-05-19,135.179993,136.610001,134.339996,136.429993,136.429993,3721700
+ADBE,2017-05-22,137.380005,139.190002,136.580002,138.860001,138.860001,2516000
+ADBE,2017-05-23,139.160004,139.949997,138.699997,139.520004,139.520004,2123600
+ADBE,2017-05-24,140.179993,141.25,139.809998,141.119995,141.119995,1695100
+ADBE,2017-05-25,142.160004,143.479996,141.800003,142.850006,142.850006,1731100
+ADBE,2017-05-26,142.929993,143.100006,141.669998,141.889999,141.889999,1604200
+ADBE,2017-05-30,141.800003,142.559998,141.5,142.410004,142.410004,1540800
+ADBE,2017-05-31,143.039993,143.190002,141.410004,141.860001,141.860001,2944400
+ADBE,2017-06-01,141.639999,142.490005,140.929993,141.380005,141.380005,2407700
+ADBE,2017-06-02,142.119995,143.570007,141.860001,143.479996,143.479996,2885700
+ADBE,2017-06-05,144.139999,144.339996,143.509995,143.589996,143.589996,1847600
+ADBE,2017-06-06,143.350006,144.169998,142.729996,143.029999,143.029999,2162700
+ADBE,2017-06-07,143.330002,143.770004,142.449997,143.619995,143.619995,1633800
+ADBE,2017-06-08,143.960007,143.970001,141.740005,142.630005,142.630005,2811500
+ADBE,2017-06-09,143.139999,143.589996,135.759995,138.050003,138.050003,4146200
+ADBE,2017-06-12,133.720001,138.639999,131.199997,137.25,137.25,6772300
+ADBE,2017-06-13,138.789993,139.860001,138.089996,139.089996,139.089996,2871400
+ADBE,2017-06-14,139.289993,140.850006,136.410004,138.25,138.25,2831100
+ADBE,2017-06-15,136.630005,137.899994,134.449997,137.520004,137.520004,2804400
+ADBE,2017-06-16,137.350006,138.350006,136.289993,137.839996,137.839996,4205800
+ADBE,2017-06-19,138.789993,141.470001,138.639999,140.350006,140.350006,4356900
+ADBE,2017-06-20,141.210007,142.300003,140.190002,140.910004,140.910004,5454700
+ADBE,2017-06-21,145.080002,147.449997,142.75,144.240005,144.240005,8251900
+ADBE,2017-06-22,145.149994,145.770004,143.660004,143.690002,143.690002,3688400
+ADBE,2017-06-23,143.75,145.589996,143.059998,145.410004,145.410004,3419000
+ADBE,2017-06-26,146.059998,146.889999,144.360001,144.960007,144.960007,2775500
+ADBE,2017-06-27,144.330002,144.809998,142.539993,142.539993,142.539993,3018900
+ADBE,2017-06-28,143.009995,144.080002,141.149994,143.809998,143.809998,2507900
+ADBE,2017-06-29,143.059998,143.199997,139.649994,141.240005,141.240005,2653900
+ADBE,2017-06-30,141.869995,142.809998,140.740005,141.440002,141.440002,2331000
+ADBE,2017-07-03,141.729996,142.149994,138.309998,138.410004,138.410004,1786000
+ADBE,2017-07-05,138.649994,141.970001,138.550003,141.210007,141.210007,2229900
+ADBE,2017-07-06,139.729996,141.179993,138.880005,140.75,140.75,1803200
+ADBE,2017-07-07,141.070007,143.360001,140.970001,142.220001,142.220001,1533900
+ADBE,2017-07-10,142.210007,143.880005,141.570007,143.339996,143.339996,1615200
+ADBE,2017-07-11,142.990005,143.979996,142.119995,142.929993,142.929993,1623700
+ADBE,2017-07-12,144,146.190002,143.789993,145.910004,145.910004,1812100
+ADBE,2017-07-13,145.910004,146.479996,144.940002,145.050003,145.050003,1308300
+ADBE,2017-07-14,145.589996,146.479996,145.220001,146.160004,146.160004,2283800
+ADBE,2017-07-17,146.160004,146.729996,145.389999,146.399994,146.399994,1310400
+ADBE,2017-07-18,146.470001,147.960007,145.369995,147.889999,147.889999,1820800
+ADBE,2017-07-19,147.889999,149.320007,147.5,148.919998,148.919998,1880100
+ADBE,2017-07-20,149.070007,150.100006,148.350006,149.940002,149.940002,1566000
+ADBE,2017-07-21,149.160004,150.399994,148.910004,149.520004,149.520004,1819800
+ADBE,2017-07-24,149.160004,149.949997,149.039993,149.529999,149.529999,1503400
+ADBE,2017-07-25,149.820007,149.899994,148.139999,148.210007,148.210007,1591800
+ADBE,2017-07-26,148.619995,149.830002,148.419998,149.779999,149.779999,1363100
+ADBE,2017-07-27,149.869995,150.369995,144.279999,146.199997,146.199997,3057900
+ADBE,2017-07-28,145.770004,147.240005,144.5,146.729996,146.729996,1407900
+ADBE,2017-07-31,146.360001,146.910004,145.059998,146.490005,146.490005,2182100
+ADBE,2017-08-01,147.479996,147.649994,146.520004,147.360001,147.360001,1580300
+ADBE,2017-08-02,147.559998,147.600006,144.520004,147.130005,147.130005,2112000
+ADBE,2017-08-03,147.470001,147.979996,145.679993,147.789993,147.789993,1510600
+ADBE,2017-08-04,148.25,148.619995,147.270004,147.710007,147.710007,1503500
+ADBE,2017-08-07,147.740005,148.899994,147.539993,148.440002,148.440002,1455600
+ADBE,2017-08-08,148.139999,148.860001,146.360001,147.809998,147.809998,1508800
+ADBE,2017-08-09,146.679993,148.5,146.5,148.350006,148.350006,1177900
+ADBE,2017-08-10,147.229996,147.740005,144.720001,144.919998,144.919998,1902000
+ADBE,2017-08-11,145.25,147.100006,144.179993,146.470001,146.470001,1382900
+ADBE,2017-08-14,147.809998,149.5,147.559998,149.160004,149.160004,1171600
+ADBE,2017-08-15,149.559998,150.649994,148.410004,150.360001,150.360001,1144100
+ADBE,2017-08-16,150.699997,151.990005,149.759995,151.800003,151.800003,1455000
+ADBE,2017-08-17,151.660004,151.720001,148.190002,148.229996,148.229996,2125500
+ADBE,2017-08-18,147.740005,148.690002,147.119995,147.970001,147.970001,1699300
+ADBE,2017-08-21,148.050003,149.330002,147.570007,149.259995,149.259995,1244800
+ADBE,2017-08-22,150.139999,152.589996,150.139999,152.25,152.25,1981300
+ADBE,2017-08-23,152.179993,152.179993,150.75,151.100006,151.100006,1355000
+ADBE,2017-08-24,151.220001,151.830002,149.169998,150.809998,150.809998,1449400
+ADBE,2017-08-25,152,153,150.910004,151.449997,151.449997,1182300
+ADBE,2017-08-28,151.869995,152.5,151.190002,151.789993,151.789993,952600
+ADBE,2017-08-29,150.550003,152.759995,150.009995,152.139999,152.139999,1189000
+ADBE,2017-08-30,152.050003,154.259995,151.889999,153.669998,153.669998,1465900
+ADBE,2017-08-31,154.360001,155.360001,154.350006,155.160004,155.160004,1895000
+ADBE,2017-09-01,155.759995,156.059998,154.380005,155.059998,155.059998,1321300
+ADBE,2017-09-05,154.830002,155.410004,153.309998,154.279999,154.279999,1274000
+ADBE,2017-09-06,155.110001,155.559998,153.610001,153.759995,153.759995,1224400
+ADBE,2017-09-07,154.490005,155.889999,153.639999,155.470001,155.470001,1445400
+ADBE,2017-09-08,155.240005,155.880005,154.289993,155.339996,155.339996,1449900
+ADBE,2017-09-11,156.589996,157.889999,156.380005,156.869995,156.869995,1716000
+ADBE,2017-09-12,156.759995,157.220001,154.919998,156.309998,156.309998,1766400
+ADBE,2017-09-13,155.880005,156.699997,155.389999,156.240005,156.240005,1363900
+ADBE,2017-09-14,155.369995,156.199997,154.679993,154.949997,154.949997,1676400
+ADBE,2017-09-15,154.899994,155.190002,153.559998,154.490005,154.490005,3012800
+ADBE,2017-09-18,155.009995,156.300003,154.369995,155.770004,155.770004,2581000
+ADBE,2017-09-19,156.300003,157.050003,155.809998,156.600006,156.600006,4014800
+ADBE,2017-09-20,151.990005,152.399994,149,149.960007,149.960007,9372300
+ADBE,2017-09-21,150.380005,151.25,148.300003,149.300003,149.300003,4991800
+ADBE,2017-09-22,148.690002,149.5,147.850006,148.5,148.5,2929200
+ADBE,2017-09-25,148.389999,148.710007,143.949997,144.570007,144.570007,4869500
+ADBE,2017-09-26,145.5,146.350006,143.960007,145.399994,145.399994,3280000
+ADBE,2017-09-27,146.309998,147.089996,145.75,146.429993,146.429993,2947600
+ADBE,2017-09-28,146.139999,147.320007,145.389999,146.830002,146.830002,1667000
+ADBE,2017-09-29,146.690002,149.279999,146.600006,149.179993,149.179993,2181300
+ADBE,2017-10-02,149.789993,150.479996,147.520004,147.940002,147.940002,2341700
+ADBE,2017-10-03,148.479996,148.800003,147.990005,148.600006,148.600006,1808200
+ADBE,2017-10-04,148.210007,148.460007,146.600006,147.949997,147.949997,2885600
+ADBE,2017-10-05,148.490005,150.449997,147.710007,150.25,150.25,2413800
+ADBE,2017-10-06,149.960007,151.360001,149.529999,151.119995,151.119995,2282800
+ADBE,2017-10-09,150.759995,151.570007,150.25,151.5,151.5,1460900
+ADBE,2017-10-10,152,152.860001,151.320007,152.149994,152.149994,2817600
+ADBE,2017-10-11,152.089996,154,151.350006,153.649994,153.649994,2791000
+ADBE,2017-10-12,153.720001,154.850006,153.389999,153.610001,153.610001,2430000
+ADBE,2017-10-13,153.960007,154.589996,153.059998,153.929993,153.929993,2515600
+ADBE,2017-10-16,151.149994,153.070007,149.279999,150.460007,150.460007,3833200
+ADBE,2017-10-17,150.520004,150.929993,148.149994,150.380005,150.380005,3547800
+ADBE,2017-10-18,150.330002,153.429993,149.029999,153,153,4290900
+ADBE,2017-10-19,165.5,172.149994,164.419998,171.729996,171.729996,13522600
+ADBE,2017-10-20,171.5,175.869995,171.360001,175.639999,175.639999,6019400
+ADBE,2017-10-23,175.679993,175.850006,171.830002,172.160004,172.160004,3220300
+ADBE,2017-10-24,171.470001,172.490005,170.490005,171.580002,171.580002,2658600
+ADBE,2017-10-25,170.369995,173.410004,170.039993,171.830002,171.830002,2785700
+ADBE,2017-10-26,172.059998,175.020004,172.020004,173.75,173.75,2581200
+ADBE,2017-10-27,174.020004,177.580002,174.020004,177.330002,177.330002,2806400
+ADBE,2017-10-30,177,177.479996,174.449997,176.029999,176.029999,2124200
+ADBE,2017-10-31,176.160004,176.729996,174.520004,175.160004,175.160004,2656500
+ADBE,2017-11-01,176.589996,176.940002,174.699997,176.25,176.25,2002900
+ADBE,2017-11-02,178.020004,181.479996,175.800003,180.940002,180.940002,3262300
+ADBE,2017-11-03,181.759995,182.740005,179.639999,182.300003,182.300003,2244700
+ADBE,2017-11-06,182.009995,182.289993,180.539993,180.800003,180.800003,2021900
+ADBE,2017-11-07,181.229996,181.779999,180.110001,180.880005,180.880005,2544200
+ADBE,2017-11-08,181.190002,184.440002,181.059998,184.059998,184.059998,1791800
+ADBE,2017-11-09,182.880005,183.080002,179.029999,181.919998,181.919998,2704600
+ADBE,2017-11-10,181,182.059998,179.830002,181.720001,181.720001,2082600
+ADBE,2017-11-13,180.5,182.320007,179.75,181.850006,181.850006,1496100
+ADBE,2017-11-14,181.979996,182.169998,180.309998,181.320007,181.320007,1549700
+ADBE,2017-11-15,180.919998,181.729996,179.600006,180.080002,180.080002,1980900
+ADBE,2017-11-16,181.179993,182.440002,180.580002,182.300003,182.300003,1961200
+ADBE,2017-11-17,182.080002,182.910004,181.139999,182.240005,182.240005,1482100
+ADBE,2017-11-20,182.800003,183.429993,181.339996,182.339996,182.339996,1118100
+ADBE,2017-11-21,183.75,185.550003,182.839996,184.149994,184.149994,2036500
+ADBE,2017-11-22,184.320007,184.5,182.619995,182.899994,182.899994,1546700
+ADBE,2017-11-24,182.960007,184.710007,182.960007,184.460007,184.460007,663000
+ADBE,2017-11-27,184.830002,185.839996,184.089996,185,185,1305100
+ADBE,2017-11-28,185.619995,186.270004,184.369995,185.399994,185.399994,1647000
+ADBE,2017-11-29,183.869995,184.729996,175.309998,176.850006,176.850006,4320800
+ADBE,2017-11-30,178.139999,181.669998,176.550003,181.470001,181.470001,3976300
+ADBE,2017-12-01,179.509995,182,177.130005,179.520004,179.520004,3016200
+ADBE,2017-12-04,180.339996,180.619995,168.429993,168.440002,168.440002,5931400
+ADBE,2017-12-05,167.690002,171.779999,165.679993,167.539993,167.539993,4698700
+ADBE,2017-12-06,166.789993,173.960007,165.75,173.520004,173.520004,3773000
+ADBE,2017-12-07,173.460007,175.899994,172.130005,174.610001,174.610001,2442000
+ADBE,2017-12-08,177.080002,177.199997,173.169998,173.570007,173.570007,2101800
+ADBE,2017-12-11,173.770004,174.979996,173.199997,174.309998,174.309998,2776700
+ADBE,2017-12-12,172.690002,174.130005,170.429993,172.539993,172.539993,3924200
+ADBE,2017-12-13,173.5,177.419998,173.289993,176.830002,176.830002,4591700
+ADBE,2017-12-14,178.259995,178.720001,174.979996,175,175,4720900
+ADBE,2017-12-15,179.360001,179.979996,174.300003,177.509995,177.509995,9191700
+ADBE,2017-12-18,178.419998,179.149994,175.309998,176.740005,176.740005,3435400
+ADBE,2017-12-19,176.009995,176.759995,174.229996,174.970001,174.970001,2509500
+ADBE,2017-12-20,176,176,172.919998,174.25,174.25,2677300
+ADBE,2017-12-21,174.050003,175.320007,174,174.559998,174.559998,2164100
+ADBE,2017-12-22,173.990005,175.100006,173.75,175,175,1702600
+ADBE,2017-12-26,174.360001,175,173.029999,174.440002,174.440002,918400
+ADBE,2017-12-27,174.649994,175.440002,173.970001,175.360001,175.360001,1527800
+ADBE,2017-12-28,175.919998,176,174.850006,175.550003,175.550003,1043700
+ADBE,2017-12-29,175.190002,176.970001,175.100006,175.240005,175.240005,1810300
+ADBE,2018-01-02,175.850006,177.800003,175.259995,177.699997,177.699997,2432800
+ADBE,2018-01-03,178,181.889999,177.699997,181.039993,181.039993,2561200
+ADBE,2018-01-04,181.929993,184.059998,181.639999,183.220001,183.220001,2211400
+ADBE,2018-01-05,185,185.899994,183.539993,185.339996,185.339996,2376500
+ADBE,2018-01-08,184.949997,185.600006,183.830002,185.039993,185.039993,2088000
+ADBE,2018-01-09,185.570007,186.970001,183.929993,186.699997,186.699997,1804300
+ADBE,2018-01-10,185.210007,187.270004,185.070007,187.110001,187.110001,1664300
+ADBE,2018-01-11,187.289993,188.940002,186.190002,188.919998,188.919998,1600100
+ADBE,2018-01-12,189.089996,195.5,188.990005,195.050003,195.050003,4246000
+ADBE,2018-01-16,195.919998,198.210007,191.710007,192.460007,192.460007,4595600
+ADBE,2018-01-17,194.020004,197.119995,192.770004,196.490005,196.490005,2969500
+ADBE,2018-01-18,196.210007,196.589996,194.059998,196.199997,196.199997,2539400
+ADBE,2018-01-19,196.240005,196.630005,194.649994,195.729996,195.729996,2343000
+ADBE,2018-01-22,195.699997,198,194.419998,197.839996,197.839996,1701300
+ADBE,2018-01-23,202.289993,204.449997,199.440002,200.089996,200.089996,3981000
+ADBE,2018-01-24,201.820007,202.300003,196.520004,197.779999,197.779999,3250500
+ADBE,2018-01-25,198.080002,199.240005,196.070007,197.509995,197.509995,2574200
+ADBE,2018-01-26,198.5,201.550003,198.25,201.300003,201.300003,2338100
+ADBE,2018-01-29,200.110001,200.860001,197.869995,198.229996,198.229996,1939000
+ADBE,2018-01-30,197.25,197.729996,194.889999,196.899994,196.899994,3343300
+ADBE,2018-01-31,197.130005,200.960007,196.75,199.759995,199.759995,2747600
+ADBE,2018-02-01,199.119995,201.75,198.080002,199.380005,199.380005,2366100
+ADBE,2018-02-02,197.330002,199.399994,195.440002,195.639999,195.639999,2813800
+ADBE,2018-02-05,194.059998,198.460007,188,190.270004,190.270004,3801300
+ADBE,2018-02-06,186.589996,194.820007,182.100006,194.470001,194.470001,4480000
+ADBE,2018-02-07,193.869995,196.240005,192.020004,192.339996,192.339996,2988000
+ADBE,2018-02-08,192.839996,192.970001,185.020004,185.160004,185.160004,3978700
+ADBE,2018-02-09,187.330002,189.710007,179.339996,187.990005,187.990005,3818800
+ADBE,2018-02-12,189,192.990005,188.559998,192.149994,192.149994,2824700
+ADBE,2018-02-13,190.850006,194.309998,190.389999,193.479996,193.479996,1961300
+ADBE,2018-02-14,192.479996,197.5,191.949997,197.130005,197.130005,2542400
+ADBE,2018-02-15,198.970001,203.279999,197.130005,202.970001,202.970001,2233300
+ADBE,2018-02-16,202.520004,203.899994,200.740005,201.559998,201.559998,2172600
+ADBE,2018-02-20,200.460007,205.119995,199.179993,202.979996,202.979996,2722700
+ADBE,2018-02-21,204.449997,206.830002,202.020004,202.089996,202.089996,2043500
+ADBE,2018-02-22,203.070007,204.220001,201.679993,202.610001,202.610001,1541500
+ADBE,2018-02-23,204.220001,209.779999,203.309998,209.740005,209.740005,2349300
+ADBE,2018-02-26,211.289993,212.350006,209.259995,212.149994,212.149994,2418700
+ADBE,2018-02-27,211.990005,212.759995,208.25,208.820007,208.820007,2330800
+ADBE,2018-02-28,210.690002,213.440002,209.100006,209.130005,209.130005,2356900
+ADBE,2018-03-01,210.320007,210.679993,204.449997,206.029999,206.029999,2632200
+ADBE,2018-03-02,203.960007,210.210007,201.759995,209.789993,209.789993,2624700
+ADBE,2018-03-05,208.75,212,206.919998,211.160004,211.160004,2111800
+ADBE,2018-03-06,212.440002,212.740005,209.880005,212.009995,212.009995,2169000
+ADBE,2018-03-07,211.330002,217.440002,211,216.860001,216.860001,2795100
+ADBE,2018-03-08,218.029999,219.710007,214.860001,216.399994,216.399994,2284400
+ADBE,2018-03-09,218,221.270004,217.190002,221.110001,221.110001,2642300
+ADBE,2018-03-12,222.970001,223.110001,220.339996,220.940002,220.940002,3216900
+ADBE,2018-03-13,223,224.899994,218.429993,219.759995,219.759995,4732000
+ADBE,2018-03-14,220.75,221.460007,217.600006,218.440002,218.440002,3357600
+ADBE,2018-03-15,220,221.470001,218.059998,218.869995,218.869995,4457000
+ADBE,2018-03-16,227.179993,228.880005,224,225.550003,225.550003,8783000
+ADBE,2018-03-19,224.479996,226.589996,218.679993,222.179993,222.179993,4029300
+ADBE,2018-03-20,223.190002,231.339996,223,229.75,229.75,5019300
+ADBE,2018-03-21,228.759995,229.25,225.610001,226.850006,226.850006,3971800
+ADBE,2018-03-22,223.860001,225.869995,220.259995,220.520004,220.520004,3008700
+ADBE,2018-03-23,219.520004,222.460007,214.779999,215.020004,215.020004,4297200
+ADBE,2018-03-26,218.830002,229.149994,218.5,228.910004,228.910004,4485400
+ADBE,2018-03-27,229.899994,230.979996,212.25,213.800003,213.800003,5468100
+ADBE,2018-03-28,213.720001,217.149994,209.039993,212.539993,212.539993,4503200
+ADBE,2018-03-29,213.350006,219.589996,210.270004,216.080002,216.080002,3757400
+ADBE,2018-04-02,214.809998,216.5,207.220001,212.279999,212.279999,3494900
+ADBE,2018-04-03,214.779999,217.850006,212.279999,215.929993,215.929993,3017800
+ADBE,2018-04-04,210.710007,226.279999,210.5,225.050003,225.050003,4474400
+ADBE,2018-04-05,227.940002,228.800003,221.610001,223.539993,223.539993,4084900
+ADBE,2018-04-06,221.889999,224.460007,216.75,218.610001,218.610001,2964500
+ADBE,2018-04-09,220.080002,224.440002,218.820007,219.169998,219.169998,2536100
+ADBE,2018-04-10,222.610001,225.160004,221.179993,224.529999,224.529999,2823200
+ADBE,2018-04-11,222.929993,226.619995,222.539993,223.630005,223.630005,1851100
+ADBE,2018-04-12,225.720001,228.389999,225.119995,226.960007,226.960007,2084100
+ADBE,2018-04-13,228.850006,228.949997,222.550003,224.059998,224.059998,2029300
+ADBE,2018-04-16,226.080002,227.229996,222.949997,226.520004,226.520004,2130700
+ADBE,2018-04-17,228.559998,232.210007,228.070007,231.160004,231.160004,3404400
+ADBE,2018-04-18,231.699997,233.169998,228.619995,231.100006,231.100006,2261600
+ADBE,2018-04-19,230.110001,230.429993,226.279999,227.619995,227.619995,2620100
+ADBE,2018-04-20,227,227.600006,223.050003,225.240005,225.240005,2403700
+ADBE,2018-04-23,226.389999,229.149994,224.75,225.300003,225.300003,2138000
+ADBE,2018-04-24,227,228.300003,215.779999,217.889999,217.889999,3450800
+ADBE,2018-04-25,218.160004,219.399994,213.25,217.320007,217.320007,2946100
+ADBE,2018-04-26,219.770004,223.190002,218.850006,221.910004,221.910004,2235900
+ADBE,2018-04-27,223.080002,224.179993,219.679993,221.899994,221.899994,1503100
+ADBE,2018-04-30,223.270004,224.139999,219.539993,221.600006,221.600006,1766300
+ADBE,2018-05-01,220.770004,224.490005,219.380005,224.080002,224.080002,1792900
+ADBE,2018-05-02,224.300003,224.5,220.550003,221.100006,221.100006,2202900
+ADBE,2018-05-03,220.009995,227.369995,218.740005,226.050003,226.050003,2507900
+ADBE,2018-05-04,223.889999,229.389999,223.389999,228.509995,228.509995,1663700
+ADBE,2018-05-07,229.539993,232.360001,229.020004,230.990005,230.990005,1808300
+ADBE,2018-05-08,229.740005,235,228.75,234.559998,234.559998,2244600
+ADBE,2018-05-09,235,240.149994,233.529999,239.740005,239.740005,3091600
+ADBE,2018-05-10,240.460007,241.759995,238.240005,241.149994,241.149994,1941400
+ADBE,2018-05-11,241.029999,241.929993,238.789993,241.880005,241.880005,2261700
+ADBE,2018-05-14,242,243.339996,237.240005,238.369995,238.369995,2670800
+ADBE,2018-05-15,235.639999,237.350006,233,236.600006,236.600006,2130100
+ADBE,2018-05-16,236.589996,238.119995,235.839996,237.389999,237.389999,1843700
+ADBE,2018-05-17,237.320007,239.669998,234.830002,236.850006,236.850006,1690600
+ADBE,2018-05-18,236.240005,239.279999,235.259995,238.089996,238.089996,1888200
+ADBE,2018-05-21,239.850006,240.779999,237.110001,238.100006,238.100006,1757900
+ADBE,2018-05-22,241.149994,243.490005,237.759995,238.789993,238.789993,2950200
+ADBE,2018-05-23,236.320007,244.089996,236,243.910004,243.910004,2757600
+ADBE,2018-05-24,243.789993,245.899994,240.720001,245.149994,245.149994,2779600
+ADBE,2018-05-25,245,245.789993,242.869995,243.559998,243.559998,2152900
+ADBE,2018-05-29,242.990005,243.389999,240.380005,242.190002,242.190002,2093400
+ADBE,2018-05-30,244.399994,248.559998,244.389999,247.399994,247.399994,2319300
+ADBE,2018-05-31,247.110001,251.520004,246.580002,249.279999,249.279999,3838400
+ADBE,2018-06-01,250.550003,251.830002,248.850006,251.309998,251.309998,2773200
+ADBE,2018-06-04,252.850006,254.720001,251.100006,253.339996,253.339996,3058700
+ADBE,2018-06-05,254,254.059998,251.110001,252.699997,252.699997,2677400
+ADBE,2018-06-06,253.75,254.070007,251.5,253.949997,253.949997,3963600
+ADBE,2018-06-07,253.240005,254.050003,244.029999,247.509995,247.509995,4169200
+ADBE,2018-06-08,246.860001,251.660004,245.830002,251.210007,251.210007,2880600
+ADBE,2018-06-11,251.759995,253.479996,250.130005,251,251,2868200
+ADBE,2018-06-12,252.649994,254.800003,251.130005,252.589996,252.589996,3513300
+ADBE,2018-06-13,253.699997,257.899994,253.649994,256.130005,256.130005,3590700
+ADBE,2018-06-14,257.149994,258.910004,256.579987,258.100006,258.100006,5618300
+ADBE,2018-06-15,251.279999,253.869995,247.520004,251.820007,251.820007,9052800
+ADBE,2018-06-18,250.520004,256.769989,249.800003,255.690002,255.690002,3764300
+ADBE,2018-06-19,251.830002,253.649994,247.899994,251.740005,251.740005,3532500
+ADBE,2018-06-20,253.5,254.800003,250.979996,251.240005,251.240005,2577500
+ADBE,2018-06-21,252,252.720001,247.570007,248.830002,248.830002,2639700
+ADBE,2018-06-22,248.110001,248.800003,243.259995,243.630005,243.630005,4124500
+ADBE,2018-06-25,240.149994,241.960007,235.869995,239.679993,239.679993,4575400
+ADBE,2018-06-26,240.669998,244.229996,239.660004,242.25,242.25,2998300
+ADBE,2018-06-27,243.460007,244.979996,237.509995,237.679993,237.679993,3499500
+ADBE,2018-06-28,236.589996,241.820007,236.440002,239.809998,239.809998,2217200
+ADBE,2018-06-29,241.880005,245.490005,241.5,243.809998,243.809998,3774700
+ADBE,2018-07-02,241.050003,243.330002,239.600006,243.259995,243.259995,4127400
+ADBE,2018-07-03,244.720001,245.940002,241.669998,242.009995,242.009995,1307700
+ADBE,2018-07-05,243.039993,244.619995,242.139999,244.179993,244.179993,1863400
+ADBE,2018-07-06,244.479996,248.720001,243.220001,248.190002,248.190002,1889700
+ADBE,2018-07-09,249.899994,250.660004,246.369995,249.770004,249.770004,2170700
+ADBE,2018-07-10,250.470001,250.850006,248.210007,248.630005,248.630005,2012400
+ADBE,2018-07-11,246.649994,249.740005,245.850006,248.119995,248.119995,1730600
+ADBE,2018-07-12,249.940002,255.050003,249.380005,254.869995,254.869995,2761600
+ADBE,2018-07-13,254.639999,259.51001,253.490005,258.589996,258.589996,3934100
+ADBE,2018-07-16,258.630005,259.040009,253.830002,254.679993,254.679993,2165100
+ADBE,2018-07-17,252.679993,258.679993,250.710007,258.309998,258.309998,2552000
+ADBE,2018-07-18,257.859985,260.940002,256.540009,259.779999,259.779999,2637000
+ADBE,2018-07-19,258,259.600006,256.359985,257.679993,257.679993,1980200
+ADBE,2018-07-20,258.170013,259.450012,256.73999,257.540009,257.540009,2221800
+ADBE,2018-07-23,257.660004,260.140015,256.380005,259.470001,259.470001,1935700
+ADBE,2018-07-24,261.040009,262.730011,255.929993,257.48999,257.48999,2433300
+ADBE,2018-07-25,258.350006,263.5,257.829987,263.170013,263.170013,2270300
+ADBE,2018-07-26,261.920013,263.829987,258.48999,261.929993,261.929993,2265800
+ADBE,2018-07-27,262.049988,262.859985,253.050003,254.809998,254.809998,3030900
+ADBE,2018-07-30,254.419998,254.759995,240.100006,242.320007,242.320007,5496800
+ADBE,2018-07-31,244.929993,246.800003,241.160004,244.679993,244.679993,2939500
+ADBE,2018-08-01,245,248.759995,244.240005,248.009995,248.009995,3185000
+ADBE,2018-08-02,245.699997,252.570007,245,252.220001,252.220001,2395400
+ADBE,2018-08-03,252.580002,254.389999,249.479996,253.279999,253.279999,2100300
+ADBE,2018-08-06,252.740005,254.880005,251.539993,254.110001,254.110001,1535300
+ADBE,2018-08-07,254.5,255.160004,252.449997,253.389999,253.389999,1885400
+ADBE,2018-08-08,252.949997,254.570007,251.630005,253.830002,253.830002,1585400
+ADBE,2018-08-09,254.550003,255.75,253.389999,253.800003,253.800003,2092000
+ADBE,2018-08-10,252,254.970001,251.5,253.699997,253.699997,1789000
+ADBE,2018-08-13,254.160004,256.600006,253.300003,253.539993,253.539993,1532700
+ADBE,2018-08-14,254.380005,256.25,252.089996,256.049988,256.049988,2100300
+ADBE,2018-08-15,253.800003,255.830002,248.020004,250.520004,250.520004,2744700
+ADBE,2018-08-16,252.789993,253.300003,248.100006,248.889999,248.889999,2420400
+ADBE,2018-08-17,248.389999,249.220001,243.710007,245.699997,245.699997,2744200
+ADBE,2018-08-20,246.080002,250.369995,246,249.759995,249.759995,2901300
+ADBE,2018-08-21,250.449997,253.330002,250.360001,251.5,251.5,2168900
+ADBE,2018-08-22,250.589996,256.160004,250.360001,255.539993,255.539993,1895400
+ADBE,2018-08-23,254.619995,258.329987,254.470001,257,257,2984300
+ADBE,2018-08-24,258.329987,263.390015,258.329987,261.51001,261.51001,3862300
+ADBE,2018-08-27,263,263.700012,259.390015,262.399994,262.399994,2433000
+ADBE,2018-08-28,263.700012,263.700012,261.029999,263.040009,263.040009,1867100
+ADBE,2018-08-29,263,269.959991,262.559998,268.359985,268.359985,3155200
+ADBE,2018-08-30,266.720001,269.049988,265.5,266.429993,266.429993,2409300
+ADBE,2018-08-31,265.549988,266.829987,263.200012,263.51001,263.51001,2944500
+ADBE,2018-09-04,263.670013,266.929993,262.299988,266.679993,266.679993,2158200
+ADBE,2018-09-05,265.609985,266.160004,254.539993,256.140015,256.140015,4203300
+ADBE,2018-09-06,256.950012,260.269989,255.139999,259.75,259.75,2810800
+ADBE,2018-09-07,258,263.670013,257.119995,260.869995,260.869995,2894300
+ADBE,2018-09-10,264.269989,265.929993,260.790009,265.369995,265.369995,2633600
+ADBE,2018-09-11,265.299988,268.600006,263.309998,267,267,2866000
+ADBE,2018-09-12,267.829987,270.940002,266.450012,267.790009,267.790009,3365400
+ADBE,2018-09-13,267.130005,270,265.01001,268.519989,268.519989,4774000
+ADBE,2018-09-14,269,277.609985,268,274.690002,274.690002,6182500
+ADBE,2018-09-17,275,275.779999,267.679993,268.25,268.25,3080900
+ADBE,2018-09-18,267.609985,273.779999,266.600006,270.790009,270.790009,2684400
+ADBE,2018-09-19,271.140015,271.950012,263.609985,264.880005,264.880005,2801400
+ADBE,2018-09-20,266.470001,269.540009,264.190002,266.339996,266.339996,2560200
+ADBE,2018-09-21,266.149994,267.5,260.23999,260.880005,260.880005,6186500
+ADBE,2018-09-24,260,264.459991,257.070007,264.089996,264.089996,2619100
+ADBE,2018-09-25,264.600006,268.429993,264.200012,267.839996,267.839996,2298000
+ADBE,2018-09-26,268.559998,270.679993,266.660004,268.470001,268.470001,2027700
+ADBE,2018-09-27,270,272.420013,269.25,269.910004,269.910004,1735200
+ADBE,2018-09-28,269.75,272.26001,268.440002,269.950012,269.950012,2784500
+ADBE,2018-10-01,271.76001,276.630005,271.459991,275.48999,275.48999,3553100
+ADBE,2018-10-02,274.709991,277.029999,271.850006,272,272,3254400
+ADBE,2018-10-03,273.25,274.170013,269.76001,270.51001,270.51001,2726400
+ADBE,2018-10-04,269.5,271.070007,260.540009,263.709991,263.709991,3780300
+ADBE,2018-10-05,263.959991,266.100006,258.309998,263.220001,263.220001,3098600
+ADBE,2018-10-08,261.839996,263.459991,248.690002,254.690002,254.690002,5109200
+ADBE,2018-10-09,254.160004,258.720001,251.710007,254.160004,254.160004,2597500
+ADBE,2018-10-10,252.520004,253.380005,237.860001,237.910004,237.910004,5309300
+ADBE,2018-10-11,236.410004,245.720001,234.720001,238.589996,238.589996,7042900
+ADBE,2018-10-12,247.740005,249.910004,242.779999,248.869995,248.869995,4779900
+ADBE,2018-10-15,248.339996,248.369995,238,238.009995,238.009995,5106400
+ADBE,2018-10-16,252.5,261.730011,251.770004,260.670013,260.670013,8679600
+ADBE,2018-10-17,261.209991,261.890015,255.259995,258.910004,258.910004,4405100
+ADBE,2018-10-18,256.190002,257.209991,246.009995,250.350006,250.350006,5378900
+ADBE,2018-10-19,252.729996,252.889999,243.639999,245.029999,245.029999,4070600
+ADBE,2018-10-22,246,251.639999,242.800003,251.059998,251.059998,3487000
+ADBE,2018-10-23,246.190002,254.910004,242.559998,251.759995,251.759995,5006300
+ADBE,2018-10-24,250.610001,254.600006,238.229996,238.440002,238.440002,4859500
+ADBE,2018-10-25,242.169998,253.589996,241.660004,252.919998,252.919998,5283600
+ADBE,2018-10-26,243.850006,252.179993,241.410004,245.800003,245.800003,4505800
+ADBE,2018-10-29,250.669998,254.529999,233.399994,239.75,239.75,4725000
+ADBE,2018-10-30,238.990005,242.5,231.699997,238.410004,238.410004,5626800
+ADBE,2018-10-31,245.410004,249.600006,243.669998,245.759995,245.759995,4423000
+ADBE,2018-11-01,245.690002,247.550003,241.490005,245.279999,245.279999,3192200
+ADBE,2018-11-02,246.570007,247.470001,237.800003,239.639999,239.639999,4335300
+ADBE,2018-11-05,240,241,233.619995,239.889999,239.889999,3224100
+ADBE,2018-11-06,240.479996,244.639999,237.759995,240.559998,240.559998,2446700
+ADBE,2018-11-07,244.800003,253.960007,243.809998,253.429993,253.429993,3790600
+ADBE,2018-11-08,253.309998,254.130005,247.740005,249.960007,249.960007,2389300
+ADBE,2018-11-09,247.559998,248.289993,241.160004,244.839996,244.839996,2765900
+ADBE,2018-11-12,244.139999,244.800003,235.360001,236.669998,236.669998,3498300
+ADBE,2018-11-13,238.380005,243,235.850006,238.740005,238.740005,4017100
+ADBE,2018-11-14,242.160004,242.910004,231.910004,235.220001,235.220001,3261300
+ADBE,2018-11-15,233.979996,241.429993,231.330002,239.949997,239.949997,3383500
+ADBE,2018-11-16,239.520004,240.139999,235.369995,238.889999,238.889999,2897400
+ADBE,2018-11-19,237.5,238.649994,218.720001,219.690002,219.690002,7642200
+ADBE,2018-11-20,209.410004,222.839996,207.020004,219.729996,219.729996,6180500
+ADBE,2018-11-21,225.330002,228.990005,222.240005,225.979996,225.979996,4846400
+ADBE,2018-11-23,222.710007,227.740005,222.509995,225.559998,225.559998,1691000
+ADBE,2018-11-26,229.190002,233.300003,227.910004,231.960007,231.960007,3603700
+ADBE,2018-11-27,230.770004,232.779999,228.679993,232.25,232.25,2882400
+ADBE,2018-11-28,237.899994,250.410004,237.740005,249.210007,249.210007,6447100
+ADBE,2018-11-29,246.360001,252.25,244.309998,249.089996,249.089996,3723500
+ADBE,2018-11-30,250.229996,251.570007,247.089996,250.889999,250.889999,5156700
+ADBE,2018-12-03,260.709991,260.720001,251.820007,255.259995,255.259995,4286200
+ADBE,2018-12-04,253.220001,254.710007,244.979996,245.820007,245.820007,4041700
+ADBE,2018-12-06,240,250.679993,237.960007,250.630005,250.630005,3950600
+ADBE,2018-12-07,248.389999,249.259995,237.649994,238,238,3971100
+ADBE,2018-12-10,237.460007,245.399994,237.009995,244.089996,244.089996,3194300
+ADBE,2018-12-11,251.429993,251.75,242.779999,245.339996,245.339996,3179400
+ADBE,2018-12-12,249.990005,251.559998,245.039993,245.550003,245.550003,4067900
+ADBE,2018-12-13,248.149994,251.600006,245.199997,248.080002,248.080002,5395200
+ADBE,2018-12-14,240.759995,240.919998,229.910004,230,230,12189400
+ADBE,2018-12-17,226.929993,230.630005,220.479996,221.380005,221.380005,7059500
+ADBE,2018-12-18,222.529999,228.130005,221.550003,226.179993,226.179993,5265000
+ADBE,2018-12-19,225.919998,231.020004,221.110001,224.649994,224.649994,6110800
+ADBE,2018-12-20,223,224.850006,212.830002,218.649994,218.649994,6099400
+ADBE,2018-12-21,219.550003,222.259995,207.369995,208.800003,208.800003,8828100
+ADBE,2018-12-24,206.899994,212.580002,204.949997,205.160004,205.160004,2940500
+ADBE,2018-12-26,206.529999,222.960007,206.25,222.949997,222.949997,5897900
+ADBE,2018-12-27,219.990005,225.169998,214.160004,225.139999,225.139999,3931100
+ADBE,2018-12-28,227.580002,228.110001,220.869995,223.130005,223.130005,3160200
+ADBE,2018-12-31,225.559998,227.330002,223.240005,226.240005,226.240005,2866400
+ADBE,2019-01-02,219.910004,226.169998,219,224.570007,224.570007,2784100
+ADBE,2019-01-03,220.880005,223.630005,215.149994,215.699997,215.699997,3663500
+ADBE,2019-01-04,219.839996,227.649994,217.479996,226.190002,226.190002,4043400
+ADBE,2019-01-07,229.949997,232.600006,227.289993,229.259995,229.259995,3638500
+ADBE,2019-01-08,232.649994,233.770004,228.330002,232.679993,232.679993,3685900
+ADBE,2019-01-09,234.009995,238.589996,232,235.429993,235.429993,3594200
+ADBE,2019-01-10,233.770004,238.039993,231.710007,237.770004,237.770004,2704600
+ADBE,2019-01-11,235.710007,239.320007,235.229996,237.550003,237.550003,3179500
+ADBE,2019-01-14,235.330002,236.259995,231.960007,234.559998,234.559998,2606800
+ADBE,2019-01-15,237.899994,243.929993,237.259995,242.360001,242.360001,3656500
+ADBE,2019-01-16,243.600006,244,239.679993,241.949997,241.949997,2885200
+ADBE,2019-01-17,240.130005,245.039993,238.779999,244.399994,244.399994,2836200
+ADBE,2019-01-18,247.449997,250.679993,244.449997,247.509995,247.509995,3711300
+ADBE,2019-01-22,245.130005,245.610001,241.190002,243.850006,243.850006,4155500
+ADBE,2019-01-23,244.910004,248.160004,240.600006,245.139999,245.139999,2031400
+ADBE,2019-01-24,245.619995,245.979996,241.179993,242.559998,242.559998,3643000
+ADBE,2019-01-25,244.990005,247.100006,243.429993,244.949997,244.949997,3822300
+ADBE,2019-01-28,241,243.220001,239.350006,241.850006,241.850006,2110400
+ADBE,2019-01-29,241.809998,242.869995,237.270004,238.270004,238.270004,1937100
+ADBE,2019-01-30,240.160004,243,238.869995,242.669998,242.669998,2482900
+ADBE,2019-01-31,243,249,243,247.820007,247.820007,5007200
+ADBE,2019-02-01,247.820007,251.039993,246.100006,247.380005,247.380005,3033300
+ADBE,2019-02-04,248.559998,256.98999,248.059998,254.740005,254.740005,3705100
+ADBE,2019-02-05,256.73999,258.559998,254.009995,254.820007,254.820007,3042000
+ADBE,2019-02-06,255.059998,255.929993,250.710007,254.350006,254.350006,2539100
+ADBE,2019-02-07,251.330002,254.309998,250.279999,253.740005,253.740005,2099300
+ADBE,2019-02-08,251.389999,257.049988,250.639999,257,257,2756800
+ADBE,2019-02-11,258.890015,259.899994,256.190002,258.390015,258.390015,3538100
+ADBE,2019-02-12,260.149994,262.25,258.670013,261.369995,261.369995,2518400
+ADBE,2019-02-13,263.130005,263.359985,259.369995,260.230011,260.230011,1899700
+ADBE,2019-02-14,259.399994,261.709991,258.01001,260.140015,260.140015,1885000
+ADBE,2019-02-15,260.339996,260.970001,258.070007,259.450012,259.450012,2999200
+ADBE,2019-02-19,258.980011,260.059998,256.450012,257.809998,257.809998,3475600
+ADBE,2019-02-20,258.130005,260.98999,255.919998,258.100006,258.100006,2484800
+ADBE,2019-02-21,257.299988,259.350006,255.119995,257.76001,257.76001,2607400
+ADBE,2019-02-22,257.609985,260.23999,257.609985,258.899994,258.899994,2006000
+ADBE,2019-02-25,261.5,262.980011,258.179993,258.619995,258.619995,1815800
+ADBE,2019-02-26,258,262.579987,256.369995,261.220001,261.220001,2538900
+ADBE,2019-02-27,259.769989,263.079987,256.519989,262.899994,262.899994,2266800
+ADBE,2019-02-28,262.399994,266.23999,261.76001,262.5,262.5,3810300
+ADBE,2019-03-01,265.75,266.23999,261.5,264.01001,264.01001,2594000
+ADBE,2019-03-04,266.700012,267,254.080002,258.160004,258.160004,2994900
+ADBE,2019-03-05,259,259.869995,256.369995,257.380005,257.380005,2101800
+ADBE,2019-03-06,257.399994,259.48999,253.839996,256.399994,256.399994,1950500
+ADBE,2019-03-07,255.770004,257.48999,253.289993,255.460007,255.460007,3185200
+ADBE,2019-03-08,251.490005,255.020004,249.100006,254.740005,254.740005,2195400
+ADBE,2019-03-11,255.979996,261.459991,255.770004,260.959991,260.959991,2711700
+ADBE,2019-03-12,261.859985,264.75,259.01001,263.51001,263.51001,2583500
+ADBE,2019-03-13,265.5,269.799988,264.130005,264.380005,264.380005,3992500
+ADBE,2019-03-14,265.26001,268,263.519989,267.690002,267.690002,5113400
+ADBE,2019-03-15,258.029999,260,252.029999,257.089996,257.089996,12110500
+ADBE,2019-03-18,257.109985,259.959991,253.889999,257.76001,257.76001,4013400
+ADBE,2019-03-19,259.429993,260.640015,256.339996,260.420013,260.420013,4257300
+ADBE,2019-03-20,260.540009,262.299988,256.170013,259.73999,259.73999,3732600
+ADBE,2019-03-21,259,264.339996,258.399994,264.179993,264.179993,2359900
+ADBE,2019-03-22,263.470001,264.640015,259.519989,259.690002,259.690002,3454000
+ADBE,2019-03-25,259.209991,263.119995,257.100006,262.269989,262.269989,2639300
+ADBE,2019-03-26,265.049988,267.73999,263.839996,265.589996,265.589996,3150100
+ADBE,2019-03-27,265.529999,265.970001,259.040009,262.339996,262.339996,2521900
+ADBE,2019-03-28,263.5,265.170013,260.880005,263.529999,263.529999,2018000
+ADBE,2019-03-29,265.470001,266.75,264.200012,266.48999,266.48999,2097400
+ADBE,2019-04-01,269.850006,272.390015,268.190002,272.170013,272.170013,2970100
+ADBE,2019-04-02,272.890015,273,267.630005,271.350006,271.350006,1877800
+ADBE,2019-04-03,273.709991,274.179993,270.980011,271.5,271.5,2432800
+ADBE,2019-04-04,270.980011,271.470001,263.720001,267.890015,267.890015,2947400
+ADBE,2019-04-05,269.440002,269.940002,266.589996,267.450012,267.450012,1970500
+ADBE,2019-04-08,266.959991,269.089996,264.700012,268.809998,268.809998,1796800
+ADBE,2019-04-09,267.119995,269.98999,266.799988,268.98999,268.98999,1605900
+ADBE,2019-04-10,269.470001,272.160004,269.01001,271.579987,271.579987,1469700
+ADBE,2019-04-11,271.950012,272.920013,270.769989,271.899994,271.899994,2085600
+ADBE,2019-04-12,273.01001,273.51001,270.820007,271.859985,271.859985,1681100
+ADBE,2019-04-15,271.859985,273.709991,270.619995,272.220001,272.220001,1462300
+ADBE,2019-04-16,273.070007,273.390015,269.640015,271.429993,271.429993,1638400
+ADBE,2019-04-17,272.170013,272.670013,268.440002,269.450012,269.450012,2391500
+ADBE,2019-04-18,270.089996,270.820007,266.640015,270.570007,270.570007,2028900
+ADBE,2019-04-22,269.820007,272.320007,269.200012,272.209991,272.209991,1364700
+ADBE,2019-04-23,272.540009,278.890015,271.589996,278.48999,278.48999,2693600
+ADBE,2019-04-24,279.220001,280.170013,275.25,275.450012,275.450012,1867600
+ADBE,2019-04-25,278.399994,279.519989,274.380005,277.660004,277.660004,1747200
+ADBE,2019-04-26,278.179993,282,275.790009,281.959991,281.959991,2114000
+ADBE,2019-04-29,286.459991,291.709991,285.380005,286.140015,286.140015,5592400
+ADBE,2019-04-30,286.100006,289.769989,285.25,289.25,289.25,3068000
+ADBE,2019-05-01,291,291,283.190002,283.350006,283.350006,2056200
+ADBE,2019-05-02,283.140015,284.589996,278.149994,279.640015,279.640015,2482300
+ADBE,2019-05-03,282.559998,286.350006,282.390015,285.579987,285.579987,1979500
+ADBE,2019-05-06,277.600006,284.220001,275.809998,283.660004,283.660004,1994500
+ADBE,2019-05-07,278.820007,280.649994,273.670013,277.070007,277.070007,2568000
+ADBE,2019-05-08,275.829987,278.369995,274.160004,276.769989,276.769989,2610800
+ADBE,2019-05-09,274.160004,277.119995,270.799988,275.790009,275.790009,1866800
+ADBE,2019-05-10,273.579987,279.5,270.320007,278.480011,278.480011,2097500
+ADBE,2019-05-13,270.570007,274.190002,267.220001,267.700012,267.700012,2698300
+ADBE,2019-05-14,269.429993,274.230011,269.290009,271.859985,271.859985,2046600
+ADBE,2019-05-15,269.820007,276.950012,269.5,276.820007,276.820007,2708600
+ADBE,2019-05-16,278.630005,285.869995,278.399994,283.549988,283.549988,3413100
+ADBE,2019-05-17,281.679993,284.410004,279.070007,279.850006,279.850006,2223500
+ADBE,2019-05-20,276.100006,277.890015,273.399994,275.450012,275.450012,2392000
+ADBE,2019-05-21,278.209991,280,277.049988,278.070007,278.070007,1793500
+ADBE,2019-05-22,277.420013,282.73999,277.26001,281.820007,281.820007,1570500
+ADBE,2019-05-23,278.290009,278.429993,271.690002,274.25,274.25,2706400
+ADBE,2019-05-24,273.540009,277.480011,273.540009,274.769989,274.769989,1878300
+ADBE,2019-05-28,276.48999,281.450012,275.369995,278.25,278.25,2475800
+ADBE,2019-05-29,275.290009,276.799988,272.279999,273.380005,273.380005,1806000
+ADBE,2019-05-30,274.429993,275.089996,272.429993,274.51001,274.51001,1601100
+ADBE,2019-05-31,271.279999,272.910004,268.75,270.899994,270.899994,2526600
+ADBE,2019-06-03,270.51001,272.809998,257.529999,259.029999,259.029999,3903400
+ADBE,2019-06-04,263.269989,268.929993,257.459991,268.709991,268.709991,3750800
+ADBE,2019-06-05,272.779999,273.209991,268.390015,272.859985,272.859985,2650400
+ADBE,2019-06-06,273.720001,275.76001,271.049988,274.799988,274.799988,2211800
+ADBE,2019-06-07,275.869995,282.369995,275.51001,278.160004,278.160004,2758900
+ADBE,2019-06-10,280.980011,284.980011,280.200012,280.339996,280.339996,2487700
+ADBE,2019-06-11,283.910004,284.890015,272.029999,275.98999,275.98999,2969300
+ADBE,2019-06-12,276.130005,277.559998,274.579987,276.839996,276.839996,1313700
+ADBE,2019-06-13,278.589996,278.959991,275.920013,276.299988,276.299988,1696400
+ADBE,2019-06-14,275.910004,277.100006,274,274.279999,274.279999,2262800
+ADBE,2019-06-17,274.630005,277.470001,274.630005,275.600006,275.600006,2254200
+ADBE,2019-06-18,280.369995,280.48999,276.619995,276.779999,276.779999,4529300
+ADBE,2019-06-19,287,292,284.339996,291.209991,291.209991,9738600
+ADBE,2019-06-20,293.25,302.660004,293.25,302.109985,302.109985,5632500
+ADBE,2019-06-21,301.459991,304,299.089996,299.329987,299.329987,4015500
+ADBE,2019-06-24,300,302.579987,298.690002,299.869995,299.869995,2868900
+ADBE,2019-06-25,299.209991,300.649994,287,287.970001,287.970001,4638500
+ADBE,2019-06-26,291.26001,292.76001,288.700012,288.720001,288.720001,2896800
+ADBE,2019-06-27,290.040009,294.670013,290.040009,293.230011,293.230011,2596800
+ADBE,2019-06-28,294.5,295.100006,291.950012,294.649994,294.649994,2648300
+ADBE,2019-07-01,299.549988,301.899994,297.660004,300.970001,300.970001,2619500
+ADBE,2019-07-02,301.190002,301.579987,299.359985,301.390015,301.390015,1816600
+ADBE,2019-07-03,302,305.859985,301.290009,305.700012,305.700012,1585300
+ADBE,2019-07-05,304.01001,305.23999,298.929993,303.980011,303.980011,2872700
+ADBE,2019-07-08,302.76001,303.109985,300.130005,302.920013,302.920013,1909200
+ADBE,2019-07-09,300.559998,305.130005,300.220001,304.200012,304.200012,1644300
+ADBE,2019-07-10,305.100006,309.320007,305.100006,306.980011,306.980011,1954100
+ADBE,2019-07-11,307.390015,310.170013,305.899994,307.600006,307.600006,1951500
+ADBE,2019-07-12,308.01001,309.700012,304.959991,309.420013,309.420013,1624800
+ADBE,2019-07-15,310,310.459991,307.720001,308.76001,308.76001,1161600
+ADBE,2019-07-16,308,308.459991,305.070007,305.700012,305.700012,1838700
+ADBE,2019-07-17,307.130005,310.959991,306.75,309.390015,309.390015,2298100
+ADBE,2019-07-18,307.209991,310.920013,306.850006,310.079987,310.079987,1597200
+ADBE,2019-07-19,311.559998,313.109985,305.269989,306.869995,306.869995,2100200
+ADBE,2019-07-22,308.390015,309.920013,307.140015,308.549988,308.549988,1336400
+ADBE,2019-07-23,309.910004,309.980011,305.220001,307.880005,307.880005,1826800
+ADBE,2019-07-24,305.809998,310.730011,305.809998,310.269989,310.269989,1458800
+ADBE,2019-07-25,308.660004,309.660004,306.100006,308.730011,308.730011,1378500
+ADBE,2019-07-26,309.970001,312.5,309.26001,311.269989,311.269989,1507800
+ADBE,2019-07-29,311.940002,311.940002,301.480011,307.220001,307.220001,2778400
+ADBE,2019-07-30,305.070007,307.089996,302.549988,303.640015,303.640015,2158000
+ADBE,2019-07-31,303.609985,304.950012,295.109985,298.859985,298.859985,3066900
+ADBE,2019-08-01,299.149994,304.98999,296.769989,298.440002,298.440002,3210200
+ADBE,2019-08-02,295.570007,297.350006,289.420013,293.709991,293.709991,3400900
+ADBE,2019-08-05,285.040009,286.869995,276.779999,280.359985,280.359985,4292600
+ADBE,2019-08-06,283.630005,286.98999,282.5,286.209991,286.209991,2552100
+ADBE,2019-08-07,282.23999,290.26001,282,289.019989,289.019989,2196700
+ADBE,2019-08-08,292.75,297.869995,290.200012,297.779999,297.779999,2506000
+ADBE,2019-08-09,296.140015,298.269989,292.149994,294.829987,294.829987,1451100
+ADBE,2019-08-12,293.140015,294.420013,287.410004,288.649994,288.649994,1580500
+ADBE,2019-08-13,288.230011,295.5,286.390015,293.170013,293.170013,2326400
+ADBE,2019-08-14,287.600006,289.649994,281.429993,283.660004,283.660004,2586000
+ADBE,2019-08-15,285.640015,286.48999,280.859985,282.709991,282.709991,2336800
+ADBE,2019-08-16,285.579987,290.149994,283.320007,287.450012,287.450012,1954500
+ADBE,2019-08-19,291.320007,291.769989,287.170013,287.970001,287.970001,1955200
+ADBE,2019-08-20,287.970001,288.660004,285.399994,285.709991,285.709991,1491000
+ADBE,2019-08-21,288.540009,292.920013,286.51001,291.529999,291.529999,1520200
+ADBE,2019-08-22,292.570007,292.899994,285.119995,287.690002,287.690002,1743200
+ADBE,2019-08-23,289.230011,293.570007,280.970001,282.440002,282.440002,2851900
+ADBE,2019-08-26,284.859985,288.890015,283.51001,288.73999,288.73999,1792800
+ADBE,2019-08-27,290.660004,291.850006,286.529999,289.450012,289.450012,1792300
+ADBE,2019-08-28,286.549988,287.98999,280.420013,282.130005,282.130005,2776300
+ADBE,2019-08-29,285.709991,287.700012,283.619995,286.630005,286.630005,2171900
+ADBE,2019-08-30,287.410004,288.5,280.119995,284.51001,284.51001,2373300
+ADBE,2019-09-03,284.25,287.459991,281.399994,282.450012,282.450012,1837000
+ADBE,2019-09-04,286.040009,286.25,282.459991,284.600006,284.600006,1516000
+ADBE,2019-09-05,287.829987,288.01001,281.519989,287.75,287.75,2835900
+ADBE,2019-09-06,288.200012,289.589996,283.959991,284.940002,284.940002,2273100
+ADBE,2019-09-09,286.519989,286.929993,276.600006,279.299988,279.299988,3134500
+ADBE,2019-09-10,277.579987,277.579987,272.339996,276.140015,276.140015,4097800
+ADBE,2019-09-11,277.660004,280.309998,274,277.779999,277.779999,2594000
+ADBE,2019-09-12,281,282.279999,277.940002,278.019989,278.019989,2955000
+ADBE,2019-09-13,278.220001,280.279999,276.320007,278.350006,278.350006,2948600
+ADBE,2019-09-16,276.619995,283.049988,275.299988,282.929993,282.929993,2774700
+ADBE,2019-09-17,284.040009,285.299988,280.359985,284.690002,284.690002,4069200
+ADBE,2019-09-18,275.350006,280.290009,270.019989,279.720001,279.720001,7449700
+ADBE,2019-09-19,280.170013,284.369995,279.829987,281.26001,281.26001,3163500
+ADBE,2019-09-20,281.600006,283.200012,274.950012,277.910004,277.910004,4046500
+ADBE,2019-09-23,275.929993,279.579987,275.410004,277.440002,277.440002,1966300
+ADBE,2019-09-24,279.579987,280.700012,271.079987,272.470001,272.470001,3288100
+ADBE,2019-09-25,271.899994,277.709991,267.730011,277.429993,277.429993,3307300
+ADBE,2019-09-26,278.459991,285.899994,277.01001,283.809998,283.809998,4270800
+ADBE,2019-09-27,284.630005,284.980011,274.119995,277.540009,277.540009,3167600
+ADBE,2019-09-30,277.540009,279,275.140015,276.25,276.25,3992300
+ADBE,2019-10-01,278.98999,279.649994,271.869995,272.709991,272.709991,3245800
+ADBE,2019-10-02,271.179993,271.179993,265.190002,266.660004,266.660004,3370100
+ADBE,2019-10-03,266.920013,272.799988,263.850006,272.399994,272.399994,3545100
+ADBE,2019-10-04,273.109985,278.079987,273.109985,276.959991,276.959991,2566300
+ADBE,2019-10-07,276.320007,278.48999,275.589996,276.899994,276.899994,1823500
+ADBE,2019-10-08,274.459991,275.410004,270.799988,270.829987,270.829987,2135900
+ADBE,2019-10-09,273.519989,275.549988,272.859985,274.269989,274.269989,1359400
+ADBE,2019-10-10,274.059998,276.709991,272.790009,274.980011,274.980011,1562300
+ADBE,2019-10-11,278.369995,281.269989,277.630005,278.290009,278.290009,2087600
+ADBE,2019-10-14,278.109985,279.420013,277.149994,277.779999,277.779999,1372600
+ADBE,2019-10-15,278.170013,281.51001,278.019989,279.390015,279.390015,1964000
+ADBE,2019-10-16,270.230011,272.809998,267.51001,272.700012,272.700012,4315200
+ADBE,2019-10-17,272.609985,274.119995,267.149994,269.23999,269.23999,3319100
+ADBE,2019-10-18,269.359985,269.679993,262.100006,265.519989,265.519989,4391000
+ADBE,2019-10-21,265.630005,267.429993,262.570007,266.839996,266.839996,2868800
+ADBE,2019-10-22,268.48999,269.279999,260.640015,261.089996,261.089996,3349100
+ADBE,2019-10-23,261,265.519989,259.570007,261.320007,261.320007,3020400
+ADBE,2019-10-24,264.040009,271.459991,263.25,269.700012,269.700012,3511000
+ADBE,2019-10-25,267.799988,271.609985,267.019989,270.980011,270.980011,1822300
+ADBE,2019-10-28,271.579987,272.290009,268.380005,271.350006,271.350006,2281900
+ADBE,2019-10-29,271.679993,273.720001,271.059998,271.450012,271.450012,1723500
+ADBE,2019-10-30,273.25,278.649994,272.609985,278.410004,278.410004,2320800
+ADBE,2019-10-31,278.269989,279.320007,275.309998,277.929993,277.929993,2845400
+ADBE,2019-11-01,279.140015,281.829987,277.269989,277.820007,277.820007,2827200
+ADBE,2019-11-04,280.559998,281.209991,276.049988,277.5,277.5,2790200
+ADBE,2019-11-05,292.109985,292.880005,283.600006,289.290009,289.290009,6170600
+ADBE,2019-11-06,289.109985,289.26001,285.609985,287.399994,287.399994,2762400
+ADBE,2019-11-07,288.299988,293.480011,287,290.769989,290.769989,3201600
+ADBE,2019-11-08,290.019989,292.459991,288.480011,292.459991,292.459991,1628500
+ADBE,2019-11-11,291.950012,292.339996,289.700012,290.269989,290.269989,1777400
+ADBE,2019-11-12,290.790009,294.160004,290.269989,291.720001,291.720001,2084900
+ADBE,2019-11-13,291.859985,293.700012,290.26001,293.540009,293.540009,1739900
+ADBE,2019-11-14,293.540009,295.079987,292.149994,294.529999,294.529999,1459700
+ADBE,2019-11-15,296.540009,297.5,293.559998,297.5,297.5,2011300
+ADBE,2019-11-18,297.549988,298.559998,296,297.160004,297.160004,1632700
+ADBE,2019-11-19,298.75,300.73999,296.390015,300.600006,300.600006,2142700
+ADBE,2019-11-20,299.390015,302.049988,297.049988,300.100006,300.100006,1841300
+ADBE,2019-11-21,298.98999,300.350006,296.619995,298.799988,298.799988,1609800
+ADBE,2019-11-22,299.589996,299.920013,295.799988,299.299988,299.299988,1508900
+ADBE,2019-11-25,300.480011,305.450012,300.480011,305.279999,305.279999,2205400
+ADBE,2019-11-26,305,309.059998,304.890015,307.899994,307.899994,2619000
+ADBE,2019-11-27,308.5,309.170013,305.73999,309.059998,309.059998,1469700
+ADBE,2019-11-29,308.519989,310,308,309.529999,309.529999,1175100
+ADBE,2019-12-02,309.220001,309.899994,299.51001,302.75,302.75,2891400
+ADBE,2019-12-03,298.23999,304.459991,297.320007,303.910004,303.910004,1608500
+ADBE,2019-12-04,305,305.329987,301.279999,302.51001,302.51001,1522800
+ADBE,2019-12-05,303.130005,304.23999,301,303.029999,303.029999,1698100
+ADBE,2019-12-06,306.200012,306.75,303.160004,306.230011,306.230011,1733000
+ADBE,2019-12-09,308.910004,310.910004,306.700012,307.049988,307.049988,2892500
+ADBE,2019-12-10,306.619995,309.029999,304.100006,304.170013,304.170013,2155300
+ADBE,2019-12-11,305.149994,305.380005,301.480011,303.73999,303.73999,2928600
+ADBE,2019-12-12,303,306.579987,300.720001,305.959991,305.959991,3104600
+ADBE,2019-12-13,314.109985,321.730011,313.73999,317.940002,317.940002,6606700
+ADBE,2019-12-16,319.269989,325.25,319.269989,323.799988,323.799988,3436700
+ADBE,2019-12-17,325.040009,325.079987,321.75,322.850006,322.850006,2331900
+ADBE,2019-12-18,322.100006,326.820007,322.01001,324.380005,324.380005,2332600
+ADBE,2019-12-19,324.380005,327.959991,324.26001,327.630005,327.630005,2561400
+ADBE,2019-12-20,328.369995,330,325.619995,327.609985,327.609985,4233000
+ADBE,2019-12-23,328.829987,329.880005,327.26001,328.950012,328.950012,2210600
+ADBE,2019-12-24,329,331.540009,328.679993,329.640015,329.640015,1066400
+ADBE,2019-12-26,329.630005,331.279999,329.630005,331.200012,331.200012,1055100
+ADBE,2019-12-27,332.880005,332.880005,329.769989,330.790009,330.790009,1229800
+ADBE,2019-12-30,330.350006,330.470001,325.170013,328.339996,328.339996,1896700
+ADBE,2019-12-31,326.25,329.940002,326.25,329.809998,329.809998,1592300
+ADBE,2020-01-02,330,334.480011,329.170013,334.429993,334.429993,1990100
+ADBE,2020-01-03,329.170013,332.980011,328.690002,331.809998,331.809998,1577600
+ADBE,2020-01-06,328.290009,333.910004,328.190002,333.709991,333.709991,1874700
+ADBE,2020-01-07,334.149994,334.790009,332.309998,333.390015,333.390015,2500800
+ADBE,2020-01-08,333.809998,339.230011,333.399994,337.869995,337.869995,2248500
+ADBE,2020-01-09,340.140015,341.809998,338.190002,340.450012,340.450012,1626300
+ADBE,2020-01-10,342.049988,343.359985,339.619995,339.809998,339.809998,1480400
+ADBE,2020-01-13,341.540009,345.730011,341.220001,345.630005,345.630005,2069200
+ADBE,2020-01-14,347.01001,347.269989,343.149994,344.630005,344.630005,2274400
+ADBE,2020-01-15,346.420013,347.5,342.459991,342.940002,342.940002,2213300
+ADBE,2020-01-16,345.980011,345.98999,342.76001,345.380005,345.380005,2439600
+ADBE,2020-01-17,349,349.950012,346.380005,349.73999,349.73999,2536100
+ADBE,2020-01-21,346.369995,352.369995,345.619995,350,350,2121200
+ADBE,2020-01-22,352.600006,354.279999,349.959991,350.059998,350.059998,1600300
+ADBE,2020-01-23,351.019989,352.160004,347.850006,351.76001,351.76001,2084400
+ADBE,2020-01-24,354.100006,355.690002,349.200012,351.369995,351.369995,1640200
+ADBE,2020-01-27,341.040009,349.899994,340.399994,346.899994,346.899994,2652000
+ADBE,2020-01-28,349,355.660004,347.119995,354.630005,354.630005,2270800
+ADBE,2020-01-29,356.700012,356.700012,351.359985,351.660004,351.660004,1521300
+ADBE,2020-01-30,349.690002,356.820007,349.690002,356.73999,356.73999,1834900
+ADBE,2020-01-31,355.839996,355.839996,348.299988,351.140015,351.140015,3692900
+ADBE,2020-02-03,353.410004,358.670013,352.290009,358,358,2693800
+ADBE,2020-02-04,363.429993,367.440002,360.450012,366.73999,366.73999,3053000
+ADBE,2020-02-05,373.98999,374.480011,362.309998,365.549988,365.549988,2463400
+ADBE,2020-02-06,366.160004,368.25,363.01001,367.459991,367.459991,2224500
+ADBE,2020-02-07,366,369.339996,364.380005,366.089996,366.089996,2092700
+ADBE,2020-02-10,365.440002,370.809998,365.220001,370,370,2426800
+ADBE,2020-02-11,373.029999,373.700012,367.25,369.279999,369.279999,2004700
+ADBE,2020-02-12,370.640015,374.429993,367.149994,374.290009,374.290009,2355600
+ADBE,2020-02-13,372.559998,377.709991,372.390015,374.839996,374.839996,1917100
+ADBE,2020-02-14,376.279999,379.829987,375.850006,379.670013,379.670013,1690300
+ADBE,2020-02-18,380.200012,382.589996,378.589996,378.850006,378.850006,2074400
+ADBE,2020-02-19,383.829987,385,381.480011,383.279999,383.279999,2580400
+ADBE,2020-02-20,384,386.75,373.480011,378.959991,378.959991,3789300
+ADBE,2020-02-21,378.019989,378.339996,368.75,372.950012,372.950012,2742800
+ADBE,2020-02-24,355.390015,363.459991,349,357.410004,357.410004,3924000
+ADBE,2020-02-25,361,363.970001,346.279999,347.799988,347.799988,4188100
+ADBE,2020-02-26,349.399994,360.070007,348.600006,351.339996,351.339996,3489700
+ADBE,2020-02-27,340,352.23999,337.269989,337.519989,337.519989,4737700
+ADBE,2020-02-28,324.420013,345.459991,324,345.119995,345.119995,6463400
+ADBE,2020-03-02,349.809998,360.75,342.609985,360.279999,360.279999,5398100
+ADBE,2020-03-03,361.76001,364.950012,344.040009,348.339996,348.339996,4204500
+ADBE,2020-03-04,354.380005,364.269989,350.079987,363.850006,363.850006,4146300
+ADBE,2020-03-05,355.059998,360.450012,347.190002,351.029999,351.029999,3199000
+ADBE,2020-03-06,340.450012,344.160004,326.600006,336.769989,336.769989,5622900
+ADBE,2020-03-09,311.679993,322.440002,305.329987,305.790009,305.790009,5291900
+ADBE,2020-03-10,318.980011,332.940002,309.309998,332.380005,332.380005,5973700
+ADBE,2020-03-11,324.320007,326.359985,309,315.230011,315.230011,4869200
+ADBE,2020-03-12,290.410004,310.130005,283,285,285,7230200
+ADBE,2020-03-13,312.880005,336,298,335.5,335.5,8935200
+ADBE,2020-03-16,288.359985,307.109985,283.25,286.029999,286.029999,7140100
+ADBE,2020-03-17,291.200012,312.950012,278.350006,311.809998,311.809998,6189100
+ADBE,2020-03-18,290,296.869995,255.130005,294.609985,294.609985,7293300
+ADBE,2020-03-19,291.769989,318.709991,281.100006,307.51001,307.51001,6023800
+ADBE,2020-03-20,312.920013,324.799988,293.769989,295.339996,295.339996,7461800
+ADBE,2020-03-23,296.670013,312.48999,287.779999,307.269989,307.269989,6016800
+ADBE,2020-03-24,322.959991,326.98999,301.589996,310,310,6592200
+ADBE,2020-03-25,308,317.649994,298.130005,305.910004,305.910004,4830400
+ADBE,2020-03-26,305.98999,324.429993,305.690002,322.670013,322.670013,4531000
+ADBE,2020-03-27,311.700012,314.290009,300.630005,305.829987,305.829987,4862100
+ADBE,2020-03-30,308.890015,322.970001,308.01001,318.390015,318.390015,4340200
+ADBE,2020-03-31,316.410004,326.329987,312.679993,318.23999,318.23999,6413700
+ADBE,2020-04-01,307,309.609985,298.320007,301.209991,301.209991,3903000
+ADBE,2020-04-02,297.76001,306.5,293.179993,303.959991,303.959991,3589700
+ADBE,2020-04-03,302.059998,303.470001,289.709991,293.609985,293.609985,3934700
+ADBE,2020-04-06,306.559998,320.51001,299.959991,319.130005,319.130005,5145100
+ADBE,2020-04-07,327.410004,328.320007,306.299988,308.929993,308.929993,5422300
+ADBE,2020-04-08,313.880005,317.720001,308.200012,317.179993,317.179993,4002500
+ADBE,2020-04-09,318.649994,320.779999,310.790009,318.700012,318.700012,3290200
+ADBE,2020-04-13,315.940002,320.899994,313.75,320.649994,320.649994,1839000
+ADBE,2020-04-14,328.769989,342.100006,328.470001,340.769989,340.769989,3858900
+ADBE,2020-04-15,335.339996,339.220001,329.649994,332.549988,332.549988,2818600
+ADBE,2020-04-16,339.709991,345.519989,336.040009,342.700012,342.700012,3918600
+ADBE,2020-04-17,350.089996,350.380005,340.5,344.109985,344.109985,3342400
+ADBE,2020-04-20,340.790009,348.5,338.75,344.880005,344.880005,2772000
+ADBE,2020-04-21,340.899994,342.76001,325.209991,328.98999,328.98999,3548200
+ADBE,2020-04-22,337.410004,339.380005,332.799988,336.769989,336.769989,2231500
+ADBE,2020-04-23,338.899994,341.75,334.799988,335.369995,335.369995,2120300
+ADBE,2020-04-24,338,344.700012,333.5,344.100006,344.100006,2143900
+ADBE,2020-04-27,348.799988,349.959991,345.119995,348.5,348.5,2375200
+ADBE,2020-04-28,353.089996,353.450012,332.570007,333.450012,333.450012,3895600
+ADBE,2020-04-29,339.529999,351.25,335.440002,349.170013,349.170013,5006400
+ADBE,2020-04-30,348.01001,356.230011,346.549988,353.640015,353.640015,3902200
+ADBE,2020-05-01,347.23999,350.309998,340.26001,343.839996,343.839996,2578600
+ADBE,2020-05-04,340.73999,350.600006,340,349.109985,349.109985,2372000
+ADBE,2020-05-05,353.380005,359.700012,352.390015,356.130005,356.130005,2377400
+ADBE,2020-05-06,357.920013,366.790009,357.130005,362.519989,362.519989,2319700
+ADBE,2020-05-07,368.820007,369.5,365.5,366.779999,366.779999,2465200
+ADBE,2020-05-08,370,371.100006,365.410004,367.51001,367.51001,2547200
+ADBE,2020-05-11,365.839996,373.630005,364.5,371.420013,371.420013,2266200
+ADBE,2020-05-12,371.459991,372.720001,364.549988,365.100006,365.100006,2071800
+ADBE,2020-05-13,366.450012,367.429993,352.709991,358.559998,358.559998,3365500
+ADBE,2020-05-14,354,357,348.01001,355.390015,355.390015,2752000
+ADBE,2020-05-15,351.570007,365.480011,351.529999,365.299988,365.299988,2626600
+ADBE,2020-05-18,371.589996,375.48999,367.209991,367.970001,367.970001,2351900
+ADBE,2020-05-19,369.880005,376,368.890015,372.200012,372.200012,2753700
+ADBE,2020-05-20,377.209991,384.399994,377.059998,383.630005,383.630005,2824700
+ADBE,2020-05-21,382,385.119995,380.600006,382.170013,382.170013,2261100
+ADBE,2020-05-22,381.390015,386.519989,380.950012,385.26001,385.26001,1688200
+ADBE,2020-05-26,391,391.269989,374.809998,376.630005,376.630005,3526000
+ADBE,2020-05-27,373.23999,375.700012,361.440002,375.170013,375.170013,3553300
+ADBE,2020-05-28,372.5,386.899994,372.5,379.829987,379.829987,2903600
+ADBE,2020-05-29,382.619995,389.049988,377.079987,386.600006,386.600006,5892000
+ADBE,2020-06-01,387.079987,389.98999,382.899994,389.679993,389.679993,2034100
+ADBE,2020-06-02,389.920013,390.910004,382.029999,390.440002,390.440002,2509600
+ADBE,2020-06-03,390.820007,391.140015,387.459991,389.920013,389.920013,2537100
+ADBE,2020-06-04,389.5,395.720001,382.279999,385.799988,385.799988,2422600
+ADBE,2020-06-05,384.640015,396.170013,382,392.899994,392.899994,2793700
+ADBE,2020-06-08,391,398.100006,385.839996,397.779999,397.779999,2593000
+ADBE,2020-06-09,397.029999,402.309998,394.149994,397.160004,397.160004,2279300
+ADBE,2020-06-10,399.589996,409.980011,399.48999,406.820007,406.820007,3611600
+ADBE,2020-06-11,400,404.200012,387.369995,387.670013,387.670013,4123700
+ADBE,2020-06-12,409.299988,411.720001,395.410004,406.540009,406.540009,8332600
+ADBE,2020-06-15,398.799988,406.109985,397,401.339996,401.339996,3781500
+ADBE,2020-06-16,407.829987,414.679993,405.480011,411.670013,411.670013,3764400
+ADBE,2020-06-17,414,417.459991,411.359985,413.48999,413.48999,2112300
+ADBE,2020-06-18,413.5,420.839996,413,420.459991,420.459991,2578400
+ADBE,2020-06-19,423.76001,429.269989,419.649994,428.01001,428.01001,3931600
+ADBE,2020-06-22,428.959991,438.950012,428.540009,438.640015,438.640015,3156300
+ADBE,2020-06-23,440.070007,446.149994,436.01001,440.549988,440.549988,3065900
+ADBE,2020-06-24,440,442.670013,427.470001,431.679993,431.679993,3329400
+ADBE,2020-06-25,430.01001,437.98999,427.579987,436.950012,436.950012,2275200
+ADBE,2020-06-26,436,438.179993,424.709991,426.920013,426.920013,3829700
+ADBE,2020-06-29,427.109985,428.480011,416.029999,424.200012,424.200012,2623900
+ADBE,2020-06-30,426.679993,436.910004,423.859985,435.309998,435.309998,2944700
+ADBE,2020-07-01,434.799988,442.049988,433.619995,439.809998,439.809998,2581700
+ADBE,2020-07-02,445,448.160004,441.359985,442.950012,442.950012,2503000
+ADBE,2020-07-06,448,455.529999,444.690002,452.589996,452.589996,2761200
+ADBE,2020-07-07,452.589996,459.440002,448.720001,449.359985,449.359985,2684600
+ADBE,2020-07-08,453.76001,458.23999,452,457.679993,457.679993,1999200
+ADBE,2020-07-09,460.440002,463.799988,451.880005,460.839996,460.839996,2269800
+ADBE,2020-07-10,460.829987,467.209991,455.480011,466.200012,466.200012,3676200
+ADBE,2020-07-13,469.769989,470.609985,440.640015,442.470001,442.470001,3480700
+ADBE,2020-07-14,435.73999,437.209991,416.290009,433.779999,433.779999,5666700
+ADBE,2020-07-15,434.910004,439.630005,428.730011,433.01001,433.01001,2566200
+ADBE,2020-07-16,428.429993,430.589996,418.51001,426.290009,426.290009,2677700
+ADBE,2020-07-17,428.119995,433.5,423.700012,432.420013,432.420013,2568200
+ADBE,2020-07-20,434.059998,456.890015,433,455.269989,455.269989,3512500
+ADBE,2020-07-21,456.070007,456.98999,441.75,444.279999,444.279999,2027600
+ADBE,2020-07-22,447.549988,449.369995,441.76001,445.049988,445.049988,1400300
+ADBE,2020-07-23,445.040009,448.809998,430.299988,431.73999,431.73999,2313900
+ADBE,2020-07-24,425,435,423.440002,430.309998,430.309998,1900800
+ADBE,2020-07-27,431.769989,438.359985,431.01001,437.100006,437.100006,1622000
+ADBE,2020-07-28,436.829987,438.26001,431.329987,432.26001,432.26001,1463400
+ADBE,2020-07-29,435.160004,440.480011,435.040009,436.299988,436.299988,1489300
+ADBE,2020-07-30,429.980011,440.5,426.809998,438.880005,438.880005,1449000
+ADBE,2020-07-31,441.980011,444.440002,434.799988,444.320007,444.320007,2034000
+ADBE,2020-08-03,449.839996,450.73999,442.279999,447.970001,447.970001,2075200
+ADBE,2020-08-04,448.26001,449.079987,440.700012,446.920013,446.920013,2622600
+ADBE,2020-08-05,449.089996,454.040009,446.350006,449.51001,449.51001,2353100
+ADBE,2020-08-06,451.350006,464.369995,449.130005,464.109985,464.109985,2362000
+ADBE,2020-08-07,460.869995,461.790009,445.089996,449.570007,449.570007,3289700
+ADBE,2020-08-10,450.369995,451.130005,436.5,443.290009,443.290009,1836800
+ADBE,2020-08-11,440.26001,444.480011,431.589996,435.230011,435.230011,1900200
+ADBE,2020-08-12,437.369995,447.929993,437.369995,445.359985,445.359985,2223700
+ADBE,2020-08-13,446.070007,455.899994,446.070007,450.019989,450.019989,2028000
+ADBE,2020-08-14,451.390015,452.809998,444.429993,447.600006,447.600006,1111000
+ADBE,2020-08-17,450,456.100006,449.200012,451.579987,451.579987,1555700
+ADBE,2020-08-18,454.790009,464.5,452.839996,463.51001,463.51001,2097700
+ADBE,2020-08-19,464.290009,468.109985,457.589996,462.01001,462.01001,2439200
+ADBE,2020-08-20,460.98999,479.799988,458.890015,478.480011,478.480011,2485000
+ADBE,2020-08-21,477.089996,477.279999,470.339996,473.220001,473.220001,2645600
+ADBE,2020-08-24,478.140015,480.019989,469.519989,476.299988,476.299988,1840500
+ADBE,2020-08-25,476.670013,484.649994,474.429993,484.429993,484.429993,3967400
+ADBE,2020-08-26,496.950012,533.700012,492.230011,528.48999,528.48999,7780300
+ADBE,2020-08-27,519.01001,523.320007,504.459991,510.320007,510.320007,3631800
+ADBE,2020-08-28,512.330017,518.799988,510.940002,516.440002,516.440002,1926300
+ADBE,2020-08-31,513.859985,516.72998,507.769989,513.390015,513.390015,2346700
+ADBE,2020-09-01,515,528.539978,514.47998,527.950012,527.950012,2404000
+ADBE,2020-09-02,536.25,536.880005,521.409973,533.799988,533.799988,2783400
+ADBE,2020-09-03,526.039978,527.630005,493.420013,507.799988,507.799988,5837600
+ADBE,2020-09-04,504.649994,511.350006,471.709991,491.940002,491.940002,3900300
+ADBE,2020-09-08,471.890015,481.480011,461.179993,462.130005,462.130005,4533100
+ADBE,2020-09-09,473.910004,483.48999,462.480011,479.459991,479.459991,3312100
+ADBE,2020-09-10,491.149994,501.850006,473.5,476.26001,476.26001,4248100
+ADBE,2020-09-11,487.079987,489.410004,464.480011,471.350006,471.350006,4414200
+ADBE,2020-09-14,484.98999,490.440002,476.869995,485.910004,485.910004,4463800
+ADBE,2020-09-15,493.73999,499.690002,491.48999,497.670013,497.670013,5682400
+ADBE,2020-09-16,505.5,505.5,475.5,476,476,8462600
+ADBE,2020-09-17,464.440002,475.170013,460.5,474.299988,474.299988,4560800
+ADBE,2020-09-18,477.399994,478.339996,452.519989,467.549988,467.549988,7182300
+ADBE,2020-09-21,460.309998,475.859985,456.730011,475.640015,475.640015,3913700
+ADBE,2020-09-22,479.309998,487.200012,469.559998,486.779999,486.779999,2629100
+ADBE,2020-09-23,486.880005,488,468.230011,470.390015,470.390015,2671300
+ADBE,2020-09-24,466.929993,471.429993,460.269989,467.670013,467.670013,2838800
+ADBE,2020-09-25,469.230011,481.579987,466.01001,479.779999,479.779999,2541100
+ADBE,2020-09-28,487.970001,489.390015,481.179993,488.51001,488.51001,2844800
+ADBE,2020-09-29,489.940002,493.450012,484.170013,489.329987,489.329987,2030400
+ADBE,2020-09-30,488.130005,497.23999,486.220001,490.429993,490.429993,3508200
+ADBE,2020-10-01,497.429993,501.5,495.76001,499.51001,499.51001,2264600
+ADBE,2020-10-02,487.98999,496.779999,478.640015,478.98999,478.98999,2780900
+ADBE,2020-10-05,483.25,486.690002,478.98999,486.470001,486.470001,1984100
+ADBE,2020-10-06,485,491.51001,477.5,478.980011,478.980011,2041500
+ADBE,2020-10-07,484.350006,493.980011,481.429993,493.149994,493.149994,2025800
+ADBE,2020-10-08,499.049988,499.48999,487.559998,490.839996,490.839996,1590700
+ADBE,2020-10-09,491.769989,502.170013,491.179993,502.160004,502.160004,1853800
+ADBE,2020-10-12,508.26001,516,499.540009,510.890015,510.890015,3149700
+ADBE,2020-10-13,512.190002,519.599976,511.899994,514.309998,514.309998,2438100
+ADBE,2020-10-14,514.340027,516.950012,501.600006,506.309998,506.309998,2032900
+ADBE,2020-10-15,499.26001,502.5,491.850006,501.149994,501.149994,2042800
+ADBE,2020-10-16,504,510.339996,500.700012,502.820007,502.820007,2441200
+ADBE,2020-10-19,507.75,507.75,493.200012,495.200012,495.200012,1931400
+ADBE,2020-10-20,495.25,500.170013,491.910004,494.579987,494.579987,1453900
+ADBE,2020-10-21,492.049988,499.809998,490.570007,495.959991,495.959991,1369700
+ADBE,2020-10-22,496.720001,496.859985,479.399994,483.600006,483.600006,2613700
+ADBE,2020-10-23,486.410004,488.51001,479.51001,488.5,488.5,1899300
+ADBE,2020-10-26,480.880005,488.779999,470.130005,475.200012,475.200012,2337400
+ADBE,2020-10-27,479.779999,481.890015,473.470001,478.559998,478.559998,1896500
+ADBE,2020-10-28,469.170013,470.970001,455.880005,456.970001,456.970001,2677300
+ADBE,2020-10-29,459.320007,464.730011,457.279999,461.109985,461.109985,2125300
+ADBE,2020-10-30,458.320007,459.5,442.51001,447.100006,447.100006,3127000
+ADBE,2020-11-02,451,456.190002,438.940002,444.940002,444.940002,2479000
+ADBE,2020-11-03,448.98999,457.839996,445.670013,454.019989,454.019989,1758600
+ADBE,2020-11-04,477.929993,494.940002,474.470001,487.230011,487.230011,4524300
+ADBE,2020-11-05,499.269989,502.529999,489.799988,496.470001,496.470001,2401000
+ADBE,2020-11-06,494.950012,498.720001,483,494.630005,494.630005,1956300
+ADBE,2020-11-09,494.700012,499.410004,470.76001,471.140015,471.140015,3625300
+ADBE,2020-11-10,466.720001,468.01001,446,452,452,4920300
+ADBE,2020-11-11,458.48999,470.119995,457.5,467.75,467.75,2634200
+ADBE,2020-11-12,473.48999,474.929993,461.149994,462.579987,462.579987,2115000
+ADBE,2020-11-13,467.450012,470.600006,459,469.339996,469.339996,2965600
+ADBE,2020-11-16,460.429993,469.529999,458.25,460.950012,460.950012,2522200
+ADBE,2020-11-17,461.660004,469.910004,460,467.950012,467.950012,2407600
+ADBE,2020-11-18,466.709991,467.899994,459.26001,459.470001,459.470001,2063200
+ADBE,2020-11-19,460,471.040009,459.26001,466.410004,466.410004,3132700
+ADBE,2020-11-20,465.160004,470,462.359985,462.920013,462.920013,1849900
+ADBE,2020-11-23,464.630005,467,456.170013,460.609985,460.609985,2370000
+ADBE,2020-11-24,461.410004,464.48999,456.679993,462.700012,462.700012,2584900
+ADBE,2020-11-25,466.290009,472.529999,464.850006,470.079987,470.079987,2634500
+ADBE,2020-11-27,476.899994,482.410004,474.859985,477.029999,477.029999,1815500
+ADBE,2020-11-30,480,480.859985,469.200012,478.470001,478.470001,2787000
+ADBE,2020-12-01,482.01001,482.01001,471.630005,479.149994,479.149994,2531100
+ADBE,2020-12-02,475.670013,481.320007,470.119995,481.26001,481.26001,2107100
+ADBE,2020-12-03,482.209991,492.809998,481.5,484.279999,484.279999,3062700
+ADBE,2020-12-04,485.670013,491.390015,484.359985,486,486,2749800
+ADBE,2020-12-07,487,499.290009,487,492.25,492.25,3441700
+ADBE,2020-12-08,492.290009,496.040009,486.200012,495.279999,495.279999,2175700
+ADBE,2020-12-09,496.029999,497,479.26001,483.73999,483.73999,3449100
+ADBE,2020-12-10,483.73999,488.290009,470.950012,476.869995,476.869995,3922000
+ADBE,2020-12-11,475.980011,478.890015,468.820007,475.910004,475.910004,3561300
+ADBE,2020-12-14,475.609985,488.410004,475.5,486.420013,486.420013,3945200
+ADBE,2020-12-15,489.049988,489.5,480.529999,482.640015,482.640015,2558600
+ADBE,2020-12-16,485,491.5,484.109985,489.899994,489.899994,2555600
+ADBE,2020-12-17,493,496.98999,490.630005,495.359985,495.359985,2178400
+ADBE,2020-12-18,497.609985,504.070007,493.570007,502.950012,502.950012,4667400
+ADBE,2020-12-21,498.049988,502,491.5,498.390015,498.390015,2412900
+ADBE,2020-12-22,498.359985,506.920013,495.829987,504.170013,504.170013,1701500
+ADBE,2020-12-23,505.130005,505.459991,496.589996,496.910004,496.910004,1428300
+ADBE,2020-12-24,499.160004,503.01001,497.279999,499.859985,499.859985,589200
+ADBE,2020-12-28,505.609985,506.040009,496.820007,498.950012,498.950012,1515400
+ADBE,2020-12-29,501.170013,505.350006,499.73999,502.109985,502.109985,1434100
+ADBE,2020-12-30,503.049988,504.369995,496.329987,497.450012,497.450012,1529900
+ADBE,2020-12-31,497.98999,500.660004,494.890015,500.119995,500.119995,1462100
+ADBE,2021-01-04,500.299988,500.790009,476.279999,485.339996,485.339996,3612900
+ADBE,2021-01-05,485.880005,486.079987,479.200012,485.690002,485.690002,2010100
+ADBE,2021-01-06,474.100006,475.869995,466,466.309998,466.309998,4156600
+ADBE,2021-01-07,471,479.640015,468.25,477.73999,477.73999,2901200
+ADBE,2021-01-08,480,485.540009,477.209991,485.100006,485.100006,2266100
+ADBE,2021-01-11,481.98999,482.589996,471.299988,474.23999,474.23999,2382400
+ADBE,2021-01-12,474.410004,475,464,471.649994,471.649994,2964900
+ADBE,2021-01-13,472,477.850006,469.299988,472.049988,472.049988,2105900
+ADBE,2021-01-14,472.410004,473.549988,462.200012,463.269989,463.269989,3508300
+ADBE,2021-01-15,462.5,467.880005,457.48999,458.079987,458.079987,3200400
+ADBE,2021-01-19,461.170013,461.589996,453.339996,456.5,456.5,4419200
+ADBE,2021-01-20,462.730011,472.390015,458.769989,469.730011,469.730011,3859000
+ADBE,2021-01-21,470.26001,474.690002,466.100006,472.019989,472.019989,2768700
+ADBE,2021-01-22,472.5,476.350006,470.609985,472.440002,472.440002,2534300
+ADBE,2021-01-25,474.51001,477.700012,463.980011,473.440002,473.440002,2697400
+ADBE,2021-01-26,473.730011,477.220001,467.76001,476.279999,476.279999,2363100
+ADBE,2021-01-27,470.98999,473.670013,455.070007,460,460,3586400
+ADBE,2021-01-28,459.070007,475.019989,459.070007,465.670013,465.670013,3000700
+ADBE,2021-01-29,462.170013,465,455.109985,458.769989,458.769989,3061100
+ADBE,2021-02-01,462.279999,474.799988,459.820007,470,470,2554800
+ADBE,2021-02-02,473.649994,487.369995,472.549988,484.929993,484.929993,3022000
+ADBE,2021-02-03,487.089996,488.850006,479.170013,481.920013,481.920013,2146900
+ADBE,2021-02-04,484.220001,489.880005,481.920013,489.380005,489.380005,2005100
+ADBE,2021-02-05,490.920013,495.100006,488,492.119995,492.119995,1675000
+ADBE,2021-02-08,494.26001,497.859985,489.209991,493.76001,493.76001,1727000
+ADBE,2021-02-09,495,497.950012,492.01001,496.049988,496.049988,1571500
+ADBE,2021-02-10,499.170013,499.98999,490.269989,492.670013,492.670013,1764500
+ADBE,2021-02-11,494.529999,497,491.079987,496.619995,496.619995,1609800
+ADBE,2021-02-12,495.160004,499.359985,491.76001,498.839996,498.839996,1450600
+ADBE,2021-02-16,500.029999,506.51001,497.600006,501.640015,501.640015,1845900
+ADBE,2021-02-17,495.410004,495.549988,485.51001,491.230011,491.230011,2112000
+ADBE,2021-02-18,486.320007,489.799988,480,488.369995,488.369995,1803200
+ADBE,2021-02-19,487.160004,488.649994,476.100006,479.119995,479.119995,2720700
+ADBE,2021-02-22,470.480011,472.100006,466.660004,467.329987,467.329987,2510500
+ADBE,2021-02-23,461.019989,471.440002,450.119995,467.799988,467.799988,4164300
+ADBE,2021-02-24,463.48999,477.350006,460.290009,476.619995,476.619995,3390600
+ADBE,2021-02-25,471.23999,476.309998,456.01001,459.160004,459.160004,3252500
+ADBE,2021-02-26,462.799988,467.320007,456.01001,459.670013,459.670013,3154500
+ADBE,2021-03-01,465.679993,470.5,462.649994,469.570007,469.570007,2358600
+ADBE,2021-03-02,473.029999,473.799988,463.459991,466.589996,466.589996,2211000
+ADBE,2021-03-03,463.220001,464.679993,448.089996,448.450012,448.450012,2808100
+ADBE,2021-03-04,446.450012,457.529999,437.630005,439.059998,439.059998,4486400
+ADBE,2021-03-05,444.880005,444.950012,423.709991,440.829987,440.829987,4615000
+ADBE,2021-03-08,439.76001,440.98999,420.779999,421.200012,421.200012,3885100
+ADBE,2021-03-09,437.839996,442.75,436,439.179993,439.179993,3926400
+ADBE,2021-03-10,445.730011,448.459991,436.820007,437.01001,437.01001,2747300
+ADBE,2021-03-11,448.140015,454.070007,447.309998,451.059998,451.059998,2762200
+ADBE,2021-03-12,443.450012,445.890015,438.600006,444.299988,444.299988,2183100
+ADBE,2021-03-15,444.399994,447.790009,437.769989,447.589996,447.589996,2508400
+ADBE,2021-03-16,452.01001,457.410004,449.670013,450.540009,450.540009,2618800
+ADBE,2021-03-17,445.440002,453.940002,441.019989,451.01001,451.01001,2502700
+ADBE,2021-03-18,443.160004,446.859985,438.5,439.179993,439.179993,2931200
+ADBE,2021-03-19,439.179993,444.5,438.140015,441.5,441.5,3923800
+ADBE,2021-03-22,444.859985,457.820007,444.859985,452.410004,452.410004,2944300
+ADBE,2021-03-23,457.350006,466.880005,456.410004,460.200012,460.200012,5317000
+ADBE,2021-03-24,464.76001,465.609985,448.339996,451.51001,451.51001,5214100
+ADBE,2021-03-25,448.329987,456.869995,445.410004,450.98999,450.98999,3201500
+ADBE,2021-03-26,450.25,469.769989,449.049988,469.089996,469.089996,3615900
+ADBE,2021-03-29,469.029999,472,462.5,469.320007,469.320007,3141900
+ADBE,2021-03-30,462.579987,469.089996,461.5,465.459991,465.459991,2436300
+ADBE,2021-03-31,469.700012,482.410004,468.700012,475.369995,475.369995,3155900
+ADBE,2021-04-01,483.119995,487.040009,480.709991,483.339996,483.339996,2664700
+ADBE,2021-04-05,483.690002,495.51001,480.5,491.619995,491.619995,2982500
+ADBE,2021-04-06,492.320007,495.589996,487.570007,491.339996,491.339996,1878300
+ADBE,2021-04-07,492.980011,494.850006,487.890015,493.410004,493.410004,1576800
+ADBE,2021-04-08,500.160004,504.600006,498.140015,499.839996,499.839996,2026000
+ADBE,2021-04-09,498.369995,504.440002,492.600006,504.040009,504.040009,1886900
+ADBE,2021-04-12,499.290009,506.940002,498.440002,506.029999,506.029999,1584600
+ADBE,2021-04-13,506.850006,517.26001,506.779999,514.859985,514.859985,2195400
+ADBE,2021-04-14,514,517.780029,509.130005,510.630005,510.630005,1956400
+ADBE,2021-04-15,515.669983,524.590027,515.099976,523.25,523.25,2122300
+ADBE,2021-04-16,524.210022,525.440002,518.549988,525.080017,525.080017,2031600
+ADBE,2021-04-19,523.130005,524,514.440002,516.169983,516.169983,1917700
+ADBE,2021-04-20,515.289978,517.289978,510.600006,514.210022,514.210022,1677500
+ADBE,2021-04-21,515.02002,515.47998,509.549988,512.340027,512.340027,1678100
+ADBE,2021-04-22,508.079987,512.77002,504.059998,507.290009,507.290009,2084600
+ADBE,2021-04-23,508.790009,517.5,508.399994,515.840027,515.840027,2257500
+ADBE,2021-04-26,513.570007,516.309998,510.25,515.700012,515.700012,1387500
+ADBE,2021-04-27,518,519.159973,511.350006,517.320007,517.320007,1944000
+ADBE,2021-04-28,515.23999,519.130005,510.019989,515.47998,515.47998,1472200
+ADBE,2021-04-29,518.109985,520.450012,510.619995,516.090027,516.090027,1592500
+ADBE,2021-04-30,514.130005,515.049988,507.149994,508.339996,508.339996,1950500
+ADBE,2021-05-03,510.970001,511.73999,501.119995,503.459991,503.459991,1458600
+ADBE,2021-05-04,499.470001,499.470001,484.829987,490.700012,490.700012,2528900
+ADBE,2021-05-05,495.690002,498.630005,484.440002,486.690002,486.690002,1875300
+ADBE,2021-05-06,485.670013,485.670013,475.920013,483.609985,483.609985,2537100
+ADBE,2021-05-07,496,499.149994,485.779999,488.730011,488.730011,1632300
+ADBE,2021-05-10,487.540009,489.040009,478.630005,479.380005,479.380005,1970900
+ADBE,2021-05-11,471.029999,486.910004,468.5,485.190002,485.190002,2293700
+ADBE,2021-05-12,477.190002,480.98999,469.570007,472.089996,472.089996,2399500
+ADBE,2021-05-13,478.01001,480.459991,471.76001,474.160004,474.160004,1996500
+ADBE,2021-05-14,481.630005,488.329987,478.690002,486.559998,486.559998,1857100
+ADBE,2021-05-17,487.029999,487.869995,478.109985,482.73999,482.73999,1581000
+ADBE,2021-05-18,484.630005,488.320007,480.459991,480.619995,480.619995,1395100
+ADBE,2021-05-19,473.019989,480.869995,472,480.470001,480.470001,2047500
+ADBE,2021-05-20,483.679993,495.359985,482.609985,491.670013,491.670013,1991100
+ADBE,2021-05-21,494.190002,496.230011,487.130005,488.070007,488.070007,1567800
+ADBE,2021-05-24,494.640015,499.98999,492.01001,497.829987,497.829987,1846900
+ADBE,2021-05-25,499.019989,505.600006,498.869995,505.079987,505.079987,2322500
+ADBE,2021-05-26,506.269989,509.5,504.630005,506.980011,506.980011,1695600
+ADBE,2021-05-27,505,505,497.450012,498.279999,498.279999,2957300
+ADBE,2021-05-28,506.079987,511.369995,504.190002,504.579987,504.579987,1924800
+ADBE,2021-06-01,504.540009,506,492.309998,495.910004,495.910004,2189000
+ADBE,2021-06-02,495.179993,501.820007,493.089996,495.769989,495.769989,1761300
+ADBE,2021-06-03,492.399994,496.76001,487.339996,493.140015,493.140015,1539100
+ADBE,2021-06-04,498.730011,506.5,497.720001,504.5,504.5,1644200
+ADBE,2021-06-07,504.98999,509.779999,502,509.470001,509.470001,1768500
+ADBE,2021-06-08,511.149994,516.289978,508.070007,509.200012,509.200012,1747800
+ADBE,2021-06-09,513.98999,518.320007,512.47998,514.679993,514.679993,1702400
+ADBE,2021-06-10,513.98999,536.409973,513.01001,535.52002,535.52002,3152400
+ADBE,2021-06-11,529.75,541.849976,529.75,541.26001,541.26001,2871300
+ADBE,2021-06-14,545.039978,561.359985,543.25,556.950012,556.950012,3522600
+ADBE,2021-06-15,554.98999,555,547.22998,548.460022,548.460022,2424800
+ADBE,2021-06-16,548.460022,553.98999,535.719971,543.330017,543.330017,2842000
+ADBE,2021-06-17,539.98999,552.719971,538.75,551.359985,551.359985,3566400
+ADBE,2021-06-18,569.960022,570,556.390015,565.590027,565.590027,6762000
+ADBE,2021-06-21,565.98999,570.190002,560.349976,567.349976,567.349976,2625900
+ADBE,2021-06-22,568.51001,576.309998,567,575.73999,575.73999,2370400
+ADBE,2021-06-23,577.98999,579.799988,570.710022,574.22998,574.22998,1616700
+ADBE,2021-06-24,575.900024,580.969971,574.960022,578.26001,578.26001,1835000
+ADBE,2021-06-25,578.640015,582,577.059998,579.659973,579.659973,2133500
+ADBE,2021-06-28,582.710022,589.409973,581,588.799988,588.799988,1714000
+ADBE,2021-06-29,586.780029,591.340027,583.900024,590.75,590.75,1204800
+ADBE,2021-06-30,590.75,592.23999,585,585.640015,585.640015,1704200
+ADBE,2021-07-01,583.330017,587.780029,581.349976,584.72998,584.72998,1646100
+ADBE,2021-07-02,588.669983,594.080017,587.960022,593.070007,593.070007,1744600
+ADBE,2021-07-06,595.869995,600.659973,592.47998,596.900024,596.900024,1657400
+ADBE,2021-07-07,600,607.669983,597.400024,605.77002,605.77002,2022500
+ADBE,2021-07-08,595.640015,607.299988,593.330017,605.950012,605.950012,1846600
+ADBE,2021-07-09,601.429993,605.950012,597.440002,604.5,604.5,2145200
+ADBE,2021-07-12,606,607.419983,596.47998,600.200012,600.200012,1696200
+ADBE,2021-07-13,600.559998,609.330017,598.419983,605.01001,605.01001,1435600
+ADBE,2021-07-14,608.140015,611.299988,604.01001,608.830017,608.830017,1376900
+ADBE,2021-07-15,608.400024,609.950012,602.650024,606.169983,606.169983,1618100
+ADBE,2021-07-16,608.710022,611.619995,603.659973,606.099976,606.099976,1249700
+ADBE,2021-07-19,602.75,610.690002,598.140015,602.049988,602.049988,2046600
+ADBE,2021-07-20,605.390015,612.75,598.47998,608.719971,608.719971,1675700
+ADBE,2021-07-21,605.719971,612.580017,603.320007,612.26001,612.26001,1381000
+ADBE,2021-07-22,614.580017,623.950012,614.580017,623.679993,623.679993,1477900
+ADBE,2021-07-23,625.76001,631.640015,622,625.869995,625.869995,2030400
+ADBE,2021-07-26,624.179993,625.869995,619.72998,620.799988,620.799988,1389800
+ADBE,2021-07-27,621,623.919983,610.640015,618.280029,618.280029,1540300
+ADBE,2021-07-28,620.98999,626,617.570007,620.919983,620.919983,1468100
+ADBE,2021-07-29,617.039978,625.669983,617.039978,621.700012,621.700012,1068900
+ADBE,2021-07-30,619.030029,622.799988,617.289978,621.630005,621.630005,1403400
+ADBE,2021-08-02,625.869995,627.599976,612.929993,618.75,618.75,1466800
+ADBE,2021-08-03,620.22998,624.700012,614,621.280029,621.280029,1067300
+ADBE,2021-08-04,622.469971,627.080017,617.619995,625.679993,625.679993,1306800
+ADBE,2021-08-05,626.98999,632.469971,623,632.080017,632.080017,1158200
+ADBE,2021-08-06,629.27002,631.840027,625.169983,631.380005,631.380005,1127700
+ADBE,2021-08-09,634.97998,634.97998,626.919983,629.219971,629.219971,1118900
+ADBE,2021-08-10,630.47998,633.299988,620.599976,621.73999,621.73999,1540100
+ADBE,2021-08-11,623.76001,627.419983,621.650024,626.030029,626.030029,1328300
+ADBE,2021-08-12,626,636.640015,624.039978,634.349976,634.349976,1163100
+ADBE,2021-08-13,634.48999,638.429993,632.349976,637.309998,637.309998,932800
+ADBE,2021-08-16,637.030029,638.02002,628.190002,636.940002,636.940002,1105500
+ADBE,2021-08-17,636.549988,637,630.219971,635.01001,635.01001,1346300
+ADBE,2021-08-18,632.799988,637.140015,626.049988,626.77002,626.77002,1386500
+ADBE,2021-08-19,624.880005,642.549988,623.630005,637.659973,637.659973,1693700
+ADBE,2021-08-20,639.840027,652,634.530029,647.340027,647.340027,1434000
+ADBE,2021-08-23,645.869995,658.5,645.52002,656.859985,656.859985,1652400
+ADBE,2021-08-24,659.140015,660,653.400024,657.23999,657.23999,866400
+ADBE,2021-08-25,658.609985,661.059998,651.640015,656.799988,656.799988,1047900
+ADBE,2021-08-26,653.590027,657.909973,649.349976,652.390015,652.390015,1619200
+ADBE,2021-08-27,652.52002,662.609985,651.859985,658.52002,658.52002,1142300
+ADBE,2021-08-30,659.780029,667.669983,659.780029,665.98999,665.98999,1341500
+ADBE,2021-08-31,667.900024,667.900024,660.460022,663.700012,663.700012,1877800
+ADBE,2021-09-01,664.51001,668.960022,662,665.890015,665.890015,1261200
+ADBE,2021-09-02,669.820007,669.849976,661.669983,664.640015,664.640015,1402400
+ADBE,2021-09-03,664.429993,673.880005,664.299988,666.590027,666.590027,1640300
+ADBE,2021-09-07,667.349976,668.869995,656.549988,661.390015,661.390015,1382300
+ADBE,2021-09-08,660.150024,664.080017,657.099976,663.219971,663.219971,1367700
+ADBE,2021-09-09,664.840027,667.460022,659.929993,661.679993,661.679993,1110200
+ADBE,2021-09-10,666.179993,668.869995,658.200012,658.940002,658.940002,1204200
+ADBE,2021-09-13,663.039978,663.599976,640.23999,645.150024,645.150024,2242500
+ADBE,2021-09-14,646,649.580017,642.460022,645.01001,645.01001,2150200
+ADBE,2021-09-15,652.320007,663.309998,650.97998,661.080017,661.080017,2009300
+ADBE,2021-09-16,657.530029,666.469971,654.710022,665.109985,665.109985,2046100
+ADBE,2021-09-17,663.210022,665,652.039978,654.47998,654.47998,3553200
+ADBE,2021-09-20,646.039978,653.929993,633.049988,641.289978,641.289978,2637400
+ADBE,2021-09-21,646.880005,650.950012,640.299988,645.890015,645.890015,2449300
+ADBE,2021-09-22,624.789978,628.940002,615.059998,626.080017,626.080017,5689600
+ADBE,2021-09-23,632.289978,633.820007,627.02002,630.840027,630.840027,2985500
+ADBE,2021-09-24,628,629.030029,618.219971,622.710022,622.710022,2809000
+ADBE,2021-09-27,615.799988,616.659973,602.72998,603.650024,603.650024,4152200
+ADBE,2021-09-28,596.309998,596.309998,578.330017,578.77002,578.77002,5108900
+ADBE,2021-09-29,585.450012,586.549988,576.070007,577.700012,577.700012,2726800
+ADBE,2021-09-30,580.640015,586.190002,573.23999,575.719971,575.719971,2743600
+ADBE,2021-10-01,577.52002,581.469971,568.609985,577.469971,577.469971,2915300
+ADBE,2021-10-04,574.590027,576.799988,552.140015,558.48999,558.48999,3977000
+ADBE,2021-10-05,563.909973,570.289978,559.210022,566.700012,566.700012,2337800
+ADBE,2021-10-06,561.23999,572.159973,560.210022,570.309998,570.309998,2043200
+ADBE,2021-10-07,578.460022,586.150024,576.190002,578.960022,578.960022,2648500
+ADBE,2021-10-08,581.299988,583.609985,575.52002,576.859985,576.859985,2050700
+ADBE,2021-10-11,574.5,582.280029,571.5,573.070007,573.070007,1410600
+ADBE,2021-10-12,579.159973,584.219971,574.419983,580.690002,580.690002,1740200
+ADBE,2021-10-13,585.26001,593.539978,582.659973,591.119995,591.119995,2142300
+ADBE,2021-10-14,600,609.440002,596.969971,607.51001,607.51001,2500900
+ADBE,2021-10-15,611.690002,612.25,607.549988,610.090027,610.090027,1960100
+ADBE,2021-10-18,610.650024,623.469971,607.570007,622.830017,622.830017,1905100
+ADBE,2021-10-19,625.26001,639.390015,625.26001,636.070007,636.070007,2470000
+ADBE,2021-10-20,639.280029,641.289978,630.169983,632.369995,632.369995,1497200
+ADBE,2021-10-21,632,639.169983,629,638.659973,638.659973,1586600
+ADBE,2021-10-22,640.429993,644.429993,634.450012,643.580017,643.580017,1786500
+ADBE,2021-10-25,644.469971,649.619995,639.070007,646.969971,646.969971,1629400
+ADBE,2021-10-26,650.909973,659.190002,642.099976,642.5,642.5,2154000
+ADBE,2021-10-27,644.47998,648.809998,639.809998,640.080017,640.080017,1629900
+ADBE,2021-10-28,638,642.48999,633.27002,639.280029,639.280029,2085000
+ADBE,2021-10-29,637.77002,651.309998,637,650.359985,650.359985,1927700
+ADBE,2021-11-01,651.049988,654,634.780029,640.200012,640.200012,2215800
+ADBE,2021-11-02,641.119995,647.73999,639.22998,640.400024,640.400024,1770000
+ADBE,2021-11-03,645.52002,656.5,640,655.179993,655.179993,1970700
+ADBE,2021-11-04,659.440002,676.080017,657.75,674.080017,674.080017,2480600
+ADBE,2021-11-05,676.73999,677.76001,661.109985,662.719971,662.719971,2517600
+ADBE,2021-11-08,666.559998,668.25,661.400024,666.02002,666.02002,1497200
+ADBE,2021-11-09,667.690002,669.659973,663,667.919983,667.919983,1128000
+ADBE,2021-11-10,663.200012,665.809998,645.859985,647.5,647.5,2038200
+ADBE,2021-11-11,649.609985,652.570007,642.099976,643.169983,643.169983,1271100
+ADBE,2021-11-12,649.01001,658.469971,647.159973,657.599976,657.599976,1286500
+ADBE,2021-11-15,658.369995,663.669983,655.190002,659.72998,659.72998,1077600
+ADBE,2021-11-16,659.140015,673.73999,658.98999,671.030029,671.030029,1422000
+ADBE,2021-11-17,671.76001,672.73999,662.840027,670.669983,670.669983,1221900
+ADBE,2021-11-18,670.619995,676.549988,665.080017,670.960022,670.960022,1493800
+ADBE,2021-11-19,681.26001,699.5,678.909973,688.369995,688.369995,3090900
+ADBE,2021-11-22,696.280029,699.539978,672.659973,673.570007,673.570007,2284700
+ADBE,2021-11-23,662.700012,667.570007,648.609985,665.159973,665.159973,2502800
+ADBE,2021-11-24,655.830017,668.869995,647.140015,668.320007,668.320007,2426800
+ADBE,2021-11-26,670.25,684,659.679993,662.099976,662.099976,2204000
+ADBE,2021-11-29,668,691.359985,665.77002,687.48999,687.48999,2728800
+ADBE,2021-11-30,687.219971,694.890015,667.830017,669.849976,669.849976,4703600
+ADBE,2021-12-01,676,678.780029,656.280029,657.409973,657.409973,2831800
+ADBE,2021-12-02,655.950012,674.849976,653.619995,671.880005,671.880005,2675400
+ADBE,2021-12-03,658.099976,662.090027,604.299988,616.530029,616.530029,6741800
+ADBE,2021-12-06,617.469971,625.900024,605.72998,622.039978,622.039978,3170000
+ADBE,2021-12-07,644.190002,655.219971,640.049988,649.960022,649.960022,3943500
+ADBE,2021-12-08,647.299988,654.650024,641.609985,653.099976,653.099976,2416200
+ADBE,2021-12-09,650.919983,655.719971,630.880005,632.570007,632.570007,2550700
+ADBE,2021-12-10,638.130005,654.969971,635.099976,654.450012,654.450012,2873000
+ADBE,2021-12-13,652.77002,675.210022,650.97998,658.299988,658.299988,3829400
+ADBE,2021-12-14,635.359985,636,599.099976,614.859985,614.859985,5934200
+ADBE,2021-12-15,615.960022,631.25,604.619995,630.330017,630.330017,4288800
+ADBE,2021-12-16,578.400024,591.580017,556.150024,566.090027,566.090027,10961200
+ADBE,2021-12-17,566.090027,566.98999,545.140015,556.640015,556.640015,7999200
+ADBE,2021-12-20,545.609985,557.27002,543.5,549.77002,549.77002,3441100
+ADBE,2021-12-21,550.909973,559.890015,538.049988,557.52002,557.52002,4104700
+ADBE,2021-12-22,560.299988,564.919983,552.23999,563.97998,563.97998,4526200
+ADBE,2021-12-23,568.960022,572.570007,566.159973,569.619995,569.619995,2147700
+ADBE,2021-12-27,575.039978,580.880005,572.090027,577.679993,577.679993,1980100
+ADBE,2021-12-28,582.840027,582.880005,568.349976,569.359985,569.359985,2107800
+ADBE,2021-12-29,573.330017,576.960022,562.780029,569.289978,569.289978,2484200
+ADBE,2021-12-30,570.570007,578.98999,566.039978,570.530029,570.530029,1564600
+ADBE,2021-12-31,570,570.169983,565.070007,567.059998,567.059998,1581400
+ADBE,2022-01-03,566.650024,575,553.27002,564.369995,564.369995,2862700
+ADBE,2022-01-04,563.900024,564.299988,541.309998,554,554,4344800
+ADBE,2022-01-05,535,538.75,514,514.429993,514.429993,7394800
+ADBE,2022-01-06,510,526.309998,508.200012,514.119995,514.119995,3913600
+ADBE,2022-01-07,513.659973,520.419983,504,510.700012,510.700012,3605400
+ADBE,2022-01-10,500,526.580017,497.01001,525.830017,525.830017,5429700
+ADBE,2022-01-11,525.549988,535.179993,520.97998,529.890015,529.890015,3422200
+ADBE,2022-01-12,533.090027,541.590027,529.280029,532.369995,532.369995,2901800
+ADBE,2022-01-13,532.219971,535.27002,516.320007,516.900024,516.900024,3406500
+ADBE,2022-01-14,514.48999,522.570007,511.269989,520.599976,520.599976,2659800
+ADBE,2022-01-18,510.390015,519.390015,504.980011,513.340027,513.340027,3461000
+ADBE,2022-01-19,516.47998,528.919983,515.299988,516.580017,516.580017,2985900
+ADBE,2022-01-20,522.380005,532.030029,509.640015,510.850006,510.850006,3208100
+ADBE,2022-01-21,508.5,513.859985,499.269989,499.910004,499.910004,4276100
+ADBE,2022-01-24,491.070007,520.429993,483.309998,519.659973,519.659973,7538000
+ADBE,2022-01-25,505.51001,514.26001,500.01001,502.720001,502.720001,4051500
+ADBE,2022-01-26,514,520.48999,494.220001,500.809998,500.809998,4449500
+ADBE,2022-01-27,508.940002,513.22998,485.619995,493.049988,493.049988,5865400
+ADBE,2022-01-28,494.089996,519,480.619995,518.159973,518.159973,4339000
+ADBE,2022-01-31,518.97998,534.940002,514.390015,534.299988,534.299988,3995100
+ADBE,2022-02-01,536,538.77002,527.719971,535.97998,535.97998,2307400
+ADBE,2022-02-02,536.25,540.460022,529.320007,533.090027,533.090027,2494100
+ADBE,2022-02-03,522.869995,525.179993,508.75,510.829987,510.829987,3058700
+ADBE,2022-02-04,503.769989,519.969971,503.769989,513.539978,513.539978,2583700
+ADBE,2022-02-07,516,516,500.950012,507.100006,507.100006,3120500
+ADBE,2022-02-08,501.630005,513.51001,501.070007,511.309998,511.309998,3205500
+ADBE,2022-02-09,520.349976,522.47998,515.059998,521.75,521.75,2542200
+ADBE,2022-02-10,508.079987,514.47998,492.279999,495.019989,495.019989,4735800
+ADBE,2022-02-11,497.920013,499.929993,472.899994,473.970001,473.970001,5027000
+ADBE,2022-02-14,473.200012,478.570007,469.209991,474.01001,474.01001,3372100
+ADBE,2022-02-15,482.529999,482.529999,472.390015,479.5,479.5,3743100
+ADBE,2022-02-16,476.48999,480.209991,467.269989,477.700012,477.700012,3750500
+ADBE,2022-02-17,473.140015,476.450012,456.049988,457.709991,457.709991,4021100
+ADBE,2022-02-18,458.690002,459.299988,441.769989,442.559998,442.559998,5194200
+ADBE,2022-02-22,440.350006,451.089996,435.049988,438.399994,438.399994,4287600
+ADBE,2022-02-23,447.779999,449.589996,428.059998,429.450012,429.450012,4263000
+ADBE,2022-02-24,418.589996,465.929993,416.809998,463.820007,463.820007,6448800
+ADBE,2022-02-25,465.390015,468.519989,456.019989,465.540009,465.540009,2869700
+ADBE,2022-02-28,462.399994,468.480011,458.859985,467.679993,467.679993,3302300
+ADBE,2022-03-01,468,479.209991,462.920013,466.679993,466.679993,3352800
+ADBE,2022-03-02,471.940002,477.48999,466.040009,471.179993,471.179993,2948500
+ADBE,2022-03-03,475.829987,476.049988,455.450012,459.079987,459.079987,2906300
+ADBE,2022-03-04,455.48999,463.519989,447,452.130005,452.130005,2751600
+ADBE,2022-03-07,456.220001,457.679993,437.179993,437.970001,437.970001,3676100
+ADBE,2022-03-08,432.51001,443.799988,421.359985,431.529999,431.529999,3734800
+ADBE,2022-03-09,443.799988,453.109985,438.929993,450.869995,450.869995,2905700
+ADBE,2022-03-10,444.679993,447.649994,433.01001,438.950012,438.950012,2722300
+ADBE,2022-03-11,439.660004,440.609985,415.429993,416.380005,416.380005,4434500
+ADBE,2022-03-14,413.359985,422.380005,407.940002,411.5,411.5,3731400
+ADBE,2022-03-15,415.970001,422.959991,413.170013,421.660004,421.660004,3201700
+ADBE,2022-03-16,431.73999,442.519989,424.350006,442.359985,442.359985,4141200
+ADBE,2022-03-17,441.26001,446.820007,436.51001,444.359985,444.359985,3556700
+ADBE,2022-03-18,439.200012,453.73999,435.790009,453.329987,453.329987,5898100
+ADBE,2022-03-21,451.420013,459.579987,445.950012,453.589996,453.589996,3704200
+ADBE,2022-03-22,453.5,471.980011,450.690002,466.450012,466.450012,5377000
+ADBE,2022-03-23,437.51001,437.980011,416.470001,422.899994,422.899994,13979800
+ADBE,2022-03-24,426.079987,432.209991,421.48999,432.140015,432.140015,5544300
+ADBE,2022-03-25,435.440002,438.619995,426,431.619995,431.619995,3283600
+ADBE,2022-03-28,433.420013,450.320007,433.149994,450.01001,450.01001,4472600
+ADBE,2022-03-29,459.160004,467.799988,452.440002,466.329987,466.329987,4323800
+ADBE,2022-03-30,461.519989,466.769989,456.839996,460.059998,460.059998,3889200
+ADBE,2022-03-31,461.589996,465.429993,455.429993,455.619995,455.619995,4141300
+ADBE,2022-04-01,455,461.549988,450.959991,458.190002,458.190002,2718400
+ADBE,2022-04-04,461.040009,473.48999,460.609985,468.809998,468.809998,2974500
+ADBE,2022-04-05,469.320007,471.76001,455.070007,458.579987,458.579987,2481900
+ADBE,2022-04-06,448.23999,450.01001,439.570007,444.329987,444.329987,3824900
+ADBE,2022-04-07,444.089996,455.920013,440.76001,452.720001,452.720001,2757800
+ADBE,2022-04-08,449.950012,454.410004,443.369995,445.339996,445.339996,2260700
+ADBE,2022-04-11,438.809998,440,429.73999,434.440002,434.440002,2932100
+ADBE,2022-04-12,442.690002,444.440002,425.160004,426.769989,426.769989,2199000
+ADBE,2022-04-13,427.299988,433.519989,425.670013,431.670013,431.670013,3078900
+ADBE,2022-04-14,435.859985,435.950012,420.029999,420.440002,420.440002,2597000
+ADBE,2022-04-18,419.399994,429.690002,418.730011,425.470001,425.470001,2594700
+ADBE,2022-04-19,422.019989,437.48999,420.640015,436.399994,436.399994,1962700
+ADBE,2022-04-20,440.589996,442.440002,427.200012,428.109985,428.109985,2094400
+ADBE,2022-04-21,432.690002,438.940002,416.359985,417.480011,417.480011,2390100
+ADBE,2022-04-22,420.709991,424.329987,408.019989,408.670013,408.670013,3198800
+ADBE,2022-04-25,405.700012,414.079987,401.670013,413.950012,413.950012,3368800
+ADBE,2022-04-26,410.170013,411.609985,397.470001,399.119995,399.119995,2820100
+ADBE,2022-04-27,401.440002,412.459991,396.809998,397.899994,397.899994,3080700
+ADBE,2022-04-28,406.130005,414.269989,398.48999,410.529999,410.529999,2593900
+ADBE,2022-04-29,407.470001,413,394.640015,395.950012,395.950012,3033200
+ADBE,2022-05-02,397.130005,407.980011,394.040009,407.290009,407.290009,3010000
+ADBE,2022-05-03,406.589996,413.929993,403.5,407.579987,407.579987,2196100
+ADBE,2022-05-04,407.290009,424.230011,395.049988,423.350006,423.350006,3330400
+ADBE,2022-05-05,415.549988,417.98999,395.709991,400.51001,400.51001,3507700
+ADBE,2022-05-06,395,401.26001,382.820007,391.01001,391.01001,3522200
+ADBE,2022-05-09,381.950012,389.630005,374.859985,376.910004,376.910004,4324900
+ADBE,2022-05-10,385.720001,400.829987,374.779999,393.029999,393.029999,5334400
+ADBE,2022-05-11,389.98999,409.98999,377.809998,379.329987,379.329987,3822000
+ADBE,2022-05-12,373.399994,390.130005,370.269989,388.48999,388.48999,4048200
+ADBE,2022-05-13,396.470001,408.970001,393.940002,405.450012,405.450012,3379300
+ADBE,2022-05-16,399.73999,407.170013,396.600006,402.859985,402.859985,2645200
+ADBE,2022-05-17,413.079987,416.720001,403.540009,409.649994,409.649994,2614700
+ADBE,2022-05-18,404.380005,411.660004,396.109985,397.880005,397.880005,2915900
+ADBE,2022-05-19,399.01001,403.040009,391.570007,394.380005,394.380005,2797200
+ADBE,2022-05-20,401.390015,406.23999,385.619995,399.089996,399.089996,3432400
+ADBE,2022-05-23,404.01001,407.880005,398.890015,406.76001,406.76001,2337500
+ADBE,2022-05-24,401.609985,404.329987,391.040009,398.410004,398.410004,2630800
+ADBE,2022-05-25,395.320007,406.100006,394.709991,402.5,402.5,2726700
+ADBE,2022-05-26,405.089996,411.549988,402.459991,408.600006,408.600006,2419500
+ADBE,2022-05-27,414.799988,428.549988,414.630005,428.220001,428.220001,3560400
+ADBE,2022-05-31,427.220001,427.290009,412.790009,416.480011,416.480011,7944200
+ADBE,2022-06-01,428,437.549988,413.790009,418.160004,418.160004,3409900
+ADBE,2022-06-02,418.109985,441.899994,415.839996,441.279999,441.279999,3415700
+ADBE,2022-06-03,430.709991,438.01001,427.26001,429.76001,429.76001,2355300
+ADBE,2022-06-06,437.589996,440,427.040009,429.459991,429.459991,1563800
+ADBE,2022-06-07,423.980011,435.200012,423.119995,433.420013,433.420013,1611200
+ADBE,2022-06-08,430.540009,433.75,426.420013,428.839996,428.839996,1790100
+ADBE,2022-06-09,424.170013,436.040009,423.480011,426.420013,426.420013,2572400
+ADBE,2022-06-10,412.899994,413.959991,390.190002,393.839996,393.839996,4406100
+ADBE,2022-06-13,377.359985,385.649994,371.089996,371.649994,371.649994,4724800
+ADBE,2022-06-14,371.440002,376.890015,367.309998,370.820007,370.820007,3197200
+ADBE,2022-06-15,376.029999,382.75,368.5,376.920013,376.920013,3664500
+ADBE,2022-06-16,369.369995,376.119995,360.899994,365.079987,365.079987,5775300
+ADBE,2022-06-17,349.23999,367.320007,338,360.790009,360.790009,9475100
+ADBE,2022-06-21,355.019989,372.799988,353.51001,362.98999,362.98999,5343500
+ADBE,2022-06-22,360.790009,372.549988,358.220001,365.329987,365.329987,3168200
+ADBE,2022-06-23,371.709991,378.179993,367.470001,376.640015,376.640015,2534300
+ADBE,2022-06-24,380.640015,388.059998,378.220001,387.720001,387.720001,3305300
+ADBE,2022-06-27,388.799988,389.390015,379.380005,381.070007,381.070007,2244600
+ADBE,2022-06-28,381,382.980011,364.450012,365.630005,365.630005,2654500
+ADBE,2022-06-29,367.940002,370.369995,362.640015,368.5,368.5,2027900
+ADBE,2022-06-30,362.899994,370.420013,357.559998,366.059998,366.059998,2595500
+ADBE,2022-07-01,364.179993,369.529999,359.070007,368.480011,368.480011,2471600
+ADBE,2022-07-05,363.5,378.519989,359.820007,376.48999,376.48999,3120500
+ADBE,2022-07-06,378.540009,385.390015,374.089996,382.829987,382.829987,2284600
+ADBE,2022-07-07,382.5,392.070007,382.380005,390.890015,390.890015,2368500
+ADBE,2022-07-08,384.350006,391.859985,383.839996,389.440002,389.440002,1611200
+ADBE,2022-07-11,386.570007,388.049988,380.459991,384.160004,384.160004,1832200
+ADBE,2022-07-12,383.899994,391.519989,372.910004,375.540009,375.540009,2639600
+ADBE,2022-07-13,368.200012,374.410004,364.700012,371.940002,371.940002,1994000
+ADBE,2022-07-14,368.829987,374.190002,361.459991,372.959991,372.959991,2098400
+ADBE,2022-07-15,377.790009,384.470001,376.859985,379.859985,379.859985,2488300
+ADBE,2022-07-18,383.829987,385.570007,374.01001,375.230011,375.230011,1866400
+ADBE,2022-07-19,382.890015,388.320007,378,387.829987,387.829987,1977600
+ADBE,2022-07-20,392.190002,403.130005,390.070007,401.48999,401.48999,2746800
+ADBE,2022-07-21,404.119995,409.649994,399.23999,408.910004,408.910004,2009900
+ADBE,2022-07-22,410.029999,414.619995,398.630005,401.899994,401.899994,2413200
+ADBE,2022-07-25,400.109985,400.769989,388.570007,391.959991,391.959991,2340500
+ADBE,2022-07-26,393.579987,393.579987,378.160004,379.26001,379.26001,2368500
+ADBE,2022-07-27,385.079987,394.910004,383.410004,392.779999,392.779999,2678000
+ADBE,2022-07-28,392.76001,406.149994,390.059998,403.5,403.5,2421700
+ADBE,2022-07-29,404.690002,411.380005,400.890015,410.119995,410.119995,2669800
+ADBE,2022-08-01,406.51001,417.160004,405.070007,411.089996,411.089996,1910000
+ADBE,2022-08-02,405.339996,412.420013,402.25,409.959991,409.959991,2165500
+ADBE,2022-08-03,412.809998,426.040009,412.019989,424.540009,424.540009,2403500
+ADBE,2022-08-04,425.450012,431.149994,419.630005,430.589996,430.589996,2745600
+ADBE,2022-08-05,423,434.540009,421,433.429993,433.429993,2481400
+ADBE,2022-08-08,435,440.299988,432.480011,434.339996,434.339996,2202000
+ADBE,2022-08-09,434.339996,434.589996,424.619995,426.570007,426.570007,1977300
+ADBE,2022-08-10,441.420013,443.220001,436.200012,438.399994,438.399994,2634400
+ADBE,2022-08-11,445.26001,445.609985,434.399994,434.890015,434.890015,1756600
+ADBE,2022-08-12,439.609985,446,436.579987,445.670013,445.670013,2150400
+ADBE,2022-08-15,445.070007,451.149994,442.140015,451.019989,451.019989,2503400
+ADBE,2022-08-16,446.119995,450.089996,440.100006,447.559998,447.559998,2139500
+ADBE,2022-08-17,440.869995,442.98999,436.109985,437.820007,437.820007,1894400
+ADBE,2022-08-18,438.609985,441.390015,437.01001,439.029999,439.029999,1402300
+ADBE,2022-08-19,431.579987,432.5,424.619995,425.059998,425.059998,2007700
+ADBE,2022-08-22,419.410004,419.790009,410.079987,411.350006,411.350006,2074600
+ADBE,2022-08-23,410.369995,415.700012,409.200012,410.410004,410.410004,1392200
+ADBE,2022-08-24,410.679993,413.23999,405.329987,405.649994,405.649994,1883900
+ADBE,2022-08-25,405.790009,406.670013,392.920013,403.929993,403.929993,3062400
+ADBE,2022-08-26,403.98999,405.540009,380.5,381.019989,381.019989,3600100
+ADBE,2022-08-29,380.089996,382.859985,374.820007,375.26001,375.26001,2410300
+ADBE,2022-08-30,379.920013,380.660004,371.059998,375.070007,375.070007,1835000
+ADBE,2022-08-31,378.529999,381.149994,372.5,373.440002,373.440002,3193900
+ADBE,2022-09-01,371,371.640015,361.720001,370.529999,370.529999,2574400
+ADBE,2022-09-02,374.529999,382,365.429993,368.140015,368.140015,2450500
+ADBE,2022-09-06,367.230011,374.299988,365.369995,368.299988,368.299988,2564400
+ADBE,2022-09-07,368.200012,381.519989,367.190002,379.720001,379.720001,2385500
+ADBE,2022-09-08,377.200012,386.660004,375.200012,383.630005,383.630005,2276800
+ADBE,2022-09-09,390.190002,396.089996,389.670013,394.779999,394.779999,2998900
+ADBE,2022-09-12,391.089996,396.390015,389.279999,396.359985,396.359985,2854800
+ADBE,2022-09-13,382.549988,383.579987,367.369995,368.390015,368.390015,4175100
+ADBE,2022-09-14,369.570007,374.23999,365.609985,371.519989,371.519989,3004400
+ADBE,2022-09-15,323.149994,329,305,309.130005,309.130005,27840200
+ADBE,2022-09-16,298.320007,300.200012,292.140015,299.5,299.5,14948100
+ADBE,2022-09-19,294.880005,299.279999,293.459991,296.059998,296.059998,6593400
+ADBE,2022-09-20,292.820007,294.079987,287.809998,291.059998,291.059998,6548800
+ADBE,2022-09-21,292.839996,297.940002,286.220001,286.299988,286.299988,4913100
+ADBE,2022-09-22,282,289.549988,280.059998,287.059998,287.059998,5657600
+ADBE,2022-09-23,285.570007,288.549988,280.700012,284.559998,284.559998,4739300
+ADBE,2022-09-26,286.029999,288.899994,276.75,276.959991,276.959991,6746200
+ADBE,2022-09-27,281.700012,284.5,274.730011,277.570007,277.570007,6390900
+ADBE,2022-09-28,280.380005,282.73999,275.369995,281.399994,281.399994,4985100
+ADBE,2022-09-29,277.799988,279.589996,275.01001,278.25,278.25,5155300
+ADBE,2022-09-30,279.690002,284.290009,274.850006,275.200012,275.200012,4578800
+ADBE,2022-10-03,278.269989,286.899994,277,285.23999,285.23999,3738100
+ADBE,2022-10-04,290.950012,296.790009,290.179993,294.970001,294.970001,4509200
+ADBE,2022-10-05,291.410004,298.809998,289.179993,297.380005,297.380005,3469600
+ADBE,2022-10-06,297.149994,305.5,297.100006,298.410004,298.410004,4884000
+ADBE,2022-10-07,291.359985,293.709991,286.829987,288.769989,288.769989,3495900
+ADBE,2022-10-10,289.75,290.279999,283.049988,285.720001,285.720001,2906300
+ADBE,2022-10-11,285.690002,288.279999,281.440002,284.829987,284.829987,3209800
+ADBE,2022-10-12,284.690002,289.790009,283.089996,286.149994,286.149994,3044100
+ADBE,2022-10-13,279.709991,298.170013,276.600006,294.73999,294.73999,4737200
+ADBE,2022-10-14,295.119995,297.589996,287.450012,287.940002,287.940002,3563300
+ADBE,2022-10-17,297.450012,297.959991,291.399994,293.5,293.5,4600600
+ADBE,2022-10-18,302.679993,303.48999,286.809998,292.980011,292.980011,5472000
+ADBE,2022-10-19,295.399994,303.709991,292.700012,299.829987,299.829987,5529100
+ADBE,2022-10-20,301.029999,309.190002,299.339996,302.380005,302.380005,3621600
+ADBE,2022-10-21,300.98999,307.429993,298.230011,306.369995,306.369995,3659300
+ADBE,2022-10-24,308.429993,317.329987,306.200012,316.220001,316.220001,4817400
+ADBE,2022-10-25,319.119995,324.230011,316.73999,323.790009,323.790009,3814600
+ADBE,2022-10-26,318.160004,330.579987,316.540009,320.480011,320.480011,4207700
+ADBE,2022-10-27,322.959991,323.850006,316.869995,318.649994,318.649994,2870200
+ADBE,2022-10-28,318.670013,327.049988,318.670013,325.679993,325.679993,3008400
+ADBE,2022-10-31,323.48999,325.579987,317.420013,318.5,318.5,3253200
+ADBE,2022-11-01,321.01001,322.839996,312.790009,316.019989,316.019989,2467700
+ADBE,2022-11-02,318.839996,318.839996,301.089996,301.220001,301.220001,3480000
+ADBE,2022-11-03,297.070007,299.609985,285.369995,285.929993,285.929993,4897100
+ADBE,2022-11-04,290.380005,291.01001,278.230011,285.75,285.75,5738300
+ADBE,2022-11-07,288.970001,300.359985,287.570007,299.540009,299.540009,3980700
+ADBE,2022-11-08,301.149994,309.899994,297.769989,302.170013,302.170013,4230600
+ADBE,2022-11-09,299.649994,303.290009,297.350006,298.869995,298.869995,2778200
+ADBE,2022-11-10,318.549988,330.369995,317.869995,329.950012,329.950012,5502900
+ADBE,2022-11-11,330.339996,342.309998,329.48999,341.149994,341.149994,4110100
+ADBE,2022-11-14,338.070007,345.109985,334.429993,340.369995,340.369995,3464500
+ADBE,2022-11-15,348.410004,350.970001,342.559998,345.959991,345.959991,2948600
+ADBE,2022-11-16,345,345.019989,336.720001,338.410004,338.410004,2123200
+ADBE,2022-11-17,331.73999,339.869995,329.350006,337.829987,337.829987,2740400
+ADBE,2022-11-18,344.299988,344.700012,329.140015,330.859985,330.859985,3421700
+ADBE,2022-11-21,329.529999,330.25,320.600006,321.48999,321.48999,3219900
+ADBE,2022-11-22,322.48999,331.540009,320.200012,330.880005,330.880005,2573800
+ADBE,2022-11-23,329.929993,338.5,327.589996,335.779999,335.779999,2240800
+ADBE,2022-11-25,332.890015,335.51001,332.01001,334.299988,334.299988,1197800
+ADBE,2022-11-28,335.829987,338.190002,328.070007,328.970001,328.970001,2314800
+ADBE,2022-11-29,326.690002,329.700012,323.670013,326.779999,326.779999,2392600
+ADBE,2022-11-30,327.119995,345.029999,326.380005,344.929993,344.929993,4979800
+ADBE,2022-12-01,348.029999,350.670013,341.5,344.109985,344.109985,3365200
+ADBE,2022-12-02,337.200012,343.529999,334.220001,341.529999,341.529999,2741800
+ADBE,2022-12-05,337.799988,340.51001,330.829987,334.089996,334.089996,2542300
+ADBE,2022-12-06,334.089996,334.220001,327.399994,331.149994,331.149994,2182200
+ADBE,2022-12-07,327.529999,331,325.48999,326.679993,326.679993,2055900
+ADBE,2022-12-08,325.709991,336.200012,324.350006,332.579987,332.579987,2065800
+ADBE,2022-12-09,331.5,334.690002,328.5,330.640015,330.640015,1969200
+ADBE,2022-12-12,334.76001,338.269989,332.649994,338.170013,338.170013,2914700
+ADBE,2022-12-13,353.630005,355.670013,338.790009,342.459991,342.459991,3428000
+ADBE,2022-12-14,343.890015,345.950012,335,339.920013,339.920013,3236500
+ADBE,2022-12-15,332.76001,334.5,324.589996,328.709991,328.709991,5498700
+ADBE,2022-12-16,345,354.470001,337.23999,338.540009,338.540009,11940700
+ADBE,2022-12-19,338,340.73999,326.299988,328.76001,328.76001,4086300
+ADBE,2022-12-20,327,342.5,325.519989,338.220001,338.220001,3873600
+ADBE,2022-12-21,340.290009,345.290009,336.440002,341.380005,341.380005,2583000
+ADBE,2022-12-22,336.01001,339.880005,330.940002,336.519989,336.519989,2319300
+ADBE,2022-12-23,335,338.920013,333.290009,338.450012,338.450012,1629800
+ADBE,2022-12-27,338,338.160004,332.459991,335.089996,335.089996,1464300
+ADBE,2022-12-28,335.059998,338.5,327.190002,328.329987,328.329987,1672100
+ADBE,2022-12-29,330.75,339.5,329.76001,337.579987,337.579987,1793100
+AMZN,2010-01-04,6.8125,6.8305,6.657,6.695,6.695,151998000
+AMZN,2010-01-05,6.6715,6.774,6.5905,6.7345,6.7345,177038000
+AMZN,2010-01-06,6.73,6.7365,6.5825,6.6125,6.6125,143576000
+AMZN,2010-01-07,6.6005,6.616,6.44,6.5,6.5,220604000
+AMZN,2010-01-08,6.528,6.684,6.4515,6.676,6.676,196610000
+AMZN,2010-01-11,6.631,6.64,6.4605,6.5155,6.5155,175588000
+AMZN,2010-01-12,6.4495,6.491,6.3275,6.3675,6.3675,181926000
+AMZN,2010-01-13,6.395,6.4855,6.2875,6.4555,6.4555,214464000
+AMZN,2010-01-14,6.457,6.519,6.32,6.3675,6.3675,195498000
+AMZN,2010-01-15,6.459,6.4825,6.353,6.357,6.357,307530000
+AMZN,2010-01-19,6.3155,6.4,6.2165,6.3805,6.3805,177852000
+AMZN,2010-01-20,6.3565,6.46,6.254,6.289,6.289,181494000
+AMZN,2010-01-21,6.363,6.4075,6.25,6.331,6.331,199412000
+AMZN,2010-01-22,6.28,6.3835,6.038,6.0715,6.0715,231378000
+AMZN,2010-01-25,6.105,6.114,5.906,6.0155,6.0155,240478000
+AMZN,2010-01-26,6.028,6.149,5.953,5.974,5.974,191180000
+AMZN,2010-01-27,6.0515,6.1665,5.94,6.1375,6.1375,295306000
+AMZN,2010-01-28,6.2215,6.36,6.14,6.3015,6.3015,545862000
+AMZN,2010-01-29,6.4885,6.5925,6.207,6.2705,6.2705,589426000
+AMZN,2010-02-01,6.159,6.243,5.691,5.9435,5.9435,755488000
+AMZN,2010-02-02,5.9395,5.949,5.72,5.906,5.906,461594000
+AMZN,2010-02-03,5.856,5.9805,5.828,5.955,5.955,248118000
+AMZN,2010-02-04,5.932,6.0165,5.787,5.797,5.797,255680000
+AMZN,2010-02-05,5.794,5.8825,5.705,5.8695,5.8695,220496000
+AMZN,2010-02-08,5.969,6.05,5.828,5.8415,5.8415,197804000
+AMZN,2010-02-09,5.91,5.9545,5.85,5.9015,5.9015,184460000
+AMZN,2010-02-10,5.9,5.9305,5.8,5.868,5.868,124664000
+AMZN,2010-02-11,5.8605,6.021,5.825,6.0045,6.0045,166870000
+AMZN,2010-02-12,5.9495,5.997,5.875,5.983,5.983,161470000
+AMZN,2010-02-16,6.003,6.025,5.859,5.8765,5.8765,178654000
+AMZN,2010-02-17,5.8535,5.8565,5.7775,5.8155,5.8155,178896000
+AMZN,2010-02-18,5.792,5.9255,5.741,5.904,5.904,196002000
+AMZN,2010-02-19,5.8955,5.9545,5.85,5.876,5.876,142312000
+AMZN,2010-02-22,5.8685,5.9485,5.809,5.9005,5.9005,136146000
+AMZN,2010-02-23,5.9005,5.9625,5.8255,5.862,5.862,141364000
+AMZN,2010-02-24,5.898,5.99,5.8575,5.986,5.986,147798000
+AMZN,2010-02-25,5.9085,5.917,5.7925,5.91,5.91,190668000
+AMZN,2010-02-26,5.894,5.9715,5.85,5.92,5.92,114432000
+AMZN,2010-03-01,5.935,6.233,5.8765,6.227,6.227,265930000
+AMZN,2010-03-02,6.2505,6.3675,6.24,6.2765,6.2765,241950000
+AMZN,2010-03-03,6.27,6.347,6.2215,6.2945,6.2945,128808000
+AMZN,2010-03-04,6.299,6.4425,6.2785,6.4265,6.4265,150194000
+AMZN,2010-03-05,6.4565,6.4725,6.3535,6.4455,6.4455,135386000
+AMZN,2010-03-08,6.415,6.5425,6.3855,6.5055,6.5055,112118000
+AMZN,2010-03-09,6.4795,6.5405,6.3985,6.441,6.441,121416000
+AMZN,2010-03-10,6.4555,6.5585,6.424,6.5255,6.5255,112514000
+AMZN,2010-03-11,6.5225,6.681,6.518,6.679,6.679,144816000
+AMZN,2010-03-12,6.71,6.71,6.559,6.591,6.591,123016000
+AMZN,2010-03-15,6.585,6.6,6.4315,6.5565,6.5565,126584000
+AMZN,2010-03-16,6.562,6.6145,6.525,6.5895,6.5895,82650000
+AMZN,2010-03-17,6.6205,6.6345,6.561,6.567,6.567,87176000
+AMZN,2010-03-18,6.551,6.6425,6.522,6.638,6.638,100426000
+AMZN,2010-03-19,6.6855,6.6855,6.483,6.5175,6.5175,178100000
+AMZN,2010-03-22,6.51,6.548,6.432,6.5235,6.5235,107668000
+AMZN,2010-03-23,6.5445,6.547,6.4035,6.463,6.463,84262000
+AMZN,2010-03-24,6.432,6.47,6.36,6.402,6.402,93928000
+AMZN,2010-03-25,6.457,6.8455,6.402,6.7365,6.7365,324192000
+AMZN,2010-03-26,6.745,6.8495,6.688,6.753,6.753,131314000
+AMZN,2010-03-29,6.7685,6.8315,6.7165,6.756,6.756,92538000
+AMZN,2010-03-30,6.787,6.9095,6.768,6.829,6.829,123854000
+AMZN,2010-03-31,6.8,6.84,6.724,6.7885,6.7885,92012000
+AMZN,2010-04-01,6.79,6.8255,6.559,6.5905,6.5905,175716000
+AMZN,2010-04-05,6.6425,6.687,6.539,6.5745,6.5745,116330000
+AMZN,2010-04-06,6.5615,6.8,6.559,6.778,6.778,159006000
+AMZN,2010-04-07,6.798,6.804,6.693,6.7435,6.7435,118908000
+AMZN,2010-04-08,6.7355,7.0625,6.7355,7.048,7.048,253782000
+AMZN,2010-04-09,7.036,7.0665,6.9535,7.003,7.003,120222000
+AMZN,2010-04-12,7,7.1455,6.984,7.06,7.06,108906000
+AMZN,2010-04-13,7.0615,7.099,6.956,7.008,7.008,95710000
+AMZN,2010-04-14,7.017,7.225,6.96,7.214,7.214,158006000
+AMZN,2010-04-15,7.2275,7.3545,7.2,7.291,7.291,156592000
+AMZN,2010-04-16,7.244,7.3585,7.0725,7.1085,7.1085,167936000
+AMZN,2010-04-19,7.1175,7.1835,6.9565,7.1215,7.1215,120440000
+AMZN,2010-04-20,7.1915,7.232,7.105,7.21,7.21,86234000
+AMZN,2010-04-21,7.2585,7.45,7.176,7.3215,7.3215,147488000
+AMZN,2010-04-22,7.3505,7.5545,7.294,7.5045,7.5045,303316000
+AMZN,2010-04-23,7.269,7.4545,7.121,7.1815,7.1815,379504000
+AMZN,2010-04-26,7.16,7.3865,7.145,7.3555,7.3555,186366000
+AMZN,2010-04-27,7.2775,7.322,7.0555,7.101,7.101,172780000
+AMZN,2010-04-28,7.1295,7.1375,6.9345,6.9675,6.9675,184706000
+AMZN,2010-04-29,7.0045,7.1225,6.9895,7.0865,7.0865,126284000
+AMZN,2010-04-30,7.07,7.07,6.8455,6.855,6.855,122270000
+AMZN,2010-05-03,6.86,6.972,6.8055,6.8745,6.8745,113092000
+AMZN,2010-05-04,6.781,6.7905,6.419,6.4915,6.4915,253356000
+AMZN,2010-05-05,6.4,6.5805,6.3775,6.5465,6.5465,189162000
+AMZN,2010-05-06,6.5,6.6165,6.03,6.4355,6.4355,203780000
+AMZN,2010-05-07,6.3985,6.559,6.188,6.249,6.249,238552000
+AMZN,2010-05-10,6.4865,6.6105,6.463,6.5645,6.5645,136122000
+AMZN,2010-05-11,6.4975,6.654,6.4235,6.523,6.523,120882000
+AMZN,2010-05-12,6.5705,6.7065,6.484,6.6935,6.6935,118090000
+AMZN,2010-05-13,6.6965,6.8495,6.55,6.5735,6.5735,118804000
+AMZN,2010-05-14,6.518,6.55,6.338,6.4265,6.4265,105556000
+AMZN,2010-05-17,6.412,6.4975,6.29,6.4455,6.4455,112844000
+AMZN,2010-05-18,6.507,6.5625,6.2755,6.314,6.314,105138000
+AMZN,2010-05-19,6.2755,6.3965,6.19,6.2295,6.2295,129266000
+AMZN,2010-05-20,6.132,6.25,5.939,5.9855,5.9855,171888000
+AMZN,2010-05-21,5.895,6.2485,5.876,6.136,6.136,159338000
+AMZN,2010-05-24,6.1285,6.225,6.0325,6.106,6.106,90718000
+AMZN,2010-05-25,5.927,6.2595,5.925,6.243,6.243,138268000
+AMZN,2010-05-26,6.2525,6.2895,6.115,6.1605,6.1605,139292000
+AMZN,2010-05-27,6.249,6.3425,6.03,6.335,6.335,94954000
+AMZN,2010-05-28,6.3035,6.38,6.2005,6.273,6.273,79096000
+AMZN,2010-06-01,6.2485,6.3285,6.151,6.162,6.162,73190000
+AMZN,2010-06-02,6.201,6.3215,6.0825,6.3155,6.3155,95294000
+AMZN,2010-06-03,6.3125,6.4575,6.2425,6.438,6.438,105538000
+AMZN,2010-06-04,6.3165,6.41,6.109,6.1385,6.1385,109954000
+AMZN,2010-06-07,6.292,6.3305,6.0835,6.1005,6.1005,131328000
+AMZN,2010-06-08,6.1,6.1,5.79,5.942,5.942,229688000
+AMZN,2010-06-09,6.0155,6.0735,5.868,5.8955,5.8955,147384000
+AMZN,2010-06-10,6,6.175,5.96,6.1605,6.1605,121236000
+AMZN,2010-06-11,6.0695,6.1765,6.0145,6.1515,6.1515,84092000
+AMZN,2010-06-14,6.212,6.285,6.175,6.1915,6.1915,78460000
+AMZN,2010-06-15,6.16,6.346,6.125,6.342,6.342,90820000
+AMZN,2010-06-16,6.2695,6.399,6.268,6.345,6.345,79286000
+AMZN,2010-06-17,6.337,6.39,6.2345,6.2945,6.2945,69580000
+AMZN,2010-06-18,6.324,6.374,6.2535,6.2915,6.2915,76720000
+AMZN,2010-06-21,6.3395,6.374,6.0705,6.1275,6.1275,106554000
+AMZN,2010-06-22,6.1325,6.2615,6.0775,6.1155,6.1155,124144000
+AMZN,2010-06-23,6.1055,6.161,6.002,6.0725,6.0725,109102000
+AMZN,2010-06-24,6.0305,6.0425,5.84,5.9165,5.9165,155422000
+AMZN,2010-06-25,5.907,6.088,5.8815,6.05,6.05,115394000
+AMZN,2010-06-28,5.9425,6.002,5.855,5.89,5.89,112244000
+AMZN,2010-06-29,5.813,5.824,5.3005,5.4305,5.4305,257326000
+AMZN,2010-06-30,5.429,5.634,5.4055,5.463,5.463,194814000
+AMZN,2010-07-01,5.445,5.5845,5.335,5.548,5.548,170596000
+AMZN,2010-07-02,5.546,5.5645,5.428,5.457,5.457,89542000
+AMZN,2010-07-06,5.5325,5.6265,5.45,5.503,5.503,104386000
+AMZN,2010-07-07,5.492,5.6815,5.4905,5.6715,5.6715,98820000
+AMZN,2010-07-08,5.751,5.874,5.7035,5.811,5.811,135500000
+AMZN,2010-07-09,5.8275,5.87,5.7325,5.863,5.863,81302000
+AMZN,2010-07-12,5.8905,5.985,5.866,5.9755,5.9755,95672000
+AMZN,2010-07-13,6.0345,6.244,6.015,6.1825,6.1825,141822000
+AMZN,2010-07-14,6.1515,6.1875,6.0735,6.165,6.165,105140000
+AMZN,2010-07-15,6.0065,6.124,5.963,6.103,6.103,120954000
+AMZN,2010-07-16,6.064,6.096,5.9005,5.9245,5.9245,124558000
+AMZN,2010-07-19,5.919,6.037,5.85,5.997,5.997,100618000
+AMZN,2010-07-20,6.0305,6.0355,5.8755,6.005,6.005,135700000
+AMZN,2010-07-21,6.031,6.0625,5.863,5.8715,5.8715,100234000
+AMZN,2010-07-22,5.9355,6.0435,5.901,6.0035,6.0035,300068000
+AMZN,2010-07-23,5.2965,5.964,5.29,5.9435,5.9435,848422000
+AMZN,2010-07-26,5.913,5.93,5.744,5.92,5.92,222756000
+AMZN,2010-07-27,5.9215,5.925,5.7535,5.8565,5.8565,155922000
+AMZN,2010-07-28,5.85,5.91,5.82,5.8565,5.8565,109446000
+AMZN,2010-07-29,5.8995,5.9435,5.776,5.843,5.843,123516000
+AMZN,2010-07-30,5.7765,5.937,5.7255,5.8945,5.8945,141550000
+AMZN,2010-08-02,5.9575,6.019,5.8785,6.0035,6.0035,108874000
+AMZN,2010-08-03,6,6.1435,5.984,6.121,6.121,119076000
+AMZN,2010-08-04,6.153,6.4235,6.15,6.379,6.379,185416000
+AMZN,2010-08-05,6.3385,6.4,6.291,6.3915,6.3915,85646000
+AMZN,2010-08-06,6.336,6.42,6.295,6.416,6.416,101304000
+AMZN,2010-08-09,6.423,6.4965,6.3925,6.4415,6.4415,101716000
+AMZN,2010-08-10,6.3975,6.5,6.369,6.5,6.5,114138000
+AMZN,2010-08-11,6.405,6.406,6.26,6.2945,6.2945,110834000
+AMZN,2010-08-12,6.188,6.35,6.1775,6.328,6.328,87358000
+AMZN,2010-08-13,6.303,6.374,6.213,6.2345,6.2345,79532000
+AMZN,2010-08-16,6.1805,6.3685,6.152,6.3035,6.3035,80494000
+AMZN,2010-08-17,6.367,6.499,6.3395,6.443,6.443,100894000
+AMZN,2010-08-18,6.4625,6.5405,6.413,6.4825,6.4825,158030000
+AMZN,2010-08-19,6.461,6.501,6.341,6.3785,6.3785,111650000
+AMZN,2010-08-20,6.36,6.402,6.301,6.388,6.388,83402000
+AMZN,2010-08-23,6.393,6.461,6.325,6.33,6.33,77226000
+AMZN,2010-08-24,6.2705,6.272,6.159,6.2265,6.2265,107394000
+AMZN,2010-08-25,6.1925,6.3685,6.1915,6.3425,6.3425,106890000
+AMZN,2010-08-26,6.3575,6.3795,6.241,6.243,6.243,93890000
+AMZN,2010-08-27,6.273,6.332,6.1125,6.332,6.332,101600000
+AMZN,2010-08-30,6.3015,6.3475,6.1845,6.1895,6.1895,68520000
+AMZN,2010-08-31,6.1425,6.295,6.125,6.2415,6.2415,84512000
+AMZN,2010-09-01,6.318,6.63,6.3085,6.6245,6.6245,142766000
+AMZN,2010-09-02,6.6085,6.7605,6.6025,6.7605,6.7605,108148000
+AMZN,2010-09-03,6.8445,6.975,6.8315,6.9395,6.9395,131624000
+AMZN,2010-09-07,6.878,6.93,6.8445,6.861,6.861,77660000
+AMZN,2010-09-08,6.8965,6.985,6.8225,6.957,6.957,116570000
+AMZN,2010-09-09,7.0195,7.0685,6.963,7.019,7.019,99160000
+AMZN,2010-09-10,7.0375,7.13,7.002,7.122,7.122,100872000
+AMZN,2010-09-13,7.2035,7.287,7.188,7.2535,7.2535,101548000
+AMZN,2010-09-14,7.225,7.335,7.1915,7.2875,7.2875,86388000
+AMZN,2010-09-15,7.244,7.281,7.178,7.2725,7.2725,98072000
+AMZN,2010-09-16,7.27,7.4115,7.258,7.4065,7.4065,116540000
+AMZN,2010-09-17,7.445,7.449,7.325,7.416,7.416,145192000
+AMZN,2010-09-20,7.435,7.5975,7.3675,7.565,7.565,128988000
+AMZN,2010-09-21,7.538,7.6655,7.48,7.5365,7.5365,150840000
+AMZN,2010-09-22,7.492,7.635,7.455,7.5915,7.5915,132248000
+AMZN,2010-09-23,7.56,7.796,7.5485,7.6425,7.6425,141312000
+AMZN,2010-09-24,7.7715,8.0445,7.771,8.0365,8.0365,211812000
+AMZN,2010-09-27,8.011,8.06,7.894,7.9685,7.9685,128926000
+AMZN,2010-09-28,7.992,8.044,7.7445,7.985,7.985,169884000
+AMZN,2010-09-29,7.9515,8.089,7.8875,7.9495,7.9495,145750000
+AMZN,2010-09-30,8.0005,8.0465,7.78,7.853,7.853,152120000
+AMZN,2010-10-01,7.854,7.872,7.61,7.6855,7.6855,173668000
+AMZN,2010-10-04,7.6975,7.798,7.6395,7.7695,7.7695,106930000
+AMZN,2010-10-05,7.854,8.0605,7.8505,8.0435,8.0435,112400000
+AMZN,2010-10-06,8.03,8.034,7.73,7.77,7.77,121216000
+AMZN,2010-10-07,7.8255,7.87,7.6695,7.8135,7.8135,92440000
+AMZN,2010-10-08,7.759,7.814,7.639,7.7775,7.7775,138368000
+AMZN,2010-10-11,7.7445,7.8315,7.617,7.6515,7.6515,89728000
+AMZN,2010-10-12,7.6255,7.8475,7.57,7.824,7.824,105616000
+AMZN,2010-10-13,7.8345,7.8395,7.6925,7.7585,7.7585,112656000
+AMZN,2010-10-14,7.758,7.8475,7.7115,7.7765,7.7765,80482000
+AMZN,2010-10-15,7.921,8.244,7.8375,8.232,8.232,202710000
+AMZN,2010-10-18,8.25,8.2595,8.091,8.178,8.178,126626000
+AMZN,2010-10-19,8.034,8.14,7.85,7.9335,7.9335,150500000
+AMZN,2010-10-20,7.939,7.9935,7.8285,7.9335,7.9335,115808000
+AMZN,2010-10-21,8.1335,8.3065,8.0645,8.2485,8.2485,269650000
+AMZN,2010-10-22,8.1225,8.5085,8.1135,8.4565,8.4565,326368000
+AMZN,2010-10-25,8.5785,8.5995,8.416,8.45,8.45,130618000
+AMZN,2010-10-26,8.3785,8.55,8.375,8.4975,8.4975,93792000
+AMZN,2010-10-27,8.4455,8.4875,8.327,8.3755,8.3755,114436000
+AMZN,2010-10-28,8.4155,8.4245,8.2525,8.342,8.342,93688000
+AMZN,2010-10-29,8.29,8.425,8.2405,8.2615,8.2615,99970000
+AMZN,2010-11-01,8.2225,8.229,8.076,8.129,8.129,104798000
+AMZN,2010-11-02,8.1875,8.297,8.168,8.2305,8.2305,85200000
+AMZN,2010-11-03,8.27,8.4305,8.1145,8.4235,8.4235,122242000
+AMZN,2010-11-04,8.493,8.6265,8.42,8.4465,8.4465,147918000
+AMZN,2010-11-05,8.4675,8.5825,8.4295,8.5385,8.5385,104244000
+AMZN,2010-11-08,8.542,8.66,8.439,8.5995,8.5995,114120000
+AMZN,2010-11-09,8.6335,8.657,8.453,8.5135,8.5135,79572000
+AMZN,2010-11-10,8.5295,8.6685,8.4705,8.6665,8.6665,108806000
+AMZN,2010-11-11,8.55,8.6025,8.471,8.5185,8.5185,113834000
+AMZN,2010-11-12,8.506,8.563,8.2525,8.284,8.284,143212000
+AMZN,2010-11-15,8.258,8.2675,7.928,7.945,7.945,192972000
+AMZN,2010-11-16,7.937,8.0455,7.8385,7.889,7.889,131428000
+AMZN,2010-11-17,7.892,8.0425,7.8775,7.9175,7.9175,90498000
+AMZN,2010-11-18,8.037,8.25,8.037,8.2085,8.2085,124506000
+AMZN,2010-11-19,8.1975,8.2495,8.142,8.241,8.241,89296000
+AMZN,2010-11-22,8.255,8.53,8.25,8.5195,8.5195,122850000
+AMZN,2010-11-23,8.4305,8.4405,8.231,8.41,8.41,129306000
+AMZN,2010-11-24,8.5765,8.8945,8.5765,8.8625,8.8625,200850000
+AMZN,2010-11-26,8.868,8.919,8.808,8.86,8.86,85432000
+AMZN,2010-11-29,8.9995,9.092,8.8785,8.9745,8.9745,193900000
+AMZN,2010-11-30,8.8475,8.885,8.745,8.77,8.77,135244000
+AMZN,2010-12-01,8.958,8.966,8.8,8.8275,8.8275,115402000
+AMZN,2010-12-02,8.843,8.8725,8.696,8.8265,8.8265,110752000
+AMZN,2010-12-03,8.775,8.82,8.7025,8.784,8.784,98150000
+AMZN,2010-12-06,8.776,8.9215,8.73,8.9025,8.9025,113084000
+AMZN,2010-12-07,9.025,9.0735,8.8285,8.8385,8.8385,101542000
+AMZN,2010-12-08,8.8745,8.908,8.76,8.8145,8.8145,74538000
+AMZN,2010-12-09,8.8885,8.9055,8.69,8.7425,8.7425,91110000
+AMZN,2010-12-10,8.744,8.7975,8.668,8.781,8.781,71310000
+AMZN,2010-12-13,8.8165,8.897,8.6865,8.7125,8.7125,84050000
+AMZN,2010-12-14,8.714,8.788,8.6545,8.697,8.697,73706000
+AMZN,2010-12-15,8.686,8.95,8.6795,8.7785,8.7785,116210000
+AMZN,2010-12-16,8.779,8.915,8.752,8.902,8.902,82430000
+AMZN,2010-12-17,8.9205,8.9375,8.851,8.879,8.879,90146000
+AMZN,2010-12-20,8.9635,9.199,8.902,9.1645,9.1645,174706000
+AMZN,2010-12-21,9.194,9.2825,9.13,9.2375,9.2375,102220000
+AMZN,2010-12-22,9.25,9.2725,9.2055,9.238,9.238,51562000
+AMZN,2010-12-23,9.217,9.249,9.0945,9.1295,9.1295,67164000
+AMZN,2010-12-27,9.095,9.157,9.0225,9.107,9.107,44988000
+AMZN,2010-12-28,9.105,9.1385,9.0525,9.0545,9.0545,39500000
+AMZN,2010-12-29,9.09,9.2175,9.0205,9.1685,9.1685,62402000
+AMZN,2010-12-30,9.196,9.2275,9.1375,9.1375,9.1375,39224000
+AMZN,2010-12-31,9.098,9.115,8.9755,9,9,69038000
+AMZN,2011-01-03,9.0685,9.3,9.0605,9.211,9.211,106628000
+AMZN,2011-01-04,9.3075,9.385,9.189,9.2505,9.2505,100636000
+AMZN,2011-01-05,9.205,9.3725,9.2035,9.371,9.371,68376000
+AMZN,2011-01-06,9.325,9.3705,9.2625,9.293,9.293,63594000
+AMZN,2011-01-07,9.394,9.4225,9.187,9.2745,9.2745,104434000
+AMZN,2011-01-10,9.252,9.2645,9.1255,9.234,9.234,67518000
+AMZN,2011-01-11,9.271,9.3,9.1605,9.217,9.217,56284000
+AMZN,2011-01-12,9.268,9.269,9.165,9.204,9.204,53582000
+AMZN,2011-01-13,9.18,9.3225,9.1755,9.2765,9.2765,67340000
+AMZN,2011-01-14,9.275,9.447,9.246,9.4375,9.4375,73256000
+AMZN,2011-01-18,9.433,9.58,9.4125,9.5625,9.5625,77924000
+AMZN,2011-01-19,9.545,9.55,9.3105,9.3435,9.3435,77648000
+AMZN,2011-01-20,9.2645,9.3425,9.05,9.098,9.098,114198000
+AMZN,2011-01-21,9.15,9.1625,8.842,8.871,8.871,136124000
+AMZN,2011-01-24,8.8975,8.9245,8.7075,8.8425,8.8425,112006000
+AMZN,2011-01-25,8.775,8.8375,8.714,8.835,8.835,93020000
+AMZN,2011-01-26,8.8755,8.8945,8.7315,8.7695,8.7695,75244000
+AMZN,2011-01-27,8.874,9.25,8.8655,9.2225,9.2225,291888000
+AMZN,2011-01-28,8.5725,8.6855,8.345,8.557,8.557,398164000
+AMZN,2011-01-31,8.508,8.572,8.3705,8.482,8.482,134362000
+AMZN,2011-02-01,8.526,8.655,8.4755,8.6055,8.6055,101718000
+AMZN,2011-02-02,8.571,8.76,8.5435,8.6765,8.6765,90950000
+AMZN,2011-02-03,8.675,8.7335,8.5975,8.6855,8.6855,73578000
+AMZN,2011-02-04,8.7,8.8595,8.6875,8.7965,8.7965,86956000
+AMZN,2011-02-07,8.8075,8.8775,8.7385,8.8215,8.8215,105094000
+AMZN,2011-02-08,8.833,9.1555,8.8295,9.153,9.153,155898000
+AMZN,2011-02-09,9.1575,9.3235,9.113,9.265,9.265,166254000
+AMZN,2011-02-10,9.2195,9.362,9.18,9.3105,9.3105,106628000
+AMZN,2011-02-11,9.278,9.475,9.2685,9.4625,9.4625,89758000
+AMZN,2011-02-14,9.4625,9.57,9.4175,9.521,9.521,81226000
+AMZN,2011-02-15,9.4365,9.5245,9.4125,9.4515,9.4515,77818000
+AMZN,2011-02-16,9.4885,9.5,9.3175,9.331,9.331,92564000
+AMZN,2011-02-17,9.2885,9.4545,9.2655,9.388,9.388,68510000
+AMZN,2011-02-18,9.377,9.425,9.2565,9.325,9.325,83572000
+AMZN,2011-02-22,9.184,9.236,8.966,9.021,9.021,112742000
+AMZN,2011-02-23,9.0125,9.0575,8.7195,8.834,8.834,109640000
+AMZN,2011-02-24,8.843,8.9875,8.728,8.8875,8.8875,93130000
+AMZN,2011-02-25,8.9475,9.0375,8.855,8.862,8.862,83828000
+AMZN,2011-02-28,8.6955,8.7945,8.6075,8.6645,8.6645,135664000
+AMZN,2011-03-01,8.6765,8.698,8.4335,8.472,8.472,116942000
+AMZN,2011-03-02,8.4545,8.665,8.4175,8.601,8.601,103714000
+AMZN,2011-03-03,8.6855,8.723,8.6025,8.6395,8.6395,82764000
+AMZN,2011-03-04,8.631,8.6375,8.4755,8.5835,8.5835,98486000
+AMZN,2011-03-07,8.596,8.6045,8.312,8.454,8.454,118658000
+AMZN,2011-03-08,8.4695,8.4855,8.336,8.3445,8.3445,84380000
+AMZN,2011-03-09,8.3335,8.4875,8.195,8.4525,8.4525,142178000
+AMZN,2011-03-10,8.3535,8.4235,8.241,8.307,8.307,119968000
+AMZN,2011-03-11,8.275,8.46,8.206,8.4035,8.4035,92198000
+AMZN,2011-03-14,8.33,8.404,8.2285,8.3365,8.3365,80440000
+AMZN,2011-03-15,8.0695,8.344,8.038,8.254,8.254,98690000
+AMZN,2011-03-16,8.235,8.407,8.1435,8.235,8.235,104162000
+AMZN,2011-03-17,8.2955,8.315,8.039,8.0485,8.0485,129428000
+AMZN,2011-03-18,8.0595,8.177,8.0295,8.091,8.091,148854000
+AMZN,2011-03-21,8.1685,8.2895,8.086,8.226,8.226,81102000
+AMZN,2011-03-22,8.2035,8.222,8.1125,8.13,8.13,72228000
+AMZN,2011-03-23,8.115,8.313,8.041,8.266,8.266,94426000
+AMZN,2011-03-24,8.4105,8.6,8.368,8.555,8.555,125664000
+AMZN,2011-03-25,8.582,8.6745,8.515,8.549,8.549,85876000
+AMZN,2011-03-28,8.59,8.625,8.4625,8.4675,8.4675,68016000
+AMZN,2011-03-29,8.5365,8.742,8.5035,8.731,8.731,97692000
+AMZN,2011-03-30,8.889,9.058,8.883,8.971,8.971,137186000
+AMZN,2011-03-31,8.9655,9.0785,8.925,9.0065,9.0065,96530000
+AMZN,2011-04-01,9.079,9.1625,8.9295,9.0065,9.0065,113682000
+AMZN,2011-04-04,9.0445,9.1805,9.0345,9.147,9.147,83728000
+AMZN,2011-04-05,9.105,9.318,9.09,9.2645,9.2645,111384000
+AMZN,2011-04-06,9.3075,9.4135,9.056,9.138,9.138,108614000
+AMZN,2011-04-07,9.139,9.2585,9.088,9.2455,9.2455,91280000
+AMZN,2011-04-08,9.263,9.311,9.139,9.2355,9.2355,74528000
+AMZN,2011-04-11,9.243,9.3245,9.0925,9.202,9.202,65942000
+AMZN,2011-04-12,9.153,9.2295,8.971,9.024,9.024,106690000
+AMZN,2011-04-13,9.0415,9.144,8.99,9.1145,9.1145,84326000
+AMZN,2011-04-14,9.0695,9.104,8.968,9.091,9.091,71764000
+AMZN,2011-04-15,9.05,9.089,8.951,9.0005,9.0005,85448000
+AMZN,2011-04-18,8.919,8.9455,8.7685,8.917,8.917,92330000
+AMZN,2011-04-19,8.9175,8.9735,8.83,8.941,8.941,52920000
+AMZN,2011-04-20,9.081,9.25,9.0795,9.1935,9.1935,81350000
+AMZN,2011-04-21,9.228,9.2985,9.1525,9.2945,9.2945,66962000
+AMZN,2011-04-25,9.2825,9.3175,9.1885,9.271,9.271,68762000
+AMZN,2011-04-26,9.3135,9.321,9.037,9.115,9.115,224000000
+AMZN,2011-04-27,9.16,9.89,9.1375,9.8315,9.8315,472460000
+AMZN,2011-04-28,9.798,9.8395,9.6135,9.7535,9.7535,146000000
+AMZN,2011-04-29,9.719,9.8295,9.689,9.7905,9.7905,132818000
+AMZN,2011-05-02,9.8285,10.171,9.809,10.0595,10.0595,187962000
+AMZN,2011-05-03,10.05,10.1295,9.8345,9.9225,9.9225,122000000
+AMZN,2011-05-04,9.9125,10.093,9.7685,9.9985,9.9985,131000000
+AMZN,2011-05-05,9.933,10.05,9.806,9.8555,9.8555,92000000
+AMZN,2011-05-06,9.955,9.978,9.828,9.88,9.88,80278000
+AMZN,2011-05-09,9.917,10.118,9.839,10.04,10.04,116508000
+AMZN,2011-05-10,10.097,10.2645,10.078,10.197,10.197,117718000
+AMZN,2011-05-11,10.156,10.275,10.1125,10.219,10.219,96180000
+AMZN,2011-05-12,10.211,10.3095,10.031,10.3035,10.3035,96000000
+AMZN,2011-05-13,10.285,10.3195,10.118,10.128,10.128,82474000
+AMZN,2011-05-16,10.027,10.045,9.5685,9.6255,9.6255,187728000
+AMZN,2011-05-17,9.591,9.799,9.588,9.7405,9.7405,141466000
+AMZN,2011-05-18,9.7065,9.914,9.6625,9.8545,9.8545,99116000
+AMZN,2011-05-19,9.9165,9.9975,9.8775,9.94,9.94,74024000
+AMZN,2011-05-20,9.8975,9.99,9.862,9.9325,9.9325,67620000
+AMZN,2011-05-23,9.778,9.8645,9.601,9.811,9.811,84000000
+AMZN,2011-05-24,9.85,9.85,9.65,9.6635,9.6635,59454000
+AMZN,2011-05-25,9.6785,9.7175,9.557,9.613,9.613,93226000
+AMZN,2011-05-26,9.562,9.8225,9.544,9.75,9.75,81504000
+AMZN,2011-05-27,9.738,9.806,9.675,9.7065,9.7065,47052000
+AMZN,2011-05-31,9.797,9.922,9.7515,9.8345,9.8345,68180000
+AMZN,2011-06-01,9.803,9.863,9.6025,9.62,9.62,68904000
+AMZN,2011-06-02,9.614,9.722,9.528,9.6825,9.6825,60898000
+AMZN,2011-06-03,9.5615,9.6605,9.381,9.416,9.416,99490000
+AMZN,2011-06-06,9.4005,9.4925,9.259,9.2845,9.2845,74320000
+AMZN,2011-06-07,9.286,9.5315,9.276,9.3775,9.3775,97330000
+AMZN,2011-06-08,9.3725,9.4905,9.316,9.4025,9.4025,74332000
+AMZN,2011-06-09,9.487,9.588,9.2855,9.484,9.484,83746000
+AMZN,2011-06-10,9.4625,9.5385,9.314,9.3265,9.3265,75208000
+AMZN,2011-06-13,9.3405,9.4655,9.243,9.3145,9.3145,77378000
+AMZN,2011-06-14,9.4495,9.536,9.3535,9.498,9.498,79206000
+AMZN,2011-06-15,9.402,9.6225,9.265,9.299,9.299,126354000
+AMZN,2011-06-16,9.287,9.35,9.0795,9.1825,9.1825,120642000
+AMZN,2011-06-17,9.3255,9.3695,9.232,9.3185,9.3185,126444000
+AMZN,2011-06-20,9.298,9.4425,9.2785,9.386,9.386,56634000
+AMZN,2011-06-21,9.415,9.75,9.356,9.7115,9.7115,83652000
+AMZN,2011-06-22,9.698,9.76,9.566,9.5815,9.5815,62594000
+AMZN,2011-06-23,9.475,9.723,9.415,9.708,9.708,92192000
+AMZN,2011-06-24,9.694,9.746,9.5675,9.6275,9.6275,72290000
+AMZN,2011-06-27,9.725,10.129,9.7015,10.0625,10.0625,122014000
+AMZN,2011-06-28,10.096,10.144,10.03,10.1175,10.1175,76506000
+AMZN,2011-06-29,10.1335,10.3125,10.0515,10.209,10.209,92178000
+AMZN,2011-06-30,10.039,10.26,10.025,10.2245,10.2245,88962000
+AMZN,2011-07-01,10.2775,10.5135,10.1805,10.4745,10.4745,80174000
+AMZN,2011-07-05,10.438,10.7225,10.4365,10.6595,10.6595,71704000
+AMZN,2011-07-06,10.606,10.72,10.5505,10.7095,10.7095,52152000
+AMZN,2011-07-07,10.7545,10.89,10.7545,10.837,10.837,62898000
+AMZN,2011-07-08,10.715,10.916,10.6625,10.914,10.914,74158000
+AMZN,2011-07-11,10.837,10.875,10.55,10.6275,10.6275,80674000
+AMZN,2011-07-12,10.732,10.7825,10.556,10.5615,10.5615,79714000
+AMZN,2011-07-13,10.735,10.8415,10.607,10.675,10.675,84598000
+AMZN,2011-07-14,10.679,10.7955,10.469,10.519,10.519,78050000
+AMZN,2011-07-15,10.654,10.7265,10.4645,10.6435,10.6435,81452000
+AMZN,2011-07-18,10.6265,10.6695,10.4145,10.5765,10.5765,57962000
+AMZN,2011-07-19,10.6885,10.92,10.6885,10.903,10.903,88744000
+AMZN,2011-07-20,11.0025,11.01,10.7205,10.7775,10.7775,67458000
+AMZN,2011-07-21,10.837,10.8545,10.5535,10.6605,10.6605,90906000
+AMZN,2011-07-22,10.693,10.8975,10.5555,10.826,10.826,71834000
+AMZN,2011-07-25,10.7745,10.804,10.65,10.6745,10.6745,66856000
+AMZN,2011-07-26,10.7495,10.78,10.5175,10.709,10.709,197272000
+AMZN,2011-07-27,11.2195,11.36,10.981,11.126,11.126,259112000
+AMZN,2011-07-28,11.1635,11.2975,11.0115,11.195,11.195,107098000
+AMZN,2011-07-29,11.0645,11.2875,10.9755,11.126,11.126,103354000
+AMZN,2011-08-01,11.25,11.3725,10.883,11.066,11.066,115786000
+AMZN,2011-08-02,11.016,11.1215,10.565,10.585,10.585,131734000
+AMZN,2011-08-03,10.6485,10.7415,10.277,10.498,10.498,163942000
+AMZN,2011-08-04,10.3365,10.4,10.0725,10.074,10.074,131590000
+AMZN,2011-08-05,10.2335,10.366,9.742,10.135,10.135,200480000
+AMZN,2011-08-08,9.82,10.0195,9.5025,9.685,9.685,208550000
+AMZN,2011-08-09,9.835,10.2545,9.523,10.2545,10.2545,209824000
+AMZN,2011-08-10,10.038,10.12,9.68,9.7065,9.7065,175152000
+AMZN,2011-08-11,9.8505,10.0425,9.568,9.918,9.918,148038000
+AMZN,2011-08-12,10.014,10.228,9.8605,10.115,10.115,112408000
+AMZN,2011-08-15,10.103,10.264,9.916,10.1475,10.1475,95718000
+AMZN,2011-08-16,10.057,10.0695,9.7375,9.884,9.884,104118000
+AMZN,2011-08-17,9.9265,9.98,9.687,9.7965,9.7965,79822000
+AMZN,2011-08-18,9.5605,9.567,8.986,9.126,9.126,165504000
+AMZN,2011-08-19,9.0145,9.5,8.8775,8.9465,8.9465,144884000
+AMZN,2011-08-22,9.1415,9.21,8.855,8.877,8.877,106274000
+AMZN,2011-08-23,8.946,9.742,8.926,9.6775,9.6775,147032000
+AMZN,2011-08-24,9.6945,9.8155,9.5085,9.6865,9.6865,124974000
+AMZN,2011-08-25,9.7205,9.8495,9.5535,9.6015,9.6015,75216000
+AMZN,2011-08-26,9.562,9.986,9.48,9.9635,9.9635,106214000
+AMZN,2011-08-29,10.141,10.3335,10.1275,10.3265,10.3265,90220000
+AMZN,2011-08-30,10.289,10.6245,10.216,10.546,10.546,118314000
+AMZN,2011-08-31,10.6135,10.8085,10.5675,10.7615,10.7615,148100000
+AMZN,2011-09-01,10.764,10.882,10.581,10.627,10.627,105506000
+AMZN,2011-09-02,10.447,10.5345,10.35,10.5,10.5,84640000
+AMZN,2011-09-06,10.2385,10.83,10.2235,10.809,10.809,124324000
+AMZN,2011-09-07,10.94,11.0095,10.711,10.995,10.995,105916000
+AMZN,2011-09-08,10.915,11.032,10.817,10.863,10.863,87958000
+AMZN,2011-09-09,10.7525,10.848,10.4875,10.5695,10.5695,91486000
+AMZN,2011-09-12,10.4375,10.833,10.4325,10.828,10.828,106842000
+AMZN,2011-09-13,10.8895,10.9975,10.7505,10.9765,10.9765,96718000
+AMZN,2011-09-14,11.011,11.2495,10.836,11.1285,11.1285,117634000
+AMZN,2011-09-15,11.1995,11.36,11.0625,11.339,11.339,112176000
+AMZN,2011-09-16,11.3785,12.022,11.337,11.965,11.965,235060000
+AMZN,2011-09-19,11.8555,12.2,11.644,12.0845,12.0845,164466000
+AMZN,2011-09-20,12.04,12.0525,11.5515,11.6625,11.6625,147710000
+AMZN,2011-09-21,11.7255,12.026,11.5905,11.5935,11.5935,117630000
+AMZN,2011-09-22,11.236,11.4395,10.95,11.1615,11.1615,165092000
+AMZN,2011-09-23,11.0255,11.2245,10.953,11.1805,11.1805,129362000
+AMZN,2011-09-26,11.374,11.512,11.07,11.4925,11.4925,115882000
+AMZN,2011-09-27,11.711,11.7375,11.12,11.2105,11.2105,156750000
+AMZN,2011-09-28,11.3175,11.7905,11.28,11.4855,11.4855,288738000
+AMZN,2011-09-29,11.7085,11.715,10.8145,11.122,11.122,187570000
+AMZN,2011-09-30,10.9095,11.15,10.7605,10.8115,10.8115,131006000
+AMZN,2011-10-03,10.8505,11.08,10.5695,10.599,10.599,132488000
+AMZN,2011-10-04,10.481,10.75,10.0215,10.625,10.625,174232000
+AMZN,2011-10-05,10.6265,11.0085,10.424,10.975,10.975,130164000
+AMZN,2011-10-06,11.014,11.181,10.8775,11.0755,11.0755,136986000
+AMZN,2011-10-07,11.124,11.395,10.9205,11.237,11.237,135686000
+AMZN,2011-10-10,11.3115,11.64,11.205,11.566,11.566,102862000
+AMZN,2011-10-11,11.53,11.8375,11.45,11.774,11.774,100074000
+AMZN,2011-10-12,11.832,12.092,11.7165,11.8405,11.8405,130216000
+AMZN,2011-10-13,11.85,11.984,11.7615,11.8075,11.8075,96670000
+AMZN,2011-10-14,12.0435,12.3355,12.009,12.3355,12.3355,118474000
+AMZN,2011-10-17,12.2145,12.3355,12.0335,12.1165,12.1165,95580000
+AMZN,2011-10-18,12.1155,12.2305,11.831,12.194,12.194,92194000
+AMZN,2011-10-19,12.0335,12.1665,11.4625,11.5765,11.5765,134302000
+AMZN,2011-10-20,11.6065,11.737,11.49,11.6805,11.6805,90498000
+AMZN,2011-10-21,11.8455,11.85,11.53,11.739,11.739,91450000
+AMZN,2011-10-24,11.801,12.0235,11.7,11.8805,11.8805,99516000
+AMZN,2011-10-25,11.9295,11.9505,11.2945,11.3575,11.3575,280252000
+AMZN,2011-10-26,10.1845,10.379,9.8255,9.92,9.92,482684000
+AMZN,2011-10-27,10.213,10.43,10.055,10.339,10.339,215486000
+AMZN,2011-10-28,10.3265,10.92,10.2875,10.866,10.866,197608000
+AMZN,2011-10-31,10.7895,10.9445,10.652,10.6755,10.6755,146866000
+AMZN,2011-11-01,10.4055,10.8105,10.3715,10.605,10.605,170236000
+AMZN,2011-11-02,10.7775,10.8395,10.636,10.781,10.781,122440000
+AMZN,2011-11-03,10.815,10.925,10.651,10.9145,10.9145,106300000
+AMZN,2011-11-04,10.8825,10.9115,10.7165,10.824,10.824,81316000
+AMZN,2011-11-07,10.842,11.01,10.7,10.85,10.85,77200000
+AMZN,2011-11-08,10.96,10.9675,10.7605,10.8995,10.8995,78290000
+AMZN,2011-11-09,10.7475,10.785,10.53,10.561,10.561,93612000
+AMZN,2011-11-10,10.675,10.703,10.405,10.5395,10.5395,100892000
+AMZN,2011-11-11,10.626,10.894,10.5155,10.8695,10.8695,103262000
+AMZN,2011-11-14,10.7825,11.1175,10.7125,10.9465,10.9465,130444000
+AMZN,2011-11-15,10.9,11.0165,10.713,10.8915,10.8915,114780000
+AMZN,2011-11-16,10.8135,10.8485,10.5615,10.5995,10.5995,110188000
+AMZN,2011-11-17,10.6255,10.645,10.105,10.226,10.226,159662000
+AMZN,2011-11-18,10.2665,10.267,9.8555,9.857,9.857,168750000
+AMZN,2011-11-21,9.6645,9.668,9.2525,9.4625,9.4625,226424000
+AMZN,2011-11-22,9.3475,9.702,9.179,9.617,9.617,198312000
+AMZN,2011-11-23,9.653,9.73,9.3945,9.4495,9.4495,160226000
+AMZN,2011-11-25,9.5205,9.5415,9.0755,9.12,9.12,99440000
+AMZN,2011-11-28,9.5825,9.731,9.527,9.7075,9.7075,144146000
+AMZN,2011-11-29,9.739,9.775,9.365,9.4195,9.4195,131502000
+AMZN,2011-11-30,9.738,9.765,9.4375,9.6145,9.6145,154340000
+AMZN,2011-12-01,9.5925,9.9035,9.5795,9.8565,9.8565,146554000
+AMZN,2011-12-02,9.8535,9.983,9.759,9.8015,9.8015,150524000
+AMZN,2011-12-05,9.943,9.95,9.6835,9.812,9.812,118442000
+AMZN,2011-12-06,9.799,9.916,9.5055,9.5995,9.5995,104040000
+AMZN,2011-12-07,9.5515,9.8355,9.456,9.766,9.766,128546000
+AMZN,2011-12-08,9.6785,9.7945,9.504,9.524,9.524,87222000
+AMZN,2011-12-09,9.5605,9.6975,9.42,9.6515,9.6515,103176000
+AMZN,2011-12-12,9.5015,9.5575,9.3815,9.476,9.476,86864000
+AMZN,2011-12-13,9.428,9.484,8.925,9.0255,9.0255,185946000
+AMZN,2011-12-14,8.95,9.0375,8.5125,9.0105,9.0105,232284000
+AMZN,2011-12-15,9.1025,9.24,8.9765,9.063,9.063,145198000
+AMZN,2011-12-16,9.121,9.2205,9.0155,9.063,9.063,133282000
+AMZN,2011-12-19,9.1,9.1585,8.95,8.9665,8.9665,90672000
+AMZN,2011-12-20,9.1345,9.1585,9.027,9.126,9.126,92002000
+AMZN,2011-12-21,9.096,9.175,8.6245,8.7175,8.7175,161334000
+AMZN,2011-12-22,8.7545,8.9835,8.7105,8.9515,8.9515,93898000
+AMZN,2011-12-23,8.961,8.984,8.78,8.864,8.864,69930000
+AMZN,2011-12-27,8.8865,8.9295,8.808,8.8135,8.8135,59018000
+AMZN,2011-12-28,8.8195,8.8325,8.614,8.6945,8.6945,73190000
+AMZN,2011-12-29,8.481,8.7275,8.3485,8.693,8.693,164186000
+AMZN,2011-12-30,8.668,8.7585,8.6245,8.655,8.655,85596000
+AMZN,2012-01-03,8.7945,8.974,8.7775,8.9515,8.9515,102216000
+AMZN,2012-01-04,8.9605,9.025,8.8035,8.8755,8.8755,84104000
+AMZN,2012-01-05,8.797,8.9125,8.7025,8.8805,8.8805,76182000
+AMZN,2012-01-06,8.9035,9.2325,8.875,9.1305,9.1305,140168000
+AMZN,2012-01-09,9.138,9.2185,8.85,8.928,8.928,101138000
+AMZN,2012-01-10,9.055,9.12,8.855,8.967,8.967,79716000
+AMZN,2012-01-11,8.982,9.0385,8.9095,8.945,8.945,62054000
+AMZN,2012-01-12,8.971,8.9745,8.7875,8.7965,8.7965,107716000
+AMZN,2012-01-13,8.7905,8.94,8.675,8.921,8.921,95070000
+AMZN,2012-01-17,9.0075,9.165,8.9255,9.083,9.083,112890000
+AMZN,2012-01-18,9.097,9.5125,9.056,9.472,9.472,149470000
+AMZN,2012-01-19,9.544,9.797,9.518,9.7225,9.7225,141920000
+AMZN,2012-01-20,9.5355,9.645,9.452,9.5465,9.5465,112206000
+AMZN,2012-01-23,9.5395,9.5865,9.2615,9.3045,9.3045,91706000
+AMZN,2012-01-24,9.25,9.4205,9.191,9.35,9.35,93476000
+AMZN,2012-01-25,9.3495,9.4085,9.2305,9.39,9.39,86128000
+AMZN,2012-01-26,9.465,9.7425,9.4365,9.666,9.666,117472000
+AMZN,2012-01-27,9.6545,9.825,9.6165,9.7685,9.7685,93180000
+AMZN,2012-01-30,9.684,9.75,9.5065,9.6075,9.6075,108482000
+AMZN,2012-01-31,9.7,9.7815,9.485,9.722,9.722,255444000
+AMZN,2012-02-01,8.6905,8.9975,8.6,8.973,8.973,426732000
+AMZN,2012-02-02,8.9825,9.097,8.84,9.086,9.086,174726000
+AMZN,2012-02-03,9.1415,9.395,9.0945,9.384,9.384,162410000
+AMZN,2012-02-06,9.314,9.328,9.146,9.157,9.157,106200000
+AMZN,2012-02-07,9.1325,9.247,9.103,9.2095,9.2095,102078000
+AMZN,2012-02-08,9.2475,9.3245,9.1455,9.274,9.274,109532000
+AMZN,2012-02-09,9.225,9.2845,9.088,9.249,9.249,143784000
+AMZN,2012-02-10,9.171,9.3815,9.126,9.277,9.277,115942000
+AMZN,2012-02-13,9.3585,9.625,9.284,9.5795,9.5795,121428000
+AMZN,2012-02-14,9.554,9.6785,9.305,9.565,9.565,190542000
+AMZN,2012-02-15,9.5645,9.577,9.163,9.2235,9.2235,155888000
+AMZN,2012-02-16,8.8895,9.084,8.757,8.9965,8.9965,251276000
+AMZN,2012-02-17,9.0045,9.1705,8.968,9.125,9.125,148362000
+AMZN,2012-02-21,9.1325,9.2375,9.029,9.113,9.113,135130000
+AMZN,2012-02-22,9.0975,9.1495,9.0145,9.029,9.029,115708000
+AMZN,2012-02-23,8.982,9.0375,8.848,8.9445,8.9445,103076000
+AMZN,2012-02-24,8.985,9.037,8.9185,8.9565,8.9565,73374000
+AMZN,2012-02-27,8.877,8.9595,8.825,8.9265,8.9265,74124000
+AMZN,2012-02-28,8.945,9.2145,8.8975,9.19,9.19,115290000
+AMZN,2012-02-29,9.1945,9.2,8.9505,8.9845,8.9845,106006000
+AMZN,2012-03-01,8.9945,9.0245,8.829,9.002,9.002,98720000
+AMZN,2012-03-02,8.974,9.092,8.946,8.965,8.965,73156000
+AMZN,2012-03-05,8.95,9.091,8.909,9.013,9.013,93654000
+AMZN,2012-03-06,8.934,9.175,8.902,9.0545,9.0545,112244000
+AMZN,2012-03-07,9.1325,9.275,9.12,9.1885,9.1885,99030000
+AMZN,2012-03-08,9.2085,9.419,9.19,9.382,9.382,84430000
+AMZN,2012-03-09,9.3395,9.36,9.172,9.216,9.216,90212000
+AMZN,2012-03-12,9.2065,9.27,9.11,9.1695,9.1695,51752000
+AMZN,2012-03-13,9.196,9.2435,9.0385,9.2295,9.2295,88116000
+AMZN,2012-03-14,9.1825,9.216,9.057,9.113,9.113,73994000
+AMZN,2012-03-15,9.101,9.2215,9.015,9.2215,9.2215,83202000
+AMZN,2012-03-16,9.164,9.284,9.1175,9.2525,9.2525,98680000
+AMZN,2012-03-19,9.1725,9.334,9.15,9.276,9.276,78068000
+AMZN,2012-03-20,9.244,9.7205,9.144,9.6165,9.6165,183308000
+AMZN,2012-03-21,9.625,9.714,9.563,9.5865,9.5865,84288000
+AMZN,2012-03-22,9.527,9.703,9.513,9.62,9.62,74792000
+AMZN,2012-03-23,9.6005,9.81,9.59,9.752,9.752,119680000
+AMZN,2012-03-26,9.824,10.1485,9.775,10.1435,10.1435,152274000
+AMZN,2012-03-27,10.1795,10.4925,10.144,10.272,10.272,192016000
+AMZN,2012-03-28,10.307,10.35,10.0155,10.058,10.058,124900000
+AMZN,2012-03-29,10.064,10.2655,10.0315,10.2305,10.2305,114224000
+AMZN,2012-03-30,10.251,10.3425,10.0935,10.1255,10.1255,88762000
+AMZN,2012-04-02,9.901,9.995,9.85,9.9025,9.9025,128606000
+AMZN,2012-04-03,9.912,10.1195,9.875,9.983,9.983,100014000
+AMZN,2012-04-04,9.8475,9.884,9.618,9.6995,9.6995,109138000
+AMZN,2012-04-05,9.6775,9.8015,9.6775,9.7195,9.7195,64350000
+AMZN,2012-04-09,9.601,9.71,9.525,9.5935,9.5935,62718000
+AMZN,2012-04-10,9.6375,9.676,9.3285,9.349,9.349,89100000
+AMZN,2012-04-11,9.4815,9.5985,9.3395,9.3985,9.3985,86756000
+AMZN,2012-04-12,9.403,9.613,9.2805,9.5345,9.5345,80558000
+AMZN,2012-04-13,9.495,9.497,9.313,9.423,9.423,68636000
+AMZN,2012-04-16,9.4505,9.4735,9.1825,9.275,9.275,80886000
+AMZN,2012-04-17,9.3605,9.502,9.3435,9.4195,9.4195,56584000
+AMZN,2012-04-18,9.441,9.6725,9.437,9.5535,9.5535,80038000
+AMZN,2012-04-19,9.6465,9.7275,9.4875,9.555,9.555,80048000
+AMZN,2012-04-20,9.617,9.674,9.49,9.499,9.499,64872000
+AMZN,2012-04-23,9.4495,9.4495,9.2755,9.412,9.412,69620000
+AMZN,2012-04-24,9.434,9.535,9.3255,9.5165,9.5165,67526000
+AMZN,2012-04-25,9.5835,9.74,9.58,9.721,9.721,79102000
+AMZN,2012-04-26,9.6785,9.818,9.651,9.7995,9.7995,204680000
+AMZN,2012-04-27,11.2415,11.4345,11.011,11.3425,11.3425,442338000
+AMZN,2012-04-30,11.1975,11.692,11.1525,11.595,11.595,195138000
+AMZN,2012-05-01,11.47,11.6485,11.42,11.502,11.502,135098000
+AMZN,2012-05-02,11.391,11.572,11.37,11.5125,11.5125,91868000
+AMZN,2012-05-03,11.487,11.6265,11.4015,11.4725,11.4725,81110000
+AMZN,2012-05-04,11.39,11.486,11.187,11.1995,11.1995,91704000
+AMZN,2012-05-07,11.118,11.3435,11.1145,11.258,11.258,66286000
+AMZN,2012-05-08,11.1575,11.2695,10.91,11.195,11.195,90448000
+AMZN,2012-05-09,11.0295,11.289,11.008,11.149,11.149,74240000
+AMZN,2012-05-10,11.1955,11.454,11.0975,11.3345,11.3345,92968000
+AMZN,2012-05-11,11.2975,11.534,11.2865,11.384,11.384,83872000
+AMZN,2012-05-14,11.28,11.3645,11.1255,11.1465,11.1465,61932000
+AMZN,2012-05-15,11.325,11.5305,11.15,11.2195,11.2195,114274000
+AMZN,2012-05-16,11.25,11.4,11.125,11.203,11.203,105236000
+AMZN,2012-05-17,11.2525,11.3,10.9045,10.918,10.918,90110000
+AMZN,2012-05-18,10.9705,10.9815,10.6405,10.6925,10.6925,104634000
+AMZN,2012-05-21,10.7015,10.999,10.641,10.9055,10.9055,71596000
+AMZN,2012-05-22,10.9155,10.9435,10.698,10.7665,10.7665,74662000
+AMZN,2012-05-23,10.7355,10.8775,10.559,10.864,10.864,84876000
+AMZN,2012-05-24,10.849,10.883,10.635,10.762,10.762,62822000
+AMZN,2012-05-25,10.7495,10.799,10.611,10.6445,10.6445,43428000
+AMZN,2012-05-29,10.715,10.8275,10.6145,10.7375,10.7375,53878000
+AMZN,2012-05-30,10.607,10.649,10.3875,10.4615,10.4615,81564000
+AMZN,2012-05-31,10.474,10.6895,10.3555,10.6455,10.6455,98880000
+AMZN,2012-06-01,10.422,10.5615,10.365,10.411,10.411,79030000
+AMZN,2012-06-04,10.37,10.7675,10.3185,10.7285,10.7285,85992000
+AMZN,2012-06-05,10.6925,10.843,10.558,10.6605,10.6605,70878000
+AMZN,2012-06-06,10.7315,10.92,10.726,10.882,10.882,54202000
+AMZN,2012-06-07,10.9825,11.0745,10.9055,10.94,10.94,70078000
+AMZN,2012-06-08,10.9305,10.971,10.833,10.924,10.924,57540000
+AMZN,2012-06-11,10.8745,11.0435,10.76,10.825,10.825,74982000
+AMZN,2012-06-12,10.8825,10.9,10.726,10.821,10.821,56666000
+AMZN,2012-06-13,10.776,10.869,10.676,10.7365,10.7365,46504000
+AMZN,2012-06-14,10.763,10.825,10.628,10.7225,10.7225,61218000
+AMZN,2012-06-15,10.7645,10.9665,10.723,10.9175,10.9175,75704000
+AMZN,2012-06-18,10.864,11.188,10.8365,11.133,11.133,67392000
+AMZN,2012-06-19,11.163,11.26,11.083,11.2015,11.2015,54332000
+AMZN,2012-06-20,11.2255,11.237,11.042,11.151,11.151,48888000
+AMZN,2012-06-21,11.192,11.3015,11.026,11.0285,11.0285,56860000
+AMZN,2012-06-22,11.0915,11.1255,10.9675,11.108,11.108,43750000
+AMZN,2012-06-25,11.015,11.0795,10.9,11.0035,11.0035,47646000
+AMZN,2012-06-26,11.0725,11.3195,11.0725,11.2805,11.2805,75082000
+AMZN,2012-06-27,11.2505,11.375,11.165,11.281,11.281,55984000
+AMZN,2012-06-28,11.196,11.231,10.9375,11.0655,11.0655,59896000
+AMZN,2012-06-29,11.235,11.4175,11.1855,11.4175,11.4175,72288000
+AMZN,2012-07-02,11.465,11.467,11.317,11.466,11.466,46614000
+AMZN,2012-07-03,11.457,11.4765,11.3795,11.4765,11.4765,26634000
+AMZN,2012-07-05,11.431,11.525,11.3265,11.353,11.353,53646000
+AMZN,2012-07-06,11.3175,11.445,11.209,11.2525,11.2525,64064000
+AMZN,2012-07-09,11.25,11.3,11.1725,11.2525,11.2525,38440000
+AMZN,2012-07-10,11.3125,11.357,10.914,10.975,10.975,59642000
+AMZN,2012-07-11,10.9475,11.087,10.767,10.9185,10.9185,54694000
+AMZN,2012-07-12,10.8305,10.865,10.6305,10.768,10.768,52324000
+AMZN,2012-07-13,10.7815,10.9655,10.694,10.9195,10.9195,44438000
+AMZN,2012-07-16,10.83,10.9155,10.723,10.8005,10.8005,40084000
+AMZN,2012-07-17,10.8725,10.897,10.698,10.8465,10.8465,39740000
+AMZN,2012-07-18,10.8075,10.9335,10.7855,10.8735,10.8735,41860000
+AMZN,2012-07-19,11.0365,11.375,11.0345,11.3085,11.3085,108988000
+AMZN,2012-07-20,11.268,11.4695,11.2645,11.4145,11.4145,83400000
+AMZN,2012-07-23,11.236,11.329,11.077,11.3005,11.3005,110302000
+AMZN,2012-07-24,11.3135,11.3305,11.0615,11.152,11.152,100174000
+AMZN,2012-07-25,11.1,11.125,10.7955,10.8525,10.8525,72934000
+AMZN,2012-07-26,11,11.0725,10.7475,11.0005,11.0005,138748000
+AMZN,2012-07-27,11.2625,11.917,11.225,11.866,11.866,226278000
+AMZN,2012-07-30,11.85,12.037,11.7035,11.8045,11.8045,74728000
+AMZN,2012-07-31,11.755,11.815,11.5805,11.665,11.665,69072000
+AMZN,2012-08-01,11.707,11.719,11.535,11.6045,11.6045,50876000
+AMZN,2012-08-02,11.528,11.717,11.433,11.5405,11.5405,60962000
+AMZN,2012-08-03,11.7015,11.8245,11.6515,11.7485,11.7485,56506000
+AMZN,2012-08-06,11.778,11.787,11.6905,11.6995,11.6995,36874000
+AMZN,2012-08-07,11.7065,11.9,11.6625,11.828,11.828,41166000
+AMZN,2012-08-08,11.7645,11.8225,11.6795,11.719,11.719,30686000
+AMZN,2012-08-09,11.6965,11.7995,11.675,11.703,11.703,30962000
+AMZN,2012-08-10,11.654,11.7425,11.5715,11.6375,11.6375,37050000
+AMZN,2012-08-13,11.6115,11.7185,11.55,11.622,11.622,39946000
+AMZN,2012-08-14,11.7355,11.836,11.631,11.6595,11.6595,55020000
+AMZN,2012-08-15,11.613,11.907,11.6125,11.871,11.871,65294000
+AMZN,2012-08-16,11.886,12.141,11.81,12.0775,12.0775,86242000
+AMZN,2012-08-17,12.03,12.1675,12.0235,12.0585,12.0585,61716000
+AMZN,2012-08-20,12.0685,12.0825,11.91,12.0175,12.0175,37798000
+AMZN,2012-08-21,12.044,12.1925,11.9275,11.9725,11.9725,51430000
+AMZN,2012-08-22,11.97,12.245,11.94,12.155,12.155,49474000
+AMZN,2012-08-23,12.107,12.174,11.951,12.06,12.06,49078000
+AMZN,2012-08-24,12.084,12.3435,12.068,12.287,12.287,73976000
+AMZN,2012-08-27,12.2895,12.375,12.156,12.196,12.196,58594000
+AMZN,2012-08-28,12.1985,12.339,12.15,12.3055,12.3055,54846000
+AMZN,2012-08-29,12.339,12.3805,12.2295,12.356,12.356,35452000
+AMZN,2012-08-30,12.3495,12.5,12.2625,12.311,12.311,72950000
+AMZN,2012-08-31,12.4035,12.4725,12.275,12.4135,12.4135,66950000
+AMZN,2012-09-04,12.4135,12.55,12.233,12.394,12.394,79016000
+AMZN,2012-09-05,12.3805,12.4305,12.265,12.311,12.311,53052000
+AMZN,2012-09-06,12.4115,12.635,12.36,12.569,12.569,107228000
+AMZN,2012-09-07,12.6925,12.971,12.676,12.957,12.957,100590000
+AMZN,2012-09-10,12.95,13,12.841,12.8545,12.8545,51344000
+AMZN,2012-09-11,12.88,12.88,12.713,12.7835,12.7835,50496000
+AMZN,2012-09-12,12.825,12.889,12.675,12.7815,12.7815,45464000
+AMZN,2012-09-13,12.747,13.1,12.69,13.012,13.012,70512000
+AMZN,2012-09-14,13.07,13.2055,12.9885,13.0635,13.0635,73324000
+AMZN,2012-09-17,13.0625,13.0625,12.85,12.9,12.9,46126000
+AMZN,2012-09-18,12.924,13.025,12.85,12.9375,12.9375,44300000
+AMZN,2012-09-19,12.9725,13.142,12.9265,13.084,13.084,52736000
+AMZN,2012-09-20,13.0015,13.0435,12.9,13.0405,13.0405,58272000
+AMZN,2012-09-21,13.087,13.1,12.837,12.8735,12.8735,121186000
+AMZN,2012-09-24,12.761,12.78,12.65,12.74,12.74,54158000
+AMZN,2012-09-25,12.8165,12.9475,12.5515,12.623,12.623,88116000
+AMZN,2012-09-26,12.62,12.7305,12.4115,12.4835,12.4835,58410000
+AMZN,2012-09-27,12.527,12.87,12.526,12.8295,12.8295,67948000
+AMZN,2012-09-28,12.807,12.85,12.66,12.716,12.716,49132000
+AMZN,2012-10-01,12.77,12.808,12.5245,12.6005,12.6005,51624000
+AMZN,2012-10-02,12.64,12.6575,12.4515,12.53,12.53,43916000
+AMZN,2012-10-03,12.5605,12.805,12.478,12.796,12.796,54912000
+AMZN,2012-10-04,12.8005,13.076,12.7935,13.0235,13.0235,54008000
+AMZN,2012-10-05,13.06,13.095,12.8745,12.9255,12.9255,56130000
+AMZN,2012-10-08,12.8835,12.99,12.778,12.953,12.953,35246000
+AMZN,2012-10-09,12.9335,12.9675,12.5365,12.548,12.548,69896000
+AMZN,2012-10-10,12.6,12.623,12.2005,12.2495,12.2495,78966000
+AMZN,2012-10-11,12.4,12.465,12.0945,12.211,12.211,68946000
+AMZN,2012-10-12,12.159,12.273,12.0955,12.118,12.118,44064000
+AMZN,2012-10-15,12.1425,12.239,11.9255,12.209,12.209,59196000
+AMZN,2012-10-16,12.2435,12.2885,12.104,12.197,12.197,44082000
+AMZN,2012-10-17,12.1685,12.44,12.165,12.3745,12.3745,66054000
+AMZN,2012-10-18,12.3885,12.5455,12.135,12.2425,12.2425,106106000
+AMZN,2012-10-19,12.258,12.341,11.947,12,12,87906000
+AMZN,2012-10-22,11.9405,11.9475,11.616,11.689,11.689,90000000
+AMZN,2012-10-23,11.5525,11.825,11.5005,11.7155,11.7155,88616000
+AMZN,2012-10-24,11.794,11.797,11.3975,11.4245,11.4245,73574000
+AMZN,2012-10-25,11.546,11.546,11.146,11.146,11.146,134826000
+AMZN,2012-10-26,11.43,11.9355,11.3345,11.912,11.912,227350000
+AMZN,2012-10-31,11.816,11.935,11.525,11.6445,11.6445,95952000
+AMZN,2012-11-01,11.7115,11.7275,11.567,11.607,11.607,78102000
+AMZN,2012-11-02,11.7005,11.87,11.6055,11.621,11.621,67494000
+AMZN,2012-11-05,11.602,11.7415,11.5055,11.7165,11.7165,36922000
+AMZN,2012-11-06,11.7705,11.8875,11.7225,11.878,11.878,53226000
+AMZN,2012-11-07,11.7825,11.783,11.471,11.603,11.603,72484000
+AMZN,2012-11-08,11.611,11.6725,11.355,11.3675,11.3675,59648000
+AMZN,2012-11-09,11.313,11.5485,11.23,11.3155,11.3155,61850000
+AMZN,2012-11-12,11.3295,11.461,11.2705,11.3235,11.3235,42576000
+AMZN,2012-11-13,11.256,11.395,11.2355,11.33,11.33,52596000
+AMZN,2012-11-14,11.325,11.3705,11.1255,11.1475,11.1475,60682000
+AMZN,2012-11-15,11.115,11.258,10.909,11.03,11.03,68094000
+AMZN,2012-11-16,11.0655,11.3125,10.932,11.2615,11.2615,87056000
+AMZN,2012-11-19,11.416,11.625,11.3725,11.4855,11.4855,71824000
+AMZN,2012-11-20,11.5,11.691,11.475,11.689,11.689,55434000
+AMZN,2012-11-21,11.692,11.9335,11.6375,11.9015,11.9015,59186000
+AMZN,2012-11-23,11.9945,12,11.824,11.994,11.994,35536000
+AMZN,2012-11-26,12.0195,12.216,11.9,12.181,12.181,83566000
+AMZN,2012-11-27,12.161,12.2835,12.077,12.17,12.17,60970000
+AMZN,2012-11-28,12.1225,12.3615,12.075,12.3555,12.3555,54868000
+AMZN,2012-11-29,12.4025,12.624,12.375,12.5635,12.5635,106210000
+AMZN,2012-11-30,12.519,12.6325,12.4135,12.6025,12.6025,75948000
+AMZN,2012-12-03,12.627,12.708,12.5,12.5165,12.5165,59812000
+AMZN,2012-12-04,12.497,12.65,12.433,12.6245,12.6245,62294000
+AMZN,2012-12-05,12.622,12.7775,12.519,12.698,12.698,57044000
+AMZN,2012-12-06,12.65,12.7585,12.5755,12.6685,12.6685,71158000
+AMZN,2012-12-07,12.707,12.7605,12.6005,12.6635,12.6635,43406000
+AMZN,2012-12-10,12.655,12.739,12.365,12.3885,12.3885,70076000
+AMZN,2012-12-11,12.425,12.674,12.3325,12.5345,12.5345,83704000
+AMZN,2012-12-12,12.5535,12.718,12.503,12.588,12.588,52562000
+AMZN,2012-12-13,12.5555,12.727,12.501,12.5625,12.5625,49204000
+AMZN,2012-12-14,12.5055,12.595,12.3895,12.4595,12.4595,50538000
+AMZN,2012-12-17,12.4905,12.7,12.463,12.693,12.693,45540000
+AMZN,2012-12-18,12.7285,13.1555,12.7285,13.02,13.02,99220000
+AMZN,2012-12-19,13.065,13.0835,12.884,12.8995,12.8995,46000000
+AMZN,2012-12-20,12.918,13.1205,12.827,13.075,13.075,51692000
+AMZN,2012-12-21,12.891,12.919,12.787,12.846,12.846,94092000
+AMZN,2012-12-24,12.865,12.975,12.848,12.931,12.931,19688000
+AMZN,2012-12-26,12.8575,12.871,12.402,12.4315,12.4315,83054000
+AMZN,2012-12-27,12.414,12.4675,12.143,12.4155,12.4155,72786000
+AMZN,2012-12-28,12.2925,12.372,12.2525,12.259,12.259,37174000
+AMZN,2012-12-31,12.1875,12.6205,12.1375,12.5435,12.5435,68380000
+AMZN,2013-01-02,12.804,12.905,12.663,12.8655,12.8655,65420000
+AMZN,2013-01-03,12.8635,13.044,12.8185,12.924,12.924,55018000
+AMZN,2013-01-04,12.879,12.99,12.8325,12.9575,12.9575,37484000
+AMZN,2013-01-07,13.1485,13.4865,13.1335,13.423,13.423,98200000
+AMZN,2013-01-08,13.3535,13.449,13.1785,13.319,13.319,60214000
+AMZN,2013-01-09,13.4085,13.475,13.27,13.3175,13.3175,45312000
+AMZN,2013-01-10,13.427,13.437,13.115,13.267,13.267,57268000
+AMZN,2013-01-11,13.255,13.4215,13.2055,13.397,13.397,48266000
+AMZN,2013-01-14,13.4,13.713,13.377,13.6365,13.6365,85500000
+AMZN,2013-01-15,13.534,13.6365,13.465,13.595,13.595,46538000
+AMZN,2013-01-16,13.5265,13.562,13.3915,13.4465,13.4465,41312000
+AMZN,2013-01-17,13.575,13.5985,13.4605,13.524,13.524,37692000
+AMZN,2013-01-18,13.5415,13.725,13.48,13.606,13.606,58840000
+AMZN,2013-01-22,13.581,13.605,13.4615,13.5095,13.5095,42754000
+AMZN,2013-01-23,13.5285,13.5545,13.3325,13.4055,13.4055,50178000
+AMZN,2013-01-24,13.4685,13.8325,13.4685,13.673,13.673,68340000
+AMZN,2013-01-25,13.75,14.236,13.72,14.1995,14.1995,99362000
+AMZN,2013-01-28,14.189,14.224,13.72,13.802,13.802,86428000
+AMZN,2013-01-29,13.7675,13.773,12.9175,13.0175,13.0175,203452000
+AMZN,2013-01-30,14.15,14.21,13.3555,13.638,13.638,261508000
+AMZN,2013-01-31,13.552,13.797,13.185,13.275,13.275,135442000
+AMZN,2013-02-01,13.4465,13.4465,13.14,13.25,13.25,122300000
+AMZN,2013-02-04,13.139,13.234,12.9535,12.999,12.999,74472000
+AMZN,2013-02-05,13.1,13.4015,13.073,13.3445,13.3445,80258000
+AMZN,2013-02-06,13.258,13.3445,13.0555,13.111,13.111,55408000
+AMZN,2013-02-07,13.205,13.205,12.7555,13.0115,13.0115,79514000
+AMZN,2013-02-08,13.07,13.2625,13.0275,13.0975,13.0975,77584000
+AMZN,2013-02-11,13.16,13.1625,12.83,12.8605,12.8605,68074000
+AMZN,2013-02-12,12.9595,13.008,12.85,12.935,12.935,58874000
+AMZN,2013-02-13,13.0765,13.498,13.015,13.4735,13.4735,105860000
+AMZN,2013-02-14,13.3685,13.5325,13.27,13.462,13.462,69260000
+AMZN,2013-02-15,13.3815,13.446,13.1555,13.2545,13.2545,79598000
+AMZN,2013-02-19,13.2955,13.5055,13.225,13.4875,13.4875,57084000
+AMZN,2013-02-20,13.51,13.715,13.3185,13.3205,13.3205,70578000
+AMZN,2013-02-21,13.256,13.474,13.1625,13.297,13.297,72748000
+AMZN,2013-02-22,13.331,13.3555,13.0805,13.271,13.271,62496000
+AMZN,2013-02-25,13.347,13.4345,12.9825,12.9935,12.9935,60648000
+AMZN,2013-02-26,13.0445,13.102,12.7865,12.968,12.968,66972000
+AMZN,2013-02-27,12.97,13.2915,12.843,13.1625,13.1625,58162000
+AMZN,2013-02-28,13.0905,13.35,13.0315,13.2135,13.2135,53344000
+AMZN,2013-03-01,13.1635,13.33,13.052,13.287,13.287,59140000
+AMZN,2013-03-04,13.268,13.665,13.207,13.6555,13.6555,69060000
+AMZN,2013-03-05,13.7,13.834,13.4995,13.7795,13.7795,73724000
+AMZN,2013-03-06,13.788,13.8245,13.5915,13.6895,13.6895,41014000
+AMZN,2013-03-07,13.705,13.74,13.5925,13.694,13.694,38780000
+AMZN,2013-03-08,13.75,13.772,13.575,13.7095,13.7095,37596000
+AMZN,2013-03-11,13.6715,13.6995,13.52,13.562,13.562,38098000
+AMZN,2013-03-12,13.55,13.87,13.518,13.7065,13.7065,64924000
+AMZN,2013-03-13,13.762,13.825,13.632,13.755,13.755,37684000
+AMZN,2013-03-14,13.4835,13.5,13.1765,13.287,13.287,104534000
+AMZN,2013-03-15,13.249,13.363,13.0025,13.091,13.091,97318000
+AMZN,2013-03-18,12.965,13.0745,12.856,12.8945,12.8945,54404000
+AMZN,2013-03-19,12.92,12.975,12.631,12.8205,12.8205,74770000
+AMZN,2013-03-20,12.9025,12.988,12.7275,12.864,12.864,54778000
+AMZN,2013-03-21,12.8055,12.85,12.634,12.6695,12.6695,56128000
+AMZN,2013-03-22,12.7275,12.8885,12.6035,12.8875,12.8875,62492000
+AMZN,2013-03-25,12.929,12.9715,12.725,12.801,12.801,50278000
+AMZN,2013-03-26,12.8525,13.074,12.814,13.0155,13.0155,48420000
+AMZN,2013-03-27,12.9375,13.2965,12.895,13.265,13.265,57498000
+AMZN,2013-03-28,13.291,13.369,13.203,13.3245,13.3245,49474000
+AMZN,2013-04-01,13.349,13.37,13.0505,13.0805,13.0805,50496000
+AMZN,2013-04-02,13.12,13.2945,13.0275,13.166,13.166,52622000
+AMZN,2013-04-03,13.106,13.1835,12.8875,12.9515,12.9515,48276000
+AMZN,2013-04-04,12.9615,13.0205,12.806,12.954,12.954,39288000
+AMZN,2013-04-05,12.786,12.809,12.6835,12.774,12.774,51148000
+AMZN,2013-04-08,12.796,12.984,12.7815,12.9475,12.9475,45912000
+AMZN,2013-04-09,12.9425,13.1305,12.85,13.057,13.057,43132000
+AMZN,2013-04-10,13.089,13.299,12.966,13.2385,13.2385,46450000
+AMZN,2013-04-11,13.237,13.5485,13.237,13.4925,13.4925,61810000
+AMZN,2013-04-12,13.506,13.6635,13.351,13.6435,13.6435,57326000
+AMZN,2013-04-15,13.554,13.756,13.355,13.386,13.386,66520000
+AMZN,2013-04-16,13.4655,13.64,13.403,13.617,13.617,42744000
+AMZN,2013-04-17,13.54,13.5425,13.2125,13.37,13.37,62702000
+AMZN,2013-04-18,13.3405,13.3495,12.83,12.971,12.971,62752000
+AMZN,2013-04-19,12.908,13.144,12.875,13.016,13.016,52050000
+AMZN,2013-04-22,12.9675,13.23,12.9015,13.1775,13.1775,42382000
+AMZN,2013-04-23,13.225,13.4935,13.225,13.445,13.445,45412000
+AMZN,2013-04-24,13.475,13.5735,13.3405,13.439,13.439,37056000
+AMZN,2013-04-25,13.5765,13.79,13.525,13.735,13.735,122330000
+AMZN,2013-04-26,13.4985,13.601,12.6405,12.7405,12.7405,280600000
+AMZN,2013-04-29,12.745,12.8505,12.4575,12.487,12.487,142340000
+AMZN,2013-04-30,12.4685,12.734,12.428,12.6905,12.6905,84976000
+AMZN,2013-05-01,12.695,12.71,12.2875,12.4115,12.4115,87828000
+AMZN,2013-05-02,12.447,12.6465,12.289,12.6275,12.6275,78724000
+AMZN,2013-05-03,12.807,12.9625,12.735,12.9025,12.9025,70280000
+AMZN,2013-05-06,12.9045,12.975,12.671,12.786,12.786,46956000
+AMZN,2013-05-07,12.8155,12.987,12.6455,12.8865,12.8865,62674000
+AMZN,2013-05-08,12.8435,13.015,12.7665,12.934,12.934,53540000
+AMZN,2013-05-09,12.9365,13.1775,12.844,13.008,13.008,55386000
+AMZN,2013-05-10,13.044,13.1825,13.0105,13.1815,13.1815,62906000
+AMZN,2013-05-13,13.1385,13.294,13.1,13.2255,13.2255,42990000
+AMZN,2013-05-14,13.225,13.47,13.2015,13.4165,13.4165,54000000
+AMZN,2013-05-15,13.3535,13.4525,13.228,13.328,13.328,54410000
+AMZN,2013-05-16,13.298,13.4215,13.1925,13.206,13.206,32870000
+AMZN,2013-05-17,13.2915,13.499,13.25,13.495,13.495,50546000
+AMZN,2013-05-20,13.45,13.5895,13.325,13.3815,13.3815,44180000
+AMZN,2013-05-21,13.437,13.5385,13.383,13.443,13.443,34824000
+AMZN,2013-05-22,13.3695,13.3795,13.04,13.148,13.148,66640000
+AMZN,2013-05-23,13.0245,13.1585,12.9795,13.09,13.09,40006000
+AMZN,2013-05-24,12.9925,13.0965,12.917,13.087,13.087,33926000
+AMZN,2013-05-28,13.324,13.555,13.3,13.3645,13.3645,69420000
+AMZN,2013-05-29,13.273,13.4125,13.242,13.2765,13.2765,38068000
+AMZN,2013-05-30,13.2855,13.4285,13.2805,13.3415,13.3415,33350000
+AMZN,2013-05-31,13.3,13.5955,13.297,13.46,13.46,67486000
+AMZN,2013-06-03,13.448,13.4555,13.1475,13.344,13.344,50878000
+AMZN,2013-06-04,13.35,13.444,13.151,13.285,13.285,41772000
+AMZN,2013-06-05,13.2905,13.583,13.251,13.3585,13.3585,70246000
+AMZN,2013-06-06,13.3875,13.525,13.2105,13.3915,13.3915,49526000
+AMZN,2013-06-07,13.487,14.005,13.4565,13.8435,13.8435,92652000
+AMZN,2013-06-10,13.834,14.1235,13.762,14.0535,14.0535,61730000
+AMZN,2013-06-11,13.8,13.9205,13.712,13.739,13.739,61956000
+AMZN,2013-06-12,13.83,13.84,13.5225,13.5835,13.5835,44778000
+AMZN,2013-06-13,13.575,13.84,13.5145,13.7895,13.7895,52996000
+AMZN,2013-06-14,13.75,13.8535,13.672,13.6995,13.6995,43016000
+AMZN,2013-06-17,13.8175,14.01,13.7825,13.903,13.903,57680000
+AMZN,2013-06-18,13.954,14.1455,13.9055,14.088,14.088,42922000
+AMZN,2013-06-19,14.063,14.167,13.8935,13.908,13.908,56550000
+AMZN,2013-06-20,13.757,13.93,13.6195,13.672,13.672,59680000
+AMZN,2013-06-21,13.7285,13.792,13.4895,13.668,13.668,84020000
+AMZN,2013-06-24,13.5645,13.658,13.25,13.5305,13.5305,77276000
+AMZN,2013-06-25,13.615,13.6735,13.45,13.6045,13.6045,48992000
+AMZN,2013-06-26,13.699,13.899,13.675,13.8785,13.8785,60590000
+AMZN,2013-06-27,13.959,14.01,13.727,13.8775,13.8775,50390000
+AMZN,2013-06-28,13.8095,13.9915,13.8095,13.8845,13.8845,63866000
+AMZN,2013-07-01,13.95,14.1645,13.858,14.105,14.105,57764000
+AMZN,2013-07-02,14.052,14.329,14.0295,14.1865,14.1865,64764000
+AMZN,2013-07-03,14.1,14.27,14.1,14.2015,14.2015,27460000
+AMZN,2013-07-05,14.25,14.319,14.1035,14.294,14.294,39708000
+AMZN,2013-07-08,14.321,14.5835,14.307,14.5295,14.5295,60934000
+AMZN,2013-07-09,14.55,14.6285,14.4005,14.5765,14.5765,55512000
+AMZN,2013-07-10,14.5705,14.667,14.47,14.6165,14.6165,36204000
+AMZN,2013-07-11,14.7495,15.0345,14.605,14.983,14.983,80146000
+AMZN,2013-07-12,14.9345,15.3775,14.925,15.3775,15.3775,90786000
+AMZN,2013-07-15,15.3635,15.3995,15.2175,15.3285,15.3285,44912000
+AMZN,2013-07-16,15.365,15.4695,15.2755,15.3435,15.3435,53204000
+AMZN,2013-07-17,15.3485,15.44,15.2845,15.4345,15.4345,40594000
+AMZN,2013-07-18,15.3135,15.317,15.0935,15.2055,15.2055,61276000
+AMZN,2013-07-19,15.2195,15.2895,15.0955,15.2615,15.2615,59462000
+AMZN,2013-07-22,15.4625,15.4625,15.1,15.174,15.174,50414000
+AMZN,2013-07-23,15.158,15.253,15.028,15.053,15.053,39992000
+AMZN,2013-07-24,15.151,15.192,14.902,14.947,14.947,40010000
+AMZN,2013-07-25,14.95,15.225,14.8375,15.17,15.17,108116000
+AMZN,2013-07-26,14.9775,15.681,14.7775,15.6005,15.6005,176350000
+AMZN,2013-07-29,15.5535,15.65,15.295,15.305,15.305,64236000
+AMZN,2013-07-30,15.386,15.489,15.0785,15.1205,15.1205,61068000
+AMZN,2013-07-31,15.1955,15.2575,15.05,15.061,15.061,37826000
+AMZN,2013-08-01,15.154,15.3105,14.945,15.2785,15.2785,59434000
+AMZN,2013-08-02,15.2315,15.2665,15.075,15.2105,15.2105,50052000
+AMZN,2013-08-05,15.17,15.181,14.915,15.0495,15.0495,44664000
+AMZN,2013-08-06,15.0255,15.068,14.876,15.0375,15.0375,36980000
+AMZN,2013-08-07,15.0075,15.0495,14.8075,14.8455,14.8455,39220000
+AMZN,2013-08-08,14.926,14.926,14.6275,14.787,14.787,46868000
+AMZN,2013-08-09,14.784,14.9635,14.715,14.863,14.863,39006000
+AMZN,2013-08-12,14.7895,14.954,14.763,14.8345,14.8345,30090000
+AMZN,2013-08-13,14.794,14.8185,14.5335,14.6985,14.6985,46998000
+AMZN,2013-08-14,14.7145,14.7145,14.527,14.567,14.567,28300000
+AMZN,2013-08-15,14.4395,14.465,14.2575,14.3235,14.3235,45228000
+AMZN,2013-08-16,14.3275,14.4165,14.225,14.241,14.241,48450000
+AMZN,2013-08-19,14.2595,14.478,14.174,14.2785,14.2785,49548000
+AMZN,2013-08-20,14.294,14.4755,14.287,14.3545,14.3545,31726000
+AMZN,2013-08-21,14.2545,14.425,14.1915,14.2285,14.2285,36306000
+AMZN,2013-08-22,14.24,14.4935,14.24,14.4865,14.4865,28452000
+AMZN,2013-08-23,14.5605,14.575,14.395,14.5005,14.5005,39238000
+AMZN,2013-08-26,14.5215,14.5525,14.281,14.3105,14.3105,34234000
+AMZN,2013-08-27,14.1935,14.264,13.987,14.0465,14.0465,49520000
+AMZN,2013-08-28,14.018,14.15,13.9665,14.079,14.079,29142000
+AMZN,2013-08-29,14.0725,14.299,14,14.199,14.199,31328000
+AMZN,2013-08-30,14.2295,14.2435,14,14.049,14.049,30694000
+AMZN,2013-09-03,14.2365,14.5695,14.2085,14.44,14.44,57952000
+AMZN,2013-09-04,14.4165,14.7615,14.379,14.682,14.682,48772000
+AMZN,2013-09-05,14.6815,14.85,14.6355,14.705,14.705,36332000
+AMZN,2013-09-06,14.7665,14.944,14.54,14.793,14.793,45840000
+AMZN,2013-09-09,14.861,14.998,14.83,14.9855,14.9855,32872000
+AMZN,2013-09-10,15.0275,15.05,14.861,15.018,15.018,35568000
+AMZN,2013-09-11,14.9455,15.093,14.892,14.982,14.982,34852000
+AMZN,2013-09-12,14.9695,15.1,14.883,14.943,14.943,32124000
+AMZN,2013-09-13,15.007,15.011,14.81,14.896,14.896,27012000
+AMZN,2013-09-16,14.991,15.05,14.763,14.803,14.803,36168000
+AMZN,2013-09-17,14.8815,15.2325,14.8005,15.2085,15.2085,45930000
+AMZN,2013-09-18,15.203,15.637,15.1455,15.6015,15.6015,58928000
+AMZN,2013-09-19,15.6885,15.727,15.552,15.603,15.603,47018000
+AMZN,2013-09-20,15.627,16.0285,15.6205,15.817,15.817,106046000
+AMZN,2013-09-23,15.7005,15.795,15.4385,15.5745,15.5745,37698000
+AMZN,2013-09-24,15.6215,15.904,15.564,15.7065,15.7065,40672000
+AMZN,2013-09-25,15.7265,15.8355,15.5375,15.6325,15.6325,40172000
+AMZN,2013-09-26,15.695,15.9685,15.663,15.906,15.906,39798000
+AMZN,2013-09-27,15.846,15.8605,15.6675,15.8005,15.8005,33150000
+AMZN,2013-09-30,15.6705,15.7655,15.553,15.632,15.632,32472000
+AMZN,2013-10-01,15.711,16.049999,15.6825,16.047501,16.047501,47928000
+AMZN,2013-10-02,15.902,16.0865,15.876,16.025499,16.025499,44348000
+AMZN,2013-10-03,16.019501,16.146,15.651,15.738,15.738,53496000
+AMZN,2013-10-04,15.7565,15.96,15.631,15.952,15.952,36300000
+AMZN,2013-10-07,15.762,15.767,15.487,15.5015,15.5015,41664000
+AMZN,2013-10-08,15.575,15.5775,15.0135,15.1615,15.1615,63324000
+AMZN,2013-10-09,15.171,15.175,14.825,14.9115,14.9115,64948000
+AMZN,2013-10-10,15.2315,15.335,15.1295,15.2585,15.2585,51102000
+AMZN,2013-10-11,15.2385,15.5465,15.192,15.5445,15.5445,43262000
+AMZN,2013-10-14,15.461,15.5825,15.35,15.535,15.535,38782000
+AMZN,2013-10-15,15.4935,15.5395,15.263,15.32,15.32,45222000
+AMZN,2013-10-16,15.419,15.54,15.2775,15.5245,15.5245,43414000
+AMZN,2013-10-17,15.3535,15.55,15.262,15.5385,15.5385,52968000
+AMZN,2013-10-18,15.968,16.5945,15.8375,16.446501,16.446501,119396000
+AMZN,2013-10-21,16.494499,16.5,16.190001,16.322001,16.322001,50446000
+AMZN,2013-10-22,16.386,16.855499,16.284,16.627001,16.627001,78710000
+AMZN,2013-10-23,16.542,16.586,16.202999,16.337999,16.337999,56364000
+AMZN,2013-10-24,16.481501,16.6325,16.3375,16.6105,16.6105,117694000
+AMZN,2013-10-25,17.93,18.42,17.631001,18.1695,18.1695,240736000
+AMZN,2013-10-28,17.996,18.137501,17.860001,17.908001,17.908001,72716000
+AMZN,2013-10-29,17.948,18.144501,17.814501,18.135,18.135,43708000
+AMZN,2013-10-30,18.131001,18.25,17.932501,18.054001,18.054001,90044000
+AMZN,2013-10-31,18.0865,18.299999,17.950001,18.2015,18.2015,49336000
+AMZN,2013-11-01,18.2815,18.2885,17.805,17.950001,17.950001,66620000
+AMZN,2013-11-04,18.006001,18.049999,17.719999,17.937,17.937,38768000
+AMZN,2013-11-05,17.839001,18.008499,17.742001,17.9445,17.9445,40142000
+AMZN,2013-11-06,18.022499,18.143499,17.725,17.809,17.809,45646000
+AMZN,2013-11-07,17.792999,17.895,17.094,17.177999,17.177999,84926000
+AMZN,2013-11-08,17.297501,17.5525,17.202,17.515499,17.515499,53138000
+AMZN,2013-11-11,17.529499,17.768499,17.403,17.719,17.719,45234000
+AMZN,2013-11-12,17.6495,17.774,17.364,17.4765,17.4765,46862000
+AMZN,2013-11-13,17.370001,17.811001,17.284,17.811001,17.811001,55466000
+AMZN,2013-11-14,17.869499,18.447001,17.821501,18.370001,18.370001,83196000
+AMZN,2013-11-15,18.3815,18.645,18.2775,18.4585,18.4585,89832000
+AMZN,2013-11-18,18.514,18.6745,18.2335,18.309,18.309,54748000
+AMZN,2013-11-19,18.291,18.438999,18.125,18.247,18.247,38096000
+AMZN,2013-11-20,18.378,18.378,18.022499,18.1285,18.1285,35430000
+AMZN,2013-11-21,18.202499,18.4625,18.165001,18.445999,18.445999,39292000
+AMZN,2013-11-22,18.5,18.725,18.3155,18.615499,18.615499,59310000
+AMZN,2013-11-25,18.691,18.8895,18.659,18.832001,18.832001,59446000
+AMZN,2013-11-26,18.880501,19.125,18.740999,19.068501,19.068501,54488000
+AMZN,2013-11-27,19.174999,19.35,19.130501,19.335501,19.335501,45394000
+AMZN,2013-11-29,19.455,19.705,19.431,19.681,19.681,48120000
+AMZN,2013-12-02,19.950001,19.950001,19.455,19.615,19.615,94280000
+AMZN,2013-12-03,19.505501,19.547501,19.155001,19.233,19.233,74058000
+AMZN,2013-12-04,19.174999,19.484501,19.074499,19.298,19.298,47106000
+AMZN,2013-12-05,19.3325,19.3325,19.068501,19.224501,19.224501,38130000
+AMZN,2013-12-06,19.4175,19.4175,19.1915,19.3475,19.3475,39694000
+AMZN,2013-12-09,19.4055,19.4105,19.1285,19.244499,19.244499,55236000
+AMZN,2013-12-10,19.187,19.452999,19.150999,19.389,19.389,54736000
+AMZN,2013-12-11,19.367001,19.448999,19.1,19.109501,19.109501,49026000
+AMZN,2013-12-12,19.063,19.25,18.975,19.0625,19.0625,42474000
+AMZN,2013-12-13,19.266001,19.471001,19.190001,19.212,19.212,60500000
+AMZN,2013-12-16,19.251499,19.584999,19.25,19.4485,19.4485,45034000
+AMZN,2013-12-17,19.532499,19.568001,19.325001,19.3825,19.3825,46878000
+AMZN,2013-12-18,19.4615,19.815001,19.155001,19.798,19.798,69782000
+AMZN,2013-12-19,19.713499,19.8645,19.629999,19.759501,19.759501,48544000
+AMZN,2013-12-20,19.827499,20.236,19.789,20.110001,20.110001,100678000
+AMZN,2013-12-23,20.1845,20.25,19.959999,20.146,20.146,53190000
+AMZN,2013-12-24,20.125999,20.186001,19.818501,19.959999,19.959999,27608000
+AMZN,2013-12-26,20.0895,20.226,19.8405,20.2195,20.2195,37370000
+AMZN,2013-12-27,20.2325,20.2815,19.8125,19.903999,19.903999,39738000
+AMZN,2013-12-30,19.970501,19.996,19.622499,19.668501,19.668501,49742000
+AMZN,2013-12-31,19.729,19.9415,19.690001,19.939501,19.939501,39930000
+AMZN,2014-01-02,19.940001,19.968,19.701,19.8985,19.8985,42756000
+AMZN,2014-01-03,19.914499,20.1355,19.811001,19.822001,19.822001,44204000
+AMZN,2014-01-06,19.7925,19.85,19.421,19.681499,19.681499,63412000
+AMZN,2014-01-07,19.752001,19.9235,19.7145,19.901501,19.901501,38320000
+AMZN,2014-01-08,19.9235,20.15,19.802,20.096001,20.096001,46330000
+AMZN,2014-01-09,20.185499,20.3445,19.922001,20.050501,20.050501,42060000
+AMZN,2014-01-10,20.126499,20.188,19.690001,19.882999,19.882999,53590000
+AMZN,2014-01-13,19.899,19.989,19.422501,19.549,19.549,56898000
+AMZN,2014-01-14,19.606501,19.931499,19.564501,19.877001,19.877001,46802000
+AMZN,2014-01-15,19.947001,19.9655,19.626499,19.793501,19.793501,53566000
+AMZN,2014-01-16,19.684,19.9645,19.470501,19.790001,19.790001,52024000
+AMZN,2014-01-17,19.712999,20.1745,19.683001,19.980499,19.980499,90102000
+AMZN,2014-01-21,20.15,20.389999,20.08,20.352501,20.352501,62442000
+AMZN,2014-01-22,20.4,20.403,20.1,20.226999,20.226999,41210000
+AMZN,2014-01-23,20.049999,20.3085,19.8895,19.9935,19.9935,60508000
+AMZN,2014-01-24,19.908001,20.01,19.363501,19.379999,19.379999,89168000
+AMZN,2014-01-27,19.525,19.705,19.0245,19.313999,19.313999,78736000
+AMZN,2014-01-28,19.370001,19.737,19.356001,19.7215,19.7215,57890000
+AMZN,2014-01-29,19.608,19.6425,19.162001,19.209999,19.209999,67646000
+AMZN,2014-01-30,19.688499,20.3125,19.385,20.150499,20.150499,209478000
+AMZN,2014-01-31,18.587999,18.772499,17.888,17.9345,17.9345,323096000
+AMZN,2014-02-03,17.948999,18.0425,17.004999,17.307501,17.307501,205616000
+AMZN,2014-02-04,17.4795,17.700001,17.201,17.397499,17.397499,96258000
+AMZN,2014-02-05,17.299999,17.4685,16.886499,17.3225,17.3225,88708000
+AMZN,2014-02-06,17.370001,17.740999,17.370001,17.7295,17.7295,66714000
+AMZN,2014-02-07,17.948999,18.09,17.6245,18.054001,18.054001,86610000
+AMZN,2014-02-10,18.0805,18.25,17.967501,18.043501,18.043501,68994000
+AMZN,2014-02-11,18.091999,18.1805,17.8125,18.0895,18.0895,64442000
+AMZN,2014-02-12,17.821501,17.887501,17.316,17.4625,17.4625,131754000
+AMZN,2014-02-13,17.385,17.860001,17.325001,17.860001,17.860001,83500000
+AMZN,2014-02-14,17.966999,17.966999,17.6675,17.8675,17.8675,70404000
+AMZN,2014-02-18,17.764,17.786501,17.4725,17.682501,17.682501,99960000
+AMZN,2014-02-19,17.632,17.726999,17.305,17.368999,17.368999,83362000
+AMZN,2014-02-20,17.440001,17.523001,17.219,17.49,17.49,69856000
+AMZN,2014-02-21,17.622,17.707001,17.3375,17.337999,17.337999,84200000
+AMZN,2014-02-24,17.259501,17.65,17.164499,17.589001,17.589001,72894000
+AMZN,2014-02-25,17.65,18.054001,17.579,17.916,17.916,74728000
+AMZN,2014-02-26,17.993,18.237499,17.8585,17.99,17.99,72442000
+AMZN,2014-02-27,17.861,18.029499,17.775,18.0065,18.0065,62098000
+AMZN,2014-02-28,18.030001,18.293501,17.854,18.105,18.105,77640000
+AMZN,2014-03-03,17.937,18.048,17.724001,17.989,17.989,55966000
+AMZN,2014-03-04,18.195,18.284,18.122999,18.195,18.195,54088000
+AMZN,2014-03-05,18.206499,18.636499,18.195,18.6185,18.6185,76966000
+AMZN,2014-03-06,18.702499,18.7665,18.445,18.608,18.608,58532000
+AMZN,2014-03-07,18.729,18.7495,18.4765,18.603001,18.603001,45596000
+AMZN,2014-03-10,18.634501,18.636499,18.35,18.526501,18.526501,42116000
+AMZN,2014-03-11,18.5495,18.639999,18.364,18.441,18.441,44922000
+AMZN,2014-03-12,18.32,18.558001,18.1805,18.532,18.532,44332000
+AMZN,2014-03-13,18.830999,19.1555,18.403999,18.5755,18.5755,136580000
+AMZN,2014-03-14,18.639999,18.928499,18.577499,18.687,18.687,88044000
+AMZN,2014-03-17,18.785999,18.942499,18.743999,18.752001,18.752001,46060000
+AMZN,2014-03-18,18.865999,18.950001,18.75,18.938499,18.938499,49670000
+AMZN,2014-03-19,18.938499,18.950001,18.471001,18.661501,18.661501,52934000
+AMZN,2014-03-20,18.532,18.65,18.311001,18.4485,18.4485,51170000
+AMZN,2014-03-21,18.549999,18.642,17.92,18.031,18.031,108282000
+AMZN,2014-03-24,18.004499,18.075001,17.43,17.592501,17.592501,97470000
+AMZN,2014-03-25,17.7015,17.9485,17.441999,17.7355,17.7355,88914000
+AMZN,2014-03-26,17.856501,17.879999,17.17,17.1705,17.1705,82414000
+AMZN,2014-03-27,17.157499,17.200001,16.544001,16.9235,16.9235,115328000
+AMZN,2014-03-28,17.002501,17.35,16.804001,16.914499,16.914499,79736000
+AMZN,2014-03-31,17.120001,17.314501,16.702999,16.818501,16.818501,85950000
+AMZN,2014-04-01,16.904499,17.2215,16.9,17.1495,17.1495,72002000
+AMZN,2014-04-02,17.2995,17.415001,17.018999,17.098,17.098,89510000
+AMZN,2014-04-03,17.091,17.125,16.423,16.681,16.681,127986000
+AMZN,2014-04-04,16.7575,16.771999,15.7805,16.15,16.15,250692000
+AMZN,2014-04-07,16.0495,16.247,15.6565,15.888,15.888,141548000
+AMZN,2014-04-08,16.094,16.4,15.922,16.3535,16.3535,131552000
+AMZN,2014-04-09,16.4235,16.608999,16.125,16.5905,16.5905,101132000
+AMZN,2014-04-10,16.530001,16.549999,15.825,15.8555,15.8555,122534000
+AMZN,2014-04-11,15.7,15.825,15.475,15.5865,15.5865,145750000
+AMZN,2014-04-14,15.8835,16.024,15.564,15.7955,15.7955,85870000
+AMZN,2014-04-15,15.835,15.914,15.275,15.804,15.804,107972000
+AMZN,2014-04-16,16.0585,16.200001,15.7355,16.184,16.184,85698000
+AMZN,2014-04-17,15.988,16.433001,15.988,16.245501,16.245501,85984000
+AMZN,2014-04-21,16.1985,16.557501,16.115499,16.543501,16.543501,59988000
+AMZN,2014-04-22,16.6,16.875,16.447001,16.466,16.466,74232000
+AMZN,2014-04-23,16.653,16.6565,16.1695,16.229,16.229,72092000
+AMZN,2014-04-24,16.4835,16.870001,16.147499,16.8575,16.8575,185874000
+AMZN,2014-04-25,15.8125,15.8245,15.1355,15.1915,15.1915,323604000
+AMZN,2014-04-28,15.2,15.2195,14.4,14.829,14.829,289596000
+AMZN,2014-04-29,14.822,15.092,14.5225,15.019,15.019,130186000
+AMZN,2014-04-30,14.905,15.228,14.905,15.2065,15.2065,81772000
+AMZN,2014-05-01,15.2065,15.524,15.2,15.3945,15.3945,86572000
+AMZN,2014-05-02,15.521,15.6645,15.2155,15.4005,15.4005,79902000
+AMZN,2014-05-05,15.3185,15.5115,15.25,15.5025,15.5025,50398000
+AMZN,2014-05-06,15.4765,15.4905,14.852,14.869,14.869,93646000
+AMZN,2014-05-07,14.778,14.82,14.334,14.6355,14.6355,140304000
+AMZN,2014-05-08,14.541,14.794,14.3615,14.416,14.416,76964000
+AMZN,2014-05-09,14.5285,14.684,14.219,14.612,14.612,81260000
+AMZN,2014-05-12,14.715,15.167,14.708,15.143,15.143,74592000
+AMZN,2014-05-13,15.13,15.28,15.0375,15.232,15.232,70198000
+AMZN,2014-05-14,15.125,15.232,14.833,14.881,14.881,66466000
+AMZN,2014-05-15,14.901,14.96,14.519,14.7595,14.7595,85902000
+AMZN,2014-05-16,14.64,14.944,14.5775,14.885,14.885,72736000
+AMZN,2014-05-19,14.788,14.95,14.6905,14.838,14.838,45684000
+AMZN,2014-05-20,14.855,15.223,14.8375,15.0595,15.0595,81914000
+AMZN,2014-05-21,15.1105,15.298,15.076,15.2505,15.2505,68176000
+AMZN,2014-05-22,15.2525,15.427,15.1505,15.2455,15.2455,51536000
+AMZN,2014-05-23,15.273,15.6175,15.245,15.612,15.612,61058000
+AMZN,2014-05-27,15.7205,15.7315,15.369,15.541,15.541,97242000
+AMZN,2014-05-28,15.475,15.691,15.371,15.508,15.508,54520000
+AMZN,2014-05-29,15.521,15.7435,15.51,15.689,15.689,47310000
+AMZN,2014-05-30,15.7215,15.7325,15.3785,15.6275,15.6275,85204000
+AMZN,2014-06-02,15.6295,15.63,15.35,15.442,15.442,44068000
+AMZN,2014-06-03,15.2875,15.396,15.2535,15.3595,15.3595,47584000
+AMZN,2014-06-04,15.3425,15.475,15.192,15.339,15.339,42142000
+AMZN,2014-06-05,15.405,16.396999,15.345,16.178499,16.178499,155934000
+AMZN,2014-06-06,16.25,16.544001,16.2465,16.4835,16.4835,104880000
+AMZN,2014-06-09,16.578501,16.65,16.282499,16.375,16.375,64244000
+AMZN,2014-06-10,16.3825,16.775,16.375,16.620501,16.620501,73268000
+AMZN,2014-06-11,16.799999,17.035999,16.694,16.76,16.76,88736000
+AMZN,2014-06-12,16.7775,16.7775,16.233,16.2955,16.2955,85526000
+AMZN,2014-06-13,16.352501,16.465,16.1765,16.313499,16.313499,55296000
+AMZN,2014-06-16,16.243,16.4345,16.176001,16.381001,16.381001,48996000
+AMZN,2014-06-17,16.377001,16.566999,16.261499,16.281,16.281,58482000
+AMZN,2014-06-18,16.4,16.7875,16.25,16.719,16.719,128030000
+AMZN,2014-06-19,16.763,16.945,16.299,16.35,16.35,106412000
+AMZN,2014-06-20,16.388,16.410999,16.021,16.209999,16.209999,121080000
+AMZN,2014-06-23,16.1665,16.377501,16.070499,16.362,16.362,52096000
+AMZN,2014-06-24,16.377001,16.4865,16.136999,16.208,16.208,52532000
+AMZN,2014-06-25,16.216499,16.407499,16.087,16.372,16.372,46556000
+AMZN,2014-06-26,16.4245,16.432501,16.106501,16.2845,16.2845,53990000
+AMZN,2014-06-27,16.294001,16.326,16.1635,16.2285,16.2285,48324000
+AMZN,2014-06-30,16.249001,16.349001,16.112,16.239,16.239,53426000
+AMZN,2014-07-01,16.292999,16.66,16.254999,16.619499,16.619499,63472000
+AMZN,2014-07-02,16.66,16.837999,16.583,16.6425,16.6425,53626000
+AMZN,2014-07-03,16.741501,16.915001,16.653999,16.8745,16.8745,38886000
+AMZN,2014-07-07,16.875,16.877501,16.625999,16.6775,16.6775,42578000
+AMZN,2014-07-08,16.655001,16.687,16.07,16.1905,16.1905,85432000
+AMZN,2014-07-09,16.2355,16.51,16.157499,16.498501,16.498501,63322000
+AMZN,2014-07-10,16.216999,16.499001,16.1325,16.396,16.396,53300000
+AMZN,2014-07-11,16.7355,17.35,16.7355,17.309999,17.309999,166016000
+AMZN,2014-07-14,17.3515,17.7885,17.268,17.766001,17.766001,112198000
+AMZN,2014-07-15,17.686001,17.779499,17.469999,17.722,17.722,83418000
+AMZN,2014-07-16,17.781,17.966,17.65,17.795,17.795,70072000
+AMZN,2014-07-17,17.672001,17.848,17.569,17.622499,17.622499,72720000
+AMZN,2014-07-18,17.719999,17.983999,17.604,17.933001,17.933001,68148000
+AMZN,2014-07-21,17.905001,18.085501,17.836,17.988001,17.988001,45568000
+AMZN,2014-07-22,17.762501,18.1465,17.762501,18.042,18.042,57778000
+AMZN,2014-07-23,17.952499,18.0315,17.830999,17.907,17.907,53746000
+AMZN,2014-07-24,17.999001,18.2425,17.926001,17.9305,17.9305,141774000
+AMZN,2014-07-25,15.865,16.2435,15.738,16.2005,16.2005,356930000
+AMZN,2014-07-28,16.2125,16.240999,15.825,16.0205,16.0205,118640000
+AMZN,2014-07-29,16.099001,16.145,15.975,16,16,57676000
+AMZN,2014-07-30,16.0725,16.136499,15.925,16.1255,16.1255,79380000
+AMZN,2014-07-31,16.0005,16.034,15.593,15.6495,15.6495,103840000
+AMZN,2014-08-01,15.6845,15.7915,15.2295,15.353,15.353,148830000
+AMZN,2014-08-04,15.442,15.809,15.425,15.6825,15.6825,84018000
+AMZN,2014-08-05,15.665,15.7275,15.503,15.616,15.616,57042000
+AMZN,2014-08-06,15.5415,15.789,15.51,15.6945,15.6945,45938000
+AMZN,2014-08-07,15.7605,15.794,15.4825,15.5725,15.5725,58712000
+AMZN,2014-08-08,15.597,15.866,15.533,15.84,15.84,54118000
+AMZN,2014-08-11,15.924,16.018999,15.844,15.9165,15.9165,49372000
+AMZN,2014-08-12,15.9445,16.0655,15.8475,15.966,15.966,38316000
+AMZN,2014-08-13,16.379999,16.586,16.306999,16.313999,16.313999,98782000
+AMZN,2014-08-14,16.389999,16.7045,16.335501,16.6605,16.6605,68408000
+AMZN,2014-08-15,16.700001,16.75,16.416,16.681499,16.681499,77934000
+AMZN,2014-08-18,16.774,16.889999,16.688499,16.7265,16.7265,49708000
+AMZN,2014-08-19,16.7435,16.790501,16.650499,16.7565,16.7565,34276000
+AMZN,2014-08-20,16.733999,16.858,16.701,16.789,16.789,36210000
+AMZN,2014-08-21,16.823999,16.829,16.6115,16.6455,16.6455,39422000
+AMZN,2014-08-22,16.6495,16.704,16.540001,16.5795,16.5795,44224000
+AMZN,2014-08-25,16.6605,16.838499,16.6355,16.701,16.701,39154000
+AMZN,2014-08-26,16.85,17.218,16.727501,17.091499,17.091499,73094000
+AMZN,2014-08-27,17.1045,17.3335,17.066999,17.159,17.159,59232000
+AMZN,2014-08-28,17,17.0895,16.940001,17.000999,17.000999,45054000
+AMZN,2014-08-29,17.087999,17.091,16.884001,16.952,16.952,38790000
+AMZN,2014-09-02,16.999001,17.125,16.858,17.118999,17.118999,46520000
+AMZN,2014-09-03,17.127001,17.1635,16.877501,16.950001,16.950001,39874000
+AMZN,2014-09-04,17.1845,17.469,17.179001,17.297501,17.297501,79312000
+AMZN,2014-09-05,17.315001,17.341499,17.125,17.319,17.319,42140000
+AMZN,2014-09-08,17.226999,17.290501,16.952,17.117001,17.117001,59106000
+AMZN,2014-09-09,17.0805,17.087999,16.459,16.487499,16.487499,92936000
+AMZN,2014-09-10,16.715,16.749001,16.441,16.5665,16.5665,75948000
+AMZN,2014-09-11,16.497,16.650499,16.3195,16.525999,16.525999,54404000
+AMZN,2014-09-12,16.478001,16.644501,16.439501,16.5595,16.5595,68586000
+AMZN,2014-09-15,16.5455,16.5665,15.95,16.1945,16.1945,80008000
+AMZN,2014-09-16,16.053499,16.474001,16.004999,16.388,16.388,65198000
+AMZN,2014-09-17,16.388,16.4,16.076,16.200001,16.200001,82720000
+AMZN,2014-09-18,16.271999,16.355,16.185499,16.25,16.25,51538000
+AMZN,2014-09-19,16.379999,16.638,16.2785,16.566,16.566,137724000
+AMZN,2014-09-22,16.4245,16.474501,16.052999,16.225,16.225,62194000
+AMZN,2014-09-23,16.122999,16.379999,16.0625,16.181499,16.181499,47052000
+AMZN,2014-09-24,16.2085,16.472,15.978,16.4105,16.4105,52844000
+AMZN,2014-09-25,16.3995,16.427,16.07,16.0965,16.0965,58576000
+AMZN,2014-09-26,16.030001,16.174999,15.882,16.1605,16.1605,72760000
+AMZN,2014-09-29,16.025,16.1875,15.95,16.091,16.091,38492000
+AMZN,2014-09-30,16.068001,16.171499,15.9255,16.122,16.122,52724000
+AMZN,2014-10-01,16.101999,16.1085,15.7775,15.873,15.873,61782000
+AMZN,2014-10-02,15.846,15.9265,15.5655,15.9205,15.9205,71078000
+AMZN,2014-10-03,16.018,16.257999,15.9765,16.136999,16.136999,60748000
+AMZN,2014-10-06,16.174999,16.206499,15.98,16.110001,16.110001,45806000
+AMZN,2014-10-07,15.9715,16.1,15.8335,15.849,15.849,47308000
+AMZN,2014-10-08,15.829,16.2055,15.707,16.135,16.135,69056000
+AMZN,2014-10-09,16.074499,16.113501,15.726,15.7685,15.7685,71758000
+AMZN,2014-10-10,15.701,15.8885,15.569,15.5695,15.5695,73638000
+AMZN,2014-10-13,15.4935,15.66,15.1735,15.3225,15.3225,87278000
+AMZN,2014-10-14,15.4,15.612,15.2875,15.4155,15.4155,67716000
+AMZN,2014-10-15,15.2175,15.395,14.955,15.2985,15.2985,106878000
+AMZN,2014-10-16,14.6915,15.341,14.6915,15.143,15.143,94626000
+AMZN,2014-10-17,15.3575,15.46,15.136,15.182,15.182,88102000
+AMZN,2014-10-20,15.1475,15.3265,15.101,15.3105,15.3105,64690000
+AMZN,2014-10-21,15.495,15.782,15.3535,15.7665,15.7665,71186000
+AMZN,2014-10-22,15.7715,15.949,15.632,15.6485,15.6485,62518000
+AMZN,2014-10-23,15.67,15.84,15.57,15.659,15.659,180764000
+AMZN,2014-10-24,14.22,14.6905,14.2,14.353,14.353,396022000
+AMZN,2014-10-27,14.285,14.521,14.251,14.4985,14.4985,119012000
+AMZN,2014-10-28,14.488,14.9,14.488,14.7795,14.7795,111452000
+AMZN,2014-10-29,14.9555,14.9805,14.6535,14.706,14.706,97638000
+AMZN,2014-10-30,14.699,14.987,14.618,14.9535,14.9535,81104000
+AMZN,2014-10-31,15.2575,15.286,15.075,15.273,15.273,91014000
+AMZN,2014-11-03,15.312,15.4005,15.162,15.286,15.286,64850000
+AMZN,2014-11-04,15.1995,15.2125,15.0085,15.1405,15.1405,68548000
+AMZN,2014-11-05,15.1505,15.2,14.708,14.826,14.826,93490000
+AMZN,2014-11-06,14.8345,14.85,14.6145,14.832,14.832,75162000
+AMZN,2014-11-07,14.891,14.9995,14.8145,14.993,14.993,52948000
+AMZN,2014-11-10,15,15.29,15,15.2555,15.2555,56182000
+AMZN,2014-11-11,15.297,15.619,15.1825,15.6005,15.6005,76072000
+AMZN,2014-11-12,15.5375,15.629,15.4395,15.5755,15.5755,43660000
+AMZN,2014-11-13,15.6,15.8945,15.5755,15.824,15.824,73728000
+AMZN,2014-11-14,15.856,16.643999,15.82,16.391001,16.391001,177556000
+AMZN,2014-11-17,16.322001,16.4,15.9015,16.1525,16.1525,95698000
+AMZN,2014-11-18,16.199499,16.478001,16.1625,16.2465,16.2465,70990000
+AMZN,2014-11-19,16.362499,16.42,16.201,16.327,16.327,65632000
+AMZN,2014-11-20,16.200001,16.633499,16.1665,16.527,16.527,68734000
+AMZN,2014-11-21,16.771,16.9165,16.5735,16.6315,16.6315,89332000
+AMZN,2014-11-24,16.739,16.869499,16.68,16.782,16.782,55084000
+AMZN,2014-11-25,16.7635,16.8165,16.563999,16.752001,16.752001,51300000
+AMZN,2014-11-26,16.688999,16.7325,16.5875,16.678499,16.678499,39672000
+AMZN,2014-11-28,16.8015,17.063,16.8015,16.931999,16.931999,61036000
+AMZN,2014-12-01,16.906,17.032,16.296499,16.299999,16.299999,98898000
+AMZN,2014-12-02,16.375,16.3965,16.1625,16.3155,16.3155,55806000
+AMZN,2014-12-03,16.286501,16.338499,15.718,15.825,15.825,113620000
+AMZN,2014-12-04,15.7765,15.9295,15.6735,15.8465,15.8465,65806000
+AMZN,2014-12-05,15.84,15.8465,15.542,15.6315,15.6315,65304000
+AMZN,2014-12-08,15.5785,15.828,15.241,15.332,15.332,72784000
+AMZN,2014-12-09,15.1495,15.682,15.057,15.625,15.625,80990000
+AMZN,2014-12-10,15.6,15.6595,15.234,15.292,15.292,64918000
+AMZN,2014-12-11,15.3945,15.632,15.3005,15.368,15.368,65258000
+AMZN,2014-12-12,15.1995,15.532,15.1505,15.366,15.366,63070000
+AMZN,2014-12-15,15.4435,15.543,15.1075,15.3035,15.3035,76832000
+AMZN,2014-12-16,15.2175,15.2245,14.7505,14.753,14.753,130026000
+AMZN,2014-12-17,14.8185,14.9835,14.6515,14.944,14.944,88670000
+AMZN,2014-12-18,15.2005,15.225,14.6625,14.8865,14.8865,154762000
+AMZN,2014-12-19,14.8455,15.077,14.776,14.995,14.995,174182000
+AMZN,2014-12-22,15.097,15.368,15.097,15.327,15.327,80076000
+AMZN,2014-12-23,15.349,15.3745,15.1625,15.3145,15.3145,54274000
+AMZN,2014-12-24,15.319,15.35,15.144,15.1515,15.1515,30276000
+AMZN,2014-12-26,15.25,15.539,15.1905,15.4545,15.4545,57876000
+AMZN,2014-12-29,15.3925,15.7135,15.329,15.602,15.602,60180000
+AMZN,2014-12-30,15.4955,15.697,15.467,15.515,15.515,41860000
+AMZN,2014-12-31,15.5775,15.649,15.5005,15.5175,15.5175,40960000
+AMZN,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,2015-01-22,15,15.6125,15,15.516,15.516,107252000
+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,2015-07-01,21.967501,22,21.778999,21.869499,21.869499,39742000
+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,2015-11-10,32.550499,33,32.362999,32.984001,32.984001,69790000
+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,2015-12-17,34,34.125,33.532501,33.532501,33.532501,73632000
+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,2016-05-20,35.052502,35.362,35,35.139999,35.139999,58324000
+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,2016-06-28,35,35.400002,34.908501,35.397499,35.397499,80740000
+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,2016-10-26,41.638,41.672001,41,41.129501,41.129501,79962000
+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,2016-11-21,38.299999,39.017502,38.255501,39,39,92292000
+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,2016-12-28,38.8125,39,38.525002,38.606499,38.606499,66020000
+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,2017-05-31,50,50.006001,49.108002,49.730999,49.730999,78262000
+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,2017-08-11,48,48.519501,47.569,48.399502,48.399502,69360000
+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,2017-08-29,47,47.799999,46.816502,47.702999,47.702999,57486000
+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,2017-09-13,49.198502,50,48.971001,49.98,49.98,67494000
+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,2017-11-21,56.643002,57,56.41,56.974499,56.974499,49588000
+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,2017-11-30,58.355,58.928501,58,58.837502,58.837502,90184000
+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,2018-02-23,74.766998,75,74.324997,75,75,88362000
+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,2018-05-09,80,80.400002,79.599998,80.400002,80.400002,72746000
+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,2018-06-21,88,88.154999,85.877998,86.511002,86.511002,98822000
+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,2018-06-27,85.405502,85.597504,83,83.025497,83.025497,97444000
+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,2018-07-24,91.4505,92,90.469002,91.461998,91.461998,85574000
+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,2018-08-14,95.969498,96.050499,95,95.982498,95.982498,79722000
+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,2018-08-21,94,94.887497,93.720497,94.170998,94.170998,62112000
+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,2018-09-12,99.699997,100,98.122002,99.5,99.5,88280000
+AMZN,2018-09-13,100,100.438004,99.101501,99.4935,99.4935,72430000
+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,2018-10-29,83,83.287003,74.75,76.944,76.944,277322000
+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,2018-11-20,71.875,76.737503,71,74.773003,74.773003,217576000
+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,2018-12-13,84,84.606003,82.074997,82.918999,82.918999,105426000
+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,2018-12-18,77,78.377502,76.150497,77.573997,77.573997,130460000
+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,2018-12-21,73.249496,74,68.197998,68.872498,68.872498,272806000
+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,2019-01-17,84,85.008499,83.875,84.661003,84.661003,84178000
+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,2019-02-13,82.349998,82.819,81.855499,82,82,71206000
+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,2019-03-13,84.150002,85,83.967499,84.540497,84.540497,71040000
+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,2019-04-02,90.551003,91,90.255997,90.698997,90.698997,68962000
+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,2019-05-09,95,95.470001,93.800003,94.9935,94.9935,106166000
+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,2019-06-06,86.885498,88,86.306503,87.718002,87.718002,73786000
+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,2019-08-13,89.150002,91.586998,89,91.217003,91.217003,79880000
+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,2019-11-11,88.900002,89,88.356499,88.582497,88.582497,38920000
+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,2019-12-03,88,88.643501,87.361504,88.498001,88.498001,67618000
+AMZN,2019-12-04,88.7005,89.454498,88.011002,88.0345,88.0345,53402000
+AMZN,2019-12-05,88.175003,88.175003,87,87.024002,87.024002,56476000
+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,2019-12-31,92.099998,92.663002,91.611504,92.391998,92.391998,50130000
+AMZN,2020-01-02,93.75,94.900497,93.207497,94.900497,94.900497,80580000
+AMZN,2020-01-03,93.224998,94.309998,93.224998,93.748497,93.748497,75288000
+AMZN,2020-01-06,93,95.184502,93,95.143997,95.143997,81236000
+AMZN,2020-01-07,95.224998,95.694504,94.601997,95.343002,95.343002,80898000
+AMZN,2020-01-08,94.902,95.550003,94.321999,94.598503,94.598503,70160000
+AMZN,2020-01-09,95.494499,95.890999,94.790001,95.052498,95.052498,63346000
+AMZN,2020-01-10,95.268501,95.347,94,94.157997,94.157997,57074000
+AMZN,2020-01-13,94.565498,94.900002,94.040001,94.565002,94.565002,55616000
+AMZN,2020-01-14,94.293999,94.355499,92.927498,93.472,93.472,68818000
+AMZN,2020-01-15,93.612503,93.943001,92.754501,93.100998,93.100998,57932000
+AMZN,2020-01-16,94.149498,94.279503,93.301003,93.897003,93.897003,53190000
+AMZN,2020-01-17,94.294502,94.332001,92.862503,93.236,93.236,79946000
+AMZN,2020-01-21,93.25,94.713501,93,94.599998,94.599998,74156000
+AMZN,2020-01-22,94.804497,95.125,94.167,94.373001,94.373001,64326000
+AMZN,2020-01-23,94.255501,94.499001,93.638,94.228996,94.228996,49692000
+AMZN,2020-01-24,94.568497,94.749496,92.372002,93.082001,93.082001,75324000
+AMZN,2020-01-27,91,92.050003,90.766998,91.417,91.417,70570000
+AMZN,2020-01-28,92.025002,92.905502,91.500999,92.662498,92.662498,56160000
+AMZN,2020-01-29,93.199997,93.737503,92.750999,92.900002,92.900002,41760000
+AMZN,2020-01-30,92.900002,93.643501,92.530502,93.533997,93.533997,126548000
+AMZN,2020-01-31,102.573502,102.786003,100.113503,100.435997,100.435997,311346000
+AMZN,2020-02-03,100.529999,102.425003,100.012497,100.209999,100.209999,117834000
+AMZN,2020-02-04,101.494003,102.989998,100.768501,102.483498,102.483498,105786000
+AMZN,2020-02-05,103.551003,103.551003,101.599998,101.9935,101.9935,87524000
+AMZN,2020-02-06,102.051003,102.815002,101.239998,102.511497,102.511497,63660000
+AMZN,2020-02-07,102.099503,104.926498,101.904999,103.963997,103.963997,101906000
+AMZN,2020-02-10,104.250504,106.779999,104.248001,106.695503,106.695503,101124000
+AMZN,2020-02-11,107.544998,109.297501,106.800003,107.540001,107.540001,114920000
+AMZN,2020-02-12,108.160004,109.012497,107.764503,108,108,66686000
+AMZN,2020-02-13,107.249496,108.514,107.099998,107.4935,107.4935,60636000
+AMZN,2020-02-14,107.783997,107.952003,106.294502,106.7435,106.7435,52124000
+AMZN,2020-02-18,106.250999,108.303497,106.205498,107.783501,107.783501,58912000
+AMZN,2020-02-19,108.389999,109.254997,108.056,108.511002,108.511002,51224000
+AMZN,2020-02-20,108.653503,108.8395,106.372498,107.654999,107.654999,62626000
+AMZN,2020-02-21,107.107498,107.227501,104.400002,104.7985,104.7985,92926000
+AMZN,2020-02-24,100.158997,101.964996,99.398499,100.4645,100.4645,130940000
+AMZN,2020-02-25,101.320999,101.730003,97.920998,98.637001,98.637001,124382000
+AMZN,2020-02-26,98.514,100.733498,98.022499,98.9795,98.9795,104492000
+AMZN,2020-02-27,96.719002,98.75,94.138,94.214996,94.214996,162880000
+AMZN,2020-02-28,90.731499,94.487999,90.556503,94.1875,94.1875,189620000
+AMZN,2020-03-02,95.324501,97.725502,93.5,97.697502,97.697502,135234000
+AMZN,2020-03-03,98.768501,99.816498,94.404503,95.449501,95.449501,150690000
+AMZN,2020-03-04,97.328499,98.900002,96.099998,98.791496,98.791496,95458000
+AMZN,2020-03-05,96.650002,98.036003,95.5,96.2015,96.2015,94964000
+AMZN,2020-03-06,93.75,95.543503,93.474998,95.054497,95.054497,105472000
+AMZN,2020-03-09,88.693001,93.138496,88.064499,90.030502,90.030502,156264000
+AMZN,2020-03-10,93.543999,94.713501,90.908501,94.591003,94.591003,142666000
+AMZN,2020-03-11,92.892502,93.566002,90.074997,91.042999,91.042999,112496000
+AMZN,2020-03-12,86.098999,88.25,83.75,83.830498,83.830498,226924000
+AMZN,2020-03-13,87.75,89.315498,84.030998,89.25,89.25,176194000
+AMZN,2020-03-16,82.0755,87.972504,81.301498,84.457497,84.457497,178346000
+AMZN,2020-03-17,88.773499,92.889,84.461998,90.391998,90.391998,218342000
+AMZN,2020-03-18,87.5,92.083,87.25,91.5,91.5,192904000
+AMZN,2020-03-19,93,97.25,91.6325,94.046501,94.046501,207998000
+AMZN,2020-03-20,96.315498,97.849998,91.036499,92.304497,92.304497,196358000
+AMZN,2020-03-23,91.387497,95.970001,90.599998,95.141502,95.141502,156170000
+AMZN,2020-03-24,97.574997,97.75,95.016998,97.004997,97.004997,142942000
+AMZN,2020-03-25,96.0345,97.513,94.289001,94.292,94.292,129582000
+AMZN,2020-03-26,95.099998,97.824501,94.4645,97.774498,97.774498,124426000
+AMZN,2020-03-27,96.542999,96.989502,94.996002,95.004997,95.004997,107758000
+AMZN,2020-03-30,96.141502,98.681503,95.616997,98.197502,98.197502,122522000
+AMZN,2020-03-31,98.217499,99.651001,97.2005,97.486,97.486,102472000
+AMZN,2020-04-01,96.648499,97.248001,94.650002,95.385002,95.385002,82438000
+AMZN,2020-04-02,95.082001,96.376503,94.5,95.941498,95.941498,86720000
+AMZN,2020-04-03,95.557503,96.316498,94.457497,95.329498,95.329498,72198000
+AMZN,2020-04-06,96.800003,99.926003,96.500999,99.879501,99.879501,115464000
+AMZN,2020-04-07,100.855499,101.786003,99.880997,100.580002,100.580002,102280000
+AMZN,2020-04-08,101.050003,102.199997,100.557503,102.150002,102.150002,79546000
+AMZN,2020-04-09,102.214996,102.650002,100.883003,102.138,102.138,92930000
+AMZN,2020-04-13,102,109,101.900002,108.443497,108.443497,134334000
+AMZN,2020-04-14,110.023499,114.599998,109.310501,114.166,114.166,161744000
+AMZN,2020-04-15,112.884003,116.668503,112.25,115.384003,115.384003,137332000
+AMZN,2020-04-16,117.300003,123.050003,116.75,120.4095,120.4095,240764000
+AMZN,2020-04-17,118.616501,120,115.801003,118.75,118.75,158600000
+AMZN,2020-04-20,119.497498,122.249001,119.302498,119.680496,119.680496,115414000
+AMZN,2020-04-21,120.830498,121.415497,113.983002,116.405998,116.405998,149534000
+AMZN,2020-04-22,118.449997,119.699997,117.550003,118.1745,118.1745,84244000
+AMZN,2020-04-23,119.999001,121.210999,119.103996,119.972504,119.972504,101332000
+AMZN,2020-04-24,120.849998,121.0215,119.099998,120.511002,120.511002,76498000
+AMZN,2020-04-27,122.160004,122.244003,118.150002,118.800003,118.800003,112912000
+AMZN,2020-04-28,118.605003,118.675003,115.300003,115.704002,115.704002,105388000
+AMZN,2020-04-29,116.500504,119.594498,115.5,118.635498,118.635498,91832000
+AMZN,2020-04-30,120.991997,123.75,119.800499,123.699997,123.699997,190692000
+AMZN,2020-05-01,116.839996,118.122002,112.9095,114.302002,114.302002,195452000
+AMZN,2020-05-04,112.819,116.348999,112.819,115.7995,115.7995,97318000
+AMZN,2020-05-05,117,117.550003,115.356499,115.889999,115.889999,64850000
+AMZN,2020-05-06,116.472,117.872498,116,117.563004,117.563004,62356000
+AMZN,2020-05-07,118.738998,118.800003,117.155502,118.380501,118.380501,67928000
+AMZN,2020-05-08,118.607002,119.362,117.849998,118.980499,118.980499,64132000
+AMZN,2020-05-11,118.735001,120.983498,118.605499,120.449997,120.449997,65184000
+AMZN,2020-05-12,120.592499,120.949997,117.75,117.847504,117.847504,61498000
+AMZN,2020-05-13,118.339996,120.385002,116.889999,118.396004,118.396004,95658000
+AMZN,2020-05-14,118.050499,119.568497,117.6605,119.442497,119.442497,72962000
+AMZN,2020-05-15,118.426003,120.550003,117.818497,120.488998,120.488998,84700000
+AMZN,2020-05-18,120.217499,121.650002,119.2005,121.313004,121.313004,87144000
+AMZN,2020-05-19,121.491501,124.25,121.448502,122.466499,122.466499,86410000
+AMZN,2020-05-20,123.893501,125.000504,123.363503,124.897003,124.897003,79962000
+AMZN,2020-05-21,125,126.272499,122.126999,122.336998,122.336998,102288000
+AMZN,2020-05-22,122.750504,123.4925,121.5065,121.844002,121.844002,57342000
+AMZN,2020-05-26,122.900002,123.099998,120.703003,121.093002,121.093002,71364000
+AMZN,2020-05-27,120.249496,120.679001,116.5,120.519501,120.519501,101138000
+AMZN,2020-05-28,119.216499,121.848503,118.911499,120.055,120.055,63804000
+AMZN,2020-05-29,120.796997,122.1185,119.910004,122.1185,122.1185,70198000
+AMZN,2020-06-01,122.400002,123.846497,122.208504,123.552002,123.552002,58578000
+AMZN,2020-06-02,123.349998,123.676498,122.265503,123.620499,123.620499,50598000
+AMZN,2020-06-03,123.400497,124.400002,123.058502,123.919998,123.919998,53420000
+AMZN,2020-06-04,123.871498,125.376999,122.500504,123.029999,123.029999,58974000
+AMZN,2020-06-05,122.225502,124.432503,121.856499,124.150002,124.150002,66128000
+AMZN,2020-06-08,125.010002,126.5,124.366997,126.203003,126.203003,79414000
+AMZN,2020-06-09,126.472,131.321503,126.25,130.042999,130.042999,103520000
+AMZN,2020-06-10,132.25,136.117493,131.313004,132.372498,132.372498,98920000
+AMZN,2020-06-11,130.175003,133.569,126.811501,127.898003,127.898003,116002000
+AMZN,2020-06-12,130.060501,131.074005,125.167503,127.250999,127.250999,108722000
+AMZN,2020-06-15,126.330002,129.199997,125.400002,128.634003,128.634003,77302000
+AMZN,2020-06-16,131,131,128.800003,130.763504,130.763504,71712000
+AMZN,2020-06-17,132.375,132.75,131.591003,132.048996,132.048996,59186000
+AMZN,2020-06-18,132.350494,132.981995,131.805496,132.699005,132.699005,49756000
+AMZN,2020-06-19,133.904007,134.871506,132.949997,133.750504,133.750504,115540000
+AMZN,2020-06-22,134.225006,135.75,133.449997,135.690994,135.690994,64176000
+AMZN,2020-06-23,136.300995,139.155502,135.901993,138.220505,138.220505,84634000
+AMZN,2020-06-24,139,139.800003,136.050003,136.720001,136.720001,90532000
+AMZN,2020-06-25,136.977493,137.811493,135.606995,137.729004,137.729004,59374000
+AMZN,2020-06-26,138.753006,139.128494,134.399994,134.643494,134.643494,130016000
+AMZN,2020-06-29,134.500504,134.839996,131.503998,134.018997,134.018997,84468000
+AMZN,2020-06-30,134.253494,138.481506,133.751495,137.940994,137.940994,75394000
+AMZN,2020-07-01,137.899506,144.75,137.699997,143.934998,143.934998,127268000
+AMZN,2020-07-02,145.600494,147.778,143.554993,144.514999,144.514999,131868000
+AMZN,2020-07-06,146.748505,152.994003,146.5,152.852005,152.852005,137612000
+AMZN,2020-07-07,152.927505,153.477493,149.5,150.005997,150.005997,105150000
+AMZN,2020-07-08,151.130493,154.198502,150.621506,154.055496,154.055496,100752000
+AMZN,2020-07-09,155.7995,159.694,153.699997,159.1315,159.1315,127774000
+AMZN,2020-07-10,159.587997,160.75,156.785004,160,160,109720000
+AMZN,2020-07-13,162.552994,167.214493,153.419495,155.199997,155.199997,154408000
+AMZN,2020-07-14,154.449997,156.369003,147.5,154.199997,154.199997,144638000
+AMZN,2020-07-15,154.011505,154.917496,148.658997,150.443497,150.443497,115778000
+AMZN,2020-07-16,148.552994,151.600006,145.911499,149.994995,149.994995,127884000
+AMZN,2020-07-17,150.449997,151.199997,147.422501,148.098495,148.098495,95226000
+AMZN,2020-07-20,150.009995,160.067993,149.701004,159.841995,159.841995,151964000
+AMZN,2020-07-21,161.624496,162.029007,155.285995,156.914505,156.914505,122426000
+AMZN,2020-07-22,156.25,157.5,153.263,154.995499,154.995499,82084000
+AMZN,2020-07-23,154.913498,154.913498,148.5,149.327499,149.327499,113138000
+AMZN,2020-07-24,146.5,151.578995,144.399994,150.445496,150.445496,112648000
+AMZN,2020-07-27,153.100006,154.899994,150.788498,152.760498,152.760498,83410000
+AMZN,2020-07-28,152.713501,153.854507,149.787994,150.016495,150.016495,62534000
+AMZN,2020-07-29,151.5495,151.957993,149.838501,151.676498,151.676498,59482000
+AMZN,2020-07-30,150.699997,154.600006,150.25,152.593994,152.593994,122566000
+AMZN,2020-07-31,162.199997,162.341003,157.550003,158.233994,158.233994,161710000
+AMZN,2020-08-03,159.025497,159.199997,155.199997,155.594498,155.594498,101494000
+AMZN,2020-08-04,155.060501,158.362,155.060501,156.941498,156.941498,93886000
+AMZN,2020-08-05,157.188507,160.679504,156.365005,160.251495,160.251495,78330000
+AMZN,2020-08-06,159.718002,162.373505,158.2715,161.25,161.25,78812000
+AMZN,2020-08-07,161.2005,162.040497,157.033493,158.373001,158.373001,78722000
+AMZN,2020-08-10,158.515503,158.625504,155.076004,157.408005,157.408005,63346000
+AMZN,2020-08-11,155.660004,157.960999,153.649994,154.033493,154.033493,74362000
+AMZN,2020-08-12,155.399994,158.719498,155.070999,158.112,158.112,70442000
+AMZN,2020-08-13,159.149506,160.876007,157.75,158.050995,158.050995,62980000
+AMZN,2020-08-14,158.908997,158.912003,156,157.401001,157.401001,55034000
+AMZN,2020-08-17,158.656006,159.748505,157.709,159.120499,159.120499,53824000
+AMZN,2020-08-18,160.600006,166,160.291,165.624496,165.624496,106920000
+AMZN,2020-08-19,165.150497,165.794998,162.800003,163.024002,163.024002,83702000
+AMZN,2020-08-20,162.600006,165.630997,161.899994,164.8685,164.8685,66650000
+AMZN,2020-08-21,164.75,165.720001,163.769501,164.235992,164.235992,71518000
+AMZN,2020-08-24,165.507507,169.016006,162.878006,165.373001,165.373001,93326000
+AMZN,2020-08-25,164.749496,167.869995,163.350006,167.324493,167.324493,79856000
+AMZN,2020-08-26,167.555496,172.587006,167.2285,172.092499,172.092499,130174000
+AMZN,2020-08-27,172.502502,172.649994,168.899994,170,170,85296000
+AMZN,2020-08-28,171.149994,171.668503,169.324997,170.089996,170.089996,57940000
+AMZN,2020-08-31,170.449493,174.75,170.25,172.548004,172.548004,83718000
+AMZN,2020-09-01,174.479004,175.693497,173.350006,174.955994,174.955994,68644000
+AMZN,2020-09-02,177.350006,177.612503,174.334503,176.572495,176.572495,78630000
+AMZN,2020-09-03,174.25,174.420502,165.149994,168.399994,168.399994,163222000
+AMZN,2020-09-04,165.899994,169.074997,155.556503,164.731003,164.731003,175636000
+AMZN,2020-09-08,157.199997,162.542496,156.5,157.492004,157.492004,121884000
+AMZN,2020-09-09,160.149506,165.158997,159.25,163.430496,163.430496,103774000
+AMZN,2020-09-10,165.360992,167.494507,158.527496,158.755493,158.755493,106614000
+AMZN,2020-09-11,160.434494,160.867004,154.199005,155.811005,155.811005,101880000
+AMZN,2020-09-14,158.647003,159.369507,154.800003,155.148499,155.148499,90592000
+AMZN,2020-09-15,156.807999,158.751007,155.445999,157.806503,157.806503,80430000
+AMZN,2020-09-16,158.999496,159.362,153.707504,153.904999,153.904999,90244000
+AMZN,2020-09-17,150.462494,151.471497,148.627502,150.436493,150.436493,128982000
+AMZN,2020-09-18,151.587006,151.889999,145.276993,147.745499,147.745499,177852000
+AMZN,2020-09-21,145.324997,148.100006,143.550003,148.023499,148.023499,122358000
+AMZN,2020-09-22,151.692001,156.699493,150.009995,156.449493,156.449493,138976000
+AMZN,2020-09-23,156.0215,156.350006,149.619003,149.992996,149.992996,113054000
+AMZN,2020-09-24,148.889496,153.464996,148.25,150.989502,150.989502,110588000
+AMZN,2020-09-25,152.742996,155.076996,149.949997,154.7565,154.7565,92304000
+AMZN,2020-09-28,157.442505,158.751999,155.858505,158.702499,158.702499,84484000
+AMZN,2020-09-29,158.769501,159.412994,156.626999,157.244003,157.244003,69916000
+AMZN,2020-09-30,157.057007,160.643997,156.699493,157.436493,157.436493,97922000
+AMZN,2020-10-01,160.399994,161.199997,158.600006,161.063004,161.063004,99438000
+AMZN,2020-10-02,157.681503,159.789993,156.149994,156.25,156.25,112262000
+AMZN,2020-10-05,157.292007,160.126495,157.042496,159.960007,159.960007,75506000
+AMZN,2020-10-06,158.25,159.100006,154.5,154.998001,154.998001,101738000
+AMZN,2020-10-07,156.75,160,156.619507,159.7845,159.7845,86188000
+AMZN,2020-10-08,161.249496,161.664505,158.749496,159.527496,159.527496,63482000
+AMZN,2020-10-09,160.5,164.449493,159.891495,164.332504,164.332504,98158000
+AMZN,2020-10-12,167.496994,174.811996,166.977493,172.1465,172.1465,167284000
+AMZN,2020-10-13,173.399506,174.619003,171.210999,172.181503,172.181503,114894000
+AMZN,2020-10-14,172.350006,173.244003,167,168.185501,168.185501,116254000
+AMZN,2020-10-15,164.600494,167.794006,164,166.932495,166.932495,104468000
+AMZN,2020-10-16,168.161499,169.983002,158,163.635498,163.635498,129488000
+AMZN,2020-10-19,164.980499,166.449997,159.636993,160.360504,160.360504,104472000
+AMZN,2020-10-20,161.113998,163.300003,159.600494,160.850494,160.850494,90194000
+AMZN,2020-10-21,160.625,161.694,158,159.246994,159.246994,91854000
+AMZN,2020-10-22,159.4935,159.9375,156.097,158.820007,158.820007,84240000
+AMZN,2020-10-23,159.550003,160.266495,157,160.220001,160.220001,69334000
+AMZN,2020-10-26,159.936996,164.149002,157.664993,160.352005,160.352005,118024000
+AMZN,2020-10-27,161.246994,164.582993,160.565002,164.316498,164.316498,85820000
+AMZN,2020-10-28,162.464996,163.201004,158.123505,158.139008,158.139008,111766000
+AMZN,2020-10-29,160.063507,162.862503,158.199997,160.550507,160.550507,131930000
+AMZN,2020-10-30,157.887497,158.350006,150.949997,151.807495,151.807495,167728000
+AMZN,2020-11-02,153.087006,153.985504,147.505997,150.223999,150.223999,145148000
+AMZN,2020-11-03,150.926498,153.744995,149.048996,152.420502,152.420502,97958000
+AMZN,2020-11-04,157.999496,162.242493,156.986496,162.057999,162.057999,136780000
+AMZN,2020-11-05,165.998505,168.339996,164.444,166.100006,166.100006,115786000
+AMZN,2020-11-06,165.231995,166.100006,161.600006,165.568497,165.568497,92946000
+AMZN,2020-11-09,161.551498,164.449997,155.605499,157.186996,157.186996,143808000
+AMZN,2020-11-10,154.751007,155.699997,150.973999,151.751007,151.751007,131820000
+AMZN,2020-11-11,153.089005,156.957504,152.5,156.869507,156.869507,87338000
+AMZN,2020-11-12,157.997498,158.794006,154.302505,155.514008,155.514008,87240000
+AMZN,2020-11-13,156.100006,157.085999,154.269501,156.440506,156.440506,75124000
+AMZN,2020-11-16,154.660004,157.134995,153.634506,156.552994,156.552994,76174000
+AMZN,2020-11-17,159.177002,159.462494,156.763,156.783005,156.783005,68894000
+AMZN,2020-11-18,156.699997,157,155.255005,155.272995,155.272995,58336000
+AMZN,2020-11-19,155.265503,156.25,154.046005,155.850998,155.850998,60206000
+AMZN,2020-11-20,155.850998,156.644501,154.902496,154.970001,154.970001,67488000
+AMZN,2020-11-23,155.835007,156.987503,153.272995,154.919495,154.919495,94178000
+AMZN,2020-11-24,155.024994,156.712494,154.313004,155.903,155.903,72042000
+AMZN,2020-11-25,157.093506,159.899994,157.013,159.253494,159.253494,75808000
+AMZN,2020-11-27,160.563004,160.809494,159.502502,159.766998,159.766998,47858000
+AMZN,2020-11-30,160.423996,161.419495,156.277496,158.401993,158.401993,81278000
+AMZN,2020-12-01,159.425003,162.447495,157.858994,161.003998,161.003998,90740000
+AMZN,2020-12-02,161.082504,161.600006,158.662994,160.176498,160.176498,62586000
+AMZN,2020-12-03,160.272995,161.432007,159.065506,159.336502,159.336502,57840000
+AMZN,2020-12-04,159.910507,159.910507,157.938004,158.128998,158.128998,58272000
+AMZN,2020-12-07,157.824005,159.037994,157.084503,157.899994,157.899994,55026000
+AMZN,2020-12-08,157.945007,159.206497,156.001007,158.864502,158.864502,65726000
+AMZN,2020-12-09,158.394501,158.721497,154.399994,155.210007,155.210007,82016000
+AMZN,2020-12-10,154.449493,157.104996,153.800003,155.074493,155.074493,60604000
+AMZN,2020-12-11,154.832993,155.933502,153.641006,155.820999,155.820999,61294000
+AMZN,2020-12-14,157.149994,159.523499,156.300003,157.848495,157.848495,83116000
+AMZN,2020-12-15,159.050507,159.425003,156.524506,158.255997,158.255997,66390000
+AMZN,2020-12-16,158.800507,162.350006,158.184006,162.048004,162.048004,88552000
+AMZN,2020-12-17,162.5,163.175507,161.050003,161.804001,161.804001,69486000
+AMZN,2020-12-18,162.199493,162.470993,158.580002,160.082504,160.082504,119914000
+AMZN,2020-12-21,160.000504,161.348495,158.300003,160.309006,160.309006,76736000
+AMZN,2020-12-22,160.141998,161.100006,159.003998,160.326004,160.326004,47388000
+AMZN,2020-12-23,160.25,160.5065,159.208496,159.263504,159.263504,41876000
+AMZN,2020-12-24,159.695007,160.100006,158.449997,158.634506,158.634506,29038000
+AMZN,2020-12-28,159.699997,165.199997,158.634506,164.197998,164.197998,113736000
+AMZN,2020-12-29,165.496994,167.532501,164.061005,166.100006,166.100006,97458000
+AMZN,2020-12-30,167.050003,167.104996,164.123505,164.292496,164.292496,64186000
+AMZN,2020-12-31,163.75,164.145996,162.059998,162.846497,162.846497,59144000
+AMZN,2021-01-04,163.5,163.600006,157.201004,159.331497,159.331497,88228000
+AMZN,2021-01-05,158.300507,161.169006,158.253006,160.925507,160.925507,53110000
+AMZN,2021-01-06,157.324005,159.875504,156.557999,156.919006,156.919006,87896000
+AMZN,2021-01-07,157.850006,160.427002,157.75,158.108002,158.108002,70290000
+AMZN,2021-01-08,159,159.531998,157.110001,159.134995,159.134995,70754000
+AMZN,2021-01-11,157.400497,157.819,155.5,155.710495,155.710495,73668000
+AMZN,2021-01-12,156,157.106995,154.300003,156.041504,156.041504,70292000
+AMZN,2021-01-13,156.421997,159.497498,156.104004,158.294495,158.294495,66424000
+AMZN,2021-01-14,158.376007,158.899994,156.029495,156.373505,156.373505,61418000
+AMZN,2021-01-15,156.151001,157.127502,154.758499,155.212494,155.212494,84880000
+AMZN,2021-01-19,155.350006,157.25,154.800003,156.037994,156.037994,66102000
+AMZN,2021-01-20,159.099503,163.990005,158.75,163.169006,163.169006,106196000
+AMZN,2021-01-21,164.649994,167.427505,164.4785,165.349503,165.349503,98722000
+AMZN,2021-01-22,165.2155,166.095505,164.158005,164.611496,164.611496,56438000
+AMZN,2021-01-25,166.425003,168.194504,162.157501,164.699997,164.699997,74996000
+AMZN,2021-01-26,164.817993,166.899994,164.143494,166.306503,166.306503,59104000
+AMZN,2021-01-27,167.074493,167.326004,160.354004,161.628998,161.628998,93204000
+AMZN,2021-01-28,161.751999,165.084,161.434494,161.880997,161.880997,62984000
+AMZN,2021-01-29,161.5,161.849503,159.227493,160.309998,160.309998,85872000
+AMZN,2021-02-01,162.117996,167.513,161.751495,167.143997,167.143997,83204000
+AMZN,2021-02-02,169,171.386993,168.056503,169,169,141972000
+AMZN,2021-02-03,171.250504,171.699997,165.431,165.626495,165.626495,141776000
+AMZN,2021-02-04,166.5,167.350006,163.887497,166.550003,166.550003,73414000
+AMZN,2021-02-05,165.949997,168.850006,165.135498,167.607498,167.607498,72416000
+AMZN,2021-02-08,167.925003,168.25,165.199997,166.147003,166.147003,65148000
+AMZN,2021-02-09,165.624496,166.899994,164.891998,165.25,165.25,44070000
+AMZN,2021-02-10,165.699997,165.897507,162.699997,164.328995,164.328995,63032000
+AMZN,2021-02-11,164.600006,164.600006,162.403,163.106506,163.106506,46028000
+AMZN,2021-02-12,162.5,164.012497,161.665497,163.885498,163.885498,46706000
+AMZN,2021-02-16,162.702499,165.414993,162.679504,163.447495,163.447495,51494000
+AMZN,2021-02-17,163.179993,166.045502,162.975006,165.432007,165.432007,65950000
+AMZN,2021-02-18,164.121002,166.899994,163.697006,166.411499,166.411499,60548000
+AMZN,2021-02-19,166.411499,166.675003,162.287506,162.494995,162.494995,86104000
+AMZN,2021-02-22,160.406494,161.615997,158.613007,159.037003,159.037003,70314000
+AMZN,2021-02-23,156.351501,160.236496,154.679993,159.725006,159.725006,93544000
+AMZN,2021-02-24,158.337494,158.561493,156.268997,157.976501,157.976501,60226000
+AMZN,2021-02-25,156.837006,158.912994,152.388,152.858002,152.858002,90676000
+AMZN,2021-02-26,154.759995,156.121994,151.835007,154.6465,154.6465,85518000
+AMZN,2021-03-01,156.394501,157.477997,154.899506,157.307007,157.307007,54582000
+AMZN,2021-03-02,157.173492,158.175995,154.356003,154.726501,154.726501,51916000
+AMZN,2021-03-03,154.059006,155.389008,149.75,150.25,150.25,79774000
+AMZN,2021-03-04,150.600006,152.906494,147.2715,148.878494,148.878494,109632000
+AMZN,2021-03-05,150.25,150.449997,144.050003,150.022995,150.022995,107772000
+AMZN,2021-03-08,150.75,153.229507,147.565506,147.597504,147.597504,83700000
+AMZN,2021-03-09,150.899506,154.548004,150.257507,153.142502,153.142502,80600000
+AMZN,2021-03-10,154.922501,155.822998,151.502502,152.882004,152.882004,60250000
+AMZN,2021-03-11,155.2005,156.589005,154.1465,155.679504,155.679504,55528000
+AMZN,2021-03-12,153.75,154.949005,152.274994,154.474503,154.474503,48438000
+AMZN,2021-03-15,153.7285,154.112,151.604507,154.084,154.084,58272000
+AMZN,2021-03-16,155.248505,156.445496,153.792999,154.593002,154.593002,50776000
+AMZN,2021-03-17,153.660995,158.652496,153.511002,156.786499,156.786499,62372000
+AMZN,2021-03-18,155.050003,155.831497,151.25,151.399506,151.399506,72992000
+AMZN,2021-03-19,151.461502,153.864502,150.831497,153.748001,153.748001,92508000
+AMZN,2021-03-22,153.392502,156.328995,153.002502,155.543503,155.543503,58044000
+AMZN,2021-03-23,156.350006,159.100006,156.042496,156.875,156.875,76346000
+AMZN,2021-03-24,157.552002,158.015503,154.257507,154.3535,154.3535,59180000
+AMZN,2021-03-25,153.649506,155.488998,151.856995,152.313004,152.313004,71270000
+AMZN,2021-03-26,152.203003,152.832993,149.800003,152.601501,152.601501,66258000
+AMZN,2021-03-29,152.772003,154.5625,151.422501,153.786499,153.786499,54920000
+AMZN,2021-03-30,153.500504,153.649994,151.699997,152.764496,152.764496,46752000
+AMZN,2021-03-31,153.203003,155.966507,153.125,154.703995,154.703995,61878000
+AMZN,2021-04-01,155.897003,158.121994,155.777496,158.050003,158.050003,58806000
+AMZN,2021-04-05,158.649994,161.798004,158.061996,161.336502,161.336502,66698000
+AMZN,2021-04-06,161.1875,162.365494,160.852005,161.190994,161.190994,50756000
+AMZN,2021-04-07,161.690002,165.180496,161.182495,163.969498,163.969498,66924000
+AMZN,2021-04-08,165.544998,166.225006,164.600006,164.964996,164.964996,56242000
+AMZN,2021-04-09,165.235001,168.610001,164.445007,168.610001,168.610001,86830000
+AMZN,2021-04-12,167.760498,169.751999,167.557495,168.969498,168.969498,65636000
+AMZN,2021-04-13,170.042496,171.600006,169.781494,170,170,66316000
+AMZN,2021-04-14,170.201996,170.206497,166.300003,166.649994,166.649994,62904000
+AMZN,2021-04-15,168.550003,169.850006,167.600006,168.954498,168.954498,64672000
+AMZN,2021-04-16,169,170.339996,167.779495,169.972,169.972,63720000
+AMZN,2021-04-19,169.516495,171.796494,168.007996,168.600494,168.600494,54508000
+AMZN,2021-04-20,168.679993,169.149506,165.800003,166.734497,166.734497,52460000
+AMZN,2021-04-21,165.800003,168.143005,165.190506,168.100998,168.100998,44224000
+AMZN,2021-04-22,168.584,168.643494,165.072495,165.451996,165.451996,51612000
+AMZN,2021-04-23,165.955002,168.75,165.425003,167.044006,167.044006,63856000
+AMZN,2021-04-26,167.399994,171.422501,166.546997,170.449997,170.449997,97614000
+AMZN,2021-04-27,172.173492,173,169.900497,170.871506,170.871506,76542000
+AMZN,2021-04-28,171.740005,174.494003,171.25,172.925003,172.925003,92638000
+AMZN,2021-04-29,175.255005,175.722504,171.75,173.565506,173.565506,153648000
+AMZN,2021-04-30,176.255997,177.699997,173.125,173.371002,173.371002,140186000
+AMZN,2021-05-03,174.236496,174.332504,168.634995,169.324493,169.324493,117510000
+AMZN,2021-05-04,167.809494,168.399002,163.606506,165.593506,165.593506,108788000
+AMZN,2021-05-05,166.942993,167.735001,163.218002,163.526993,163.526993,74226000
+AMZN,2021-05-06,163.5,165.720001,162.360001,165.318497,165.318497,88954000
+AMZN,2021-05-07,165.954498,166.544495,164.453506,164.580505,164.580505,94206000
+AMZN,2021-05-10,164.115997,164.149994,159.5,159.524506,159.524506,116772000
+AMZN,2021-05-11,156.813995,161.899994,156.3685,161.195496,161.195496,92396000
+AMZN,2021-05-12,159.25,160.397003,156.654999,157.597,157.597,98728000
+AMZN,2021-05-13,159.273499,160.192001,156.649994,158.073502,158.073502,67018000
+AMZN,2021-05-14,159.278,161.442993,159.149994,161.145004,161.145004,66500000
+AMZN,2021-05-17,162.296494,164.637497,161.729507,163.519501,163.519501,74478000
+AMZN,2021-05-18,164.628998,165.600006,161.518494,161.613998,161.613998,56568000
+AMZN,2021-05-19,159.75,161.737503,159.199997,161.589996,161.589996,53594000
+AMZN,2021-05-20,162.220001,162.983994,161.809006,162.384003,162.384003,52664000
+AMZN,2021-05-21,162.5,162.834503,159.850494,160.154007,160.154007,82098000
+AMZN,2021-05-24,160.774994,162.897507,160.524994,162.249496,162.249496,48456000
+AMZN,2021-05-25,163.333496,163.990997,160.688004,162.952499,162.952499,65222000
+AMZN,2021-05-26,163.729507,164.786499,162.925507,163.257996,163.257996,47680000
+AMZN,2021-05-27,162.800003,163.018005,161.501999,161.505493,161.505493,51224000
+AMZN,2021-05-28,162.100006,162.399506,160.985001,161.153503,161.153503,46596000
+AMZN,2021-06-01,162.175003,162.548996,160.453003,160.932495,160.932495,48600000
+AMZN,2021-06-02,161.154999,161.75,160.399994,161.699493,161.699493,40290000
+AMZN,2021-06-03,160.211502,160.722,159.201508,159.350494,159.350494,47966000
+AMZN,2021-06-04,160.600006,161.050003,159.940506,160.311005,160.311005,44994000
+AMZN,2021-06-07,159.866501,160.399994,158.610001,159.900497,159.900497,44316000
+AMZN,2021-06-08,161.130493,163.976501,160.900497,163.205505,163.205505,68334000
+AMZN,2021-06-09,163.643494,164.878998,163.535004,164.057495,164.057495,49110000
+AMZN,2021-06-10,164.100494,167.550003,164.057495,167.482498,167.482498,69530000
+AMZN,2021-06-11,167.482498,168.328995,166.672501,167.341507,167.341507,56348000
+AMZN,2021-06-14,167.341507,169.25,166.774994,169.193497,169.193497,51394000
+AMZN,2021-06-15,169.199997,169.849503,168.155502,169.156494,169.156494,48524000
+AMZN,2021-06-16,169.600006,171.317505,168.026505,170.762497,170.762497,84056000
+AMZN,2021-06-17,170.158997,174.860001,170.050003,174.462006,174.462006,102730000
+AMZN,2021-06-18,173.999496,175.350006,173.685501,174.345001,174.345001,104954000
+AMZN,2021-06-21,173.820999,174.100006,171.699997,172.697998,172.697998,65542000
+AMZN,2021-06-22,172.903,176.188995,172.804504,175.272003,175.272003,66902000
+AMZN,2021-06-23,175.25,176.050003,174.160004,175.190994,175.190994,56266000
+AMZN,2021-06-24,175.382004,176.242996,171.542496,172.453995,172.453995,76640000
+AMZN,2021-06-25,173.199997,173.240997,169.709,170.072998,170.072998,78820000
+AMZN,2021-06-28,170.800003,172.399994,170.675507,172.194504,172.194504,44856000
+AMZN,2021-06-29,171.940994,172.801498,171.151505,172.406998,172.406998,41968000
+AMZN,2021-06-30,172.052994,173.580002,171.75,172.007996,172.007996,48080000
+AMZN,2021-07-01,171.730499,172.850006,170.470993,171.648499,171.648499,40742000
+AMZN,2021-07-02,172.582001,175.585999,171.845993,175.548996,175.548996,63388000
+AMZN,2021-07-06,176.505493,184.274002,176.449997,183.787003,183.787003,134896000
+AMZN,2021-07-07,185.869003,186.710007,183.945496,184.828995,184.828995,106562000
+AMZN,2021-07-08,182.177994,187.999496,181.056,186.570496,186.570496,103612000
+AMZN,2021-07-09,186.126007,187.399994,184.669998,185.966995,185.966995,74964000
+AMZN,2021-07-12,187.199997,187.864502,184.839493,185.927505,185.927505,51432000
+AMZN,2021-07-13,185.104996,188.654007,183.565994,183.867996,183.867996,76918000
+AMZN,2021-07-14,185.442505,185.882996,183.041504,184.084,184.084,65932000
+AMZN,2021-07-15,184.710007,184.770004,181.046005,181.559998,181.559998,63706000
+AMZN,2021-07-16,181.665497,182.302994,178.522995,178.681503,178.681503,80874000
+AMZN,2021-07-19,176.628998,177.510498,174.957993,177.479507,177.479507,75692000
+AMZN,2021-07-20,178.365997,179.600006,175.899994,178.6595,178.6595,65114000
+AMZN,2021-07-21,178.819,179.322495,177.182007,179.259995,179.259995,46380000
+AMZN,2021-07-22,179.361496,182.001007,179.113495,181.901505,181.901505,65308000
+AMZN,2021-07-23,182,183.305496,181.102005,182.832001,182.832001,48726000
+AMZN,2021-07-26,183.658493,185.604004,182.362503,184.990997,184.990997,58002000
+AMZN,2021-07-27,184.925003,184.925003,179.307495,181.319504,181.319504,82638000
+AMZN,2021-07-28,181.688995,182.921005,180.050003,181.516006,181.516006,59988000
+AMZN,2021-07-29,181.387497,181.897507,179.000504,179.996002,179.996002,110400000
+AMZN,2021-07-30,167.397507,168.406998,165.348999,166.379501,166.379501,199312000
+AMZN,2021-08-02,167.654999,167.945999,165.850006,166.574005,166.574005,67078000
+AMZN,2021-08-03,167.035995,169.550003,164.988495,168.311996,168.311996,83146000
+AMZN,2021-08-04,168.967499,169.444,167.278,167.735992,167.735992,43678000
+AMZN,2021-08-05,167.811005,169.449997,167.046005,168.7995,168.7995,48670000
+AMZN,2021-08-06,168.75,168.75,166.451996,167.246994,167.246994,52752000
+AMZN,2021-08-09,167.180496,167.744003,166.425995,167.093506,167.093506,42964000
+AMZN,2021-08-10,167.250504,167.899994,165.75,166.033997,166.033997,48252000
+AMZN,2021-08-11,166.572495,166.884995,163.889496,164.605499,164.605499,58944000
+AMZN,2021-08-12,164.5,165.725494,163.483505,165.175003,165.175003,46282000
+AMZN,2021-08-13,165.283493,165.303497,164.149994,164.698502,164.698502,41134000
+AMZN,2021-08-16,164.149994,165,160.556503,164.949493,164.949493,66394000
+AMZN,2021-08-17,163.875,164.024506,161.283997,162.098007,162.098007,67758000
+AMZN,2021-08-18,162.099503,162.705002,160,160.061005,160.061005,56086000
+AMZN,2021-08-19,159.701004,161.649994,159.123001,159.387497,159.387497,75658000
+AMZN,2021-08-20,160.193497,160.390503,158.787994,159.997498,159.997498,67168000
+AMZN,2021-08-23,160.595001,164.044998,160.500504,163.293503,163.293503,65362000
+AMZN,2021-08-24,164,165.774506,163.729004,165.289001,165.289001,51036000
+AMZN,2021-08-25,165.4935,166.050003,164.307495,164.959,164.959,33606000
+AMZN,2021-08-26,164.949997,166.600006,164.800003,165.800003,165.800003,41976000
+AMZN,2021-08-27,166.661499,167.615997,165.6875,167.481506,167.481506,48048000
+AMZN,2021-08-30,167.871506,172.25,167.761002,171.078506,171.078506,63844000
+AMZN,2021-08-31,171.240005,173.628998,169.779495,173.539505,173.539505,87128000
+AMZN,2021-09-01,174.820007,176.350006,173.761993,173.949997,173.949997,72598000
+AMZN,2021-09-02,174.738007,175.598007,172.75,173.156006,173.156006,58474000
+AMZN,2021-09-03,172.600006,174.133499,171.822006,173.902496,173.902496,51514000
+AMZN,2021-09-07,173.899994,176.404495,173.847,175.464493,175.464493,54758000
+AMZN,2021-09-08,175.582504,177.281494,174.783493,176.274994,176.274994,61068000
+AMZN,2021-09-09,176.300995,177.499496,174.018494,174.207993,174.207993,54384000
+AMZN,2021-09-10,175.091507,175.422501,173.145493,173.457504,173.457504,47946000
+AMZN,2021-09-13,174.139999,174.897995,171.899994,172.858505,172.858505,51380000
+AMZN,2021-09-14,173.777496,174.3405,171.885498,172.5,172.5,38738000
+AMZN,2021-09-15,172.126007,174.270996,170.100494,173.789505,173.789505,59150000
+AMZN,2021-09-16,172.998001,174.627502,172.307007,174.412003,174.412003,51672000
+AMZN,2021-09-17,174.420502,174.870499,172.606506,173.126007,173.126007,92332000
+AMZN,2021-09-20,169.800003,170.949997,165.250504,167.786499,167.786499,93382000
+AMZN,2021-09-21,168.75,168.985001,166.619507,167.181503,167.181503,55618000
+AMZN,2021-09-22,167.550003,169.449997,167.052505,169.002502,169.002502,48228000
+AMZN,2021-09-23,169.002502,171.447998,169.002502,170.800003,170.800003,47588000
+AMZN,2021-09-24,170.100494,171.462997,169.669998,171.276001,171.276001,42324000
+AMZN,2021-09-27,168.574997,170.778503,166.980499,170.289993,170.289993,72690000
+AMZN,2021-09-28,167.885498,168.459503,164.505005,165.798004,165.798004,88616000
+AMZN,2021-09-29,166.105499,167.565002,164.893494,165.056,165.056,51246000
+AMZN,2021-09-30,165.800003,166.392502,163.699493,164.251999,164.251999,56848000
+AMZN,2021-10-01,164.4505,165.458496,162.796997,164.162994,164.162994,56712000
+AMZN,2021-10-04,163.969498,163.999496,158.8125,159.488998,159.488998,90462000
+AMZN,2021-10-05,160.225006,163.036499,160.123001,161.050003,161.050003,65384000
+AMZN,2021-10-06,160.676498,163.216995,159.931,163.100494,163.100494,50660000
+AMZN,2021-10-07,164.576996,166.287506,164.153,165.121506,165.121506,48182000
+AMZN,2021-10-08,165.850006,166.071503,164.410004,164.431,164.431,39964000
+AMZN,2021-10-11,163.75,164.629501,161.904999,162.315002,162.315002,40684000
+AMZN,2021-10-12,162.850006,163.376495,161.813995,162.366501,162.366501,36392000
+AMZN,2021-10-13,163.485504,164.419006,163.054504,164.214005,164.214005,48402000
+AMZN,2021-10-14,165.122498,165.630005,164.539001,164.992996,164.992996,42190000
+AMZN,2021-10-15,165.570999,170.520996,165.199997,170.451004,170.451004,103598000
+AMZN,2021-10-18,169.417999,172.458496,169.255005,172.337006,172.337006,63482000
+AMZN,2021-10-19,171.714493,172.734497,171.100006,172.207504,172.207504,47722000
+AMZN,2021-10-20,172.632996,173.143005,170.018494,170.753006,170.753006,42796000
+AMZN,2021-10-21,170.712494,172.014008,170.149994,171.750504,171.750504,37628000
+AMZN,2021-10-22,171.050003,171.492004,166.565002,166.777496,166.777496,62782000
+AMZN,2021-10-25,166.75,167.389999,164.884995,166.018494,166.018494,44520000
+AMZN,2021-10-26,167.475494,170.806,167.199005,168.803497,168.803497,53966000
+AMZN,2021-10-27,169.399994,171.850006,168.572495,169.624496,169.624496,54044000
+AMZN,2021-10-28,170.104996,173.949997,169.300003,172.328506,172.328506,114174000
+AMZN,2021-10-29,165.001007,168.740997,163.666,168.621506,168.621506,129722000
+AMZN,2021-11-01,168.089996,168.792999,164.600998,165.905502,165.905502,72178000
+AMZN,2021-11-02,165.750504,166.556,164.177505,165.637497,165.637497,52552000
+AMZN,2021-11-03,165.449997,169.746002,164.876007,169.199997,169.199997,67944000
+AMZN,2021-11-04,168.5,174.931503,168.25,173.850006,173.850006,107060000
+AMZN,2021-11-05,173.850006,178.3125,173.848999,175.949493,175.949493,99940000
+AMZN,2021-11-08,176.162003,178.949997,174.393005,174.449005,174.449005,61480000
+AMZN,2021-11-09,175.762497,179.688507,175.071503,178.811493,178.811493,85898000
+AMZN,2021-11-10,178.193497,180.272507,173.154495,174.102493,174.102493,80548000
+AMZN,2021-11-11,175.649994,177.162003,173.373505,173.625,173.625,45288000
+AMZN,2021-11-12,174.25,177.036499,172.352493,176.257507,176.257507,53788000
+AMZN,2021-11-15,176.850006,179.694,176.290497,177.283997,177.283997,58594000
+AMZN,2021-11-16,176.949997,178.824997,176.257507,177.035004,177.035004,44342000
+AMZN,2021-11-17,178.235992,179.362503,177.267502,177.449997,177.449997,51206000
+AMZN,2021-11-18,178.317505,185.210007,178.050003,184.802994,184.802994,114070000
+AMZN,2021-11-19,185.634506,188.107498,183.785995,183.828506,183.828506,98734000
+AMZN,2021-11-22,183.819,185.673004,178.375,178.628494,178.628494,96844000
+AMZN,2021-11-23,179.251999,181.052505,176.385498,179.001999,179.001999,73804000
+AMZN,2021-11-24,178.133499,180.682007,176.842499,179.020493,179.020493,46560000
+AMZN,2021-11-26,180.104996,181.675003,175.207504,175.227997,175.227997,59826000
+AMZN,2021-11-29,177.382004,179.800003,176.574997,178.078506,178.078506,65312000
+AMZN,2021-11-30,178.175003,179.288498,174.600494,175.3535,175.3535,80022000
+AMZN,2021-12-01,177.25,177.994003,172.080002,172.186005,172.186005,74916000
+AMZN,2021-12-02,173,174.634995,171.1875,171.867996,171.867996,64726000
+AMZN,2021-12-03,172.75,173.4935,166.929993,169.489502,169.489502,80712000
+AMZN,2021-12-06,169.649994,173.695496,166.934494,171.3685,171.3685,68860000
+AMZN,2021-12-07,174.600006,177.499496,173.334503,176.164505,176.164505,66410000
+AMZN,2021-12-08,176.150497,177.179993,174.750504,176.158005,176.158005,45254000
+AMZN,2021-12-09,175.75,176.969498,174.139496,174.171005,174.171005,46062000
+AMZN,2021-12-10,175.417007,175.927002,170.5,172.212006,172.212006,60690000
+AMZN,2021-12-13,172,172.100006,169.130005,169.567505,169.567505,62170000
+AMZN,2021-12-14,167.550003,169.498993,166.440002,169.091507,169.091507,55976000
+AMZN,2021-12-15,168.598007,173.600006,165.195007,173.315002,173.315002,75794000
+AMZN,2021-12-16,173.3685,174.166,168.160507,168.871002,168.871002,60876000
+AMZN,2021-12-17,167.710495,170.898499,165.613495,170.017502,170.017502,85542000
+AMZN,2021-12-20,166.850006,167.874496,165.600006,167.078995,167.078995,57372000
+AMZN,2021-12-21,167.850494,170.716507,165.647507,170.417007,170.417007,55956000
+AMZN,2021-12-22,169.270004,172.050003,168.500504,171.037003,171.037003,55036000
+AMZN,2021-12-23,170.427994,171.975006,170.149994,171.068497,171.068497,36788000
+AMZN,2021-12-27,171.037003,172.942993,169.2155,169.669495,169.669495,58688000
+AMZN,2021-12-28,170.182495,172.175995,169.135498,170.660995,170.660995,54638000
+AMZN,2021-12-29,170.839996,171.212006,168.600494,169.201004,169.201004,35754000
+AMZN,2021-12-30,169.699997,170.888,168.524002,168.644501,168.644501,37584000
+AMZN,2021-12-31,168.955994,169.350006,166.558502,166.716995,166.716995,47830000
+AMZN,2022-01-03,167.550003,170.703506,166.160507,170.404495,170.404495,63520000
+AMZN,2022-01-04,170.438004,171.399994,166.349503,167.522003,167.522003,70726000
+AMZN,2022-01-05,166.882996,167.126495,164.356995,164.356995,164.356995,64302000
+AMZN,2022-01-06,163.4505,164.800003,161.936996,163.253998,163.253998,51958000
+AMZN,2022-01-07,163.839005,165.2435,162.031006,162.554001,162.554001,46606000
+AMZN,2022-01-10,160.585495,161.661499,156.304504,161.485992,161.485992,87798000
+AMZN,2022-01-11,161.5,166.350006,160.701508,165.362,165.362,62806000
+AMZN,2022-01-12,166.574997,166.878006,164.417007,165.207001,165.207001,50030000
+AMZN,2022-01-13,165.250504,166.221497,161.091003,161.214005,161.214005,52188000
+AMZN,2022-01-14,160.149994,162.25,159.800507,162.138,162.138,45974000
+AMZN,2022-01-18,159.104996,159.734497,157.664505,158.917496,158.917496,67292000
+AMZN,2022-01-19,158.761993,159.25,156.25,156.298996,156.298996,53242000
+AMZN,2022-01-20,156.766006,158,151.350998,151.667496,151.667496,71974000
+AMZN,2022-01-21,149.949997,150.899994,142.070496,142.643005,142.643005,163972000
+AMZN,2022-01-24,139,144.945007,135.352005,144.544006,144.544006,155624000
+AMZN,2022-01-25,142.242493,143.600006,138.145004,139.985992,139.985992,90824000
+AMZN,2022-01-26,144.75,145.184998,137.318497,138.872498,138.872498,95602000
+AMZN,2022-01-27,140.800003,144.2435,139.350006,139.637497,139.637497,77516000
+AMZN,2022-01-28,140.860504,143.998001,137.929504,143.977997,143.977997,74392000
+AMZN,2022-01-31,144.75,150.360504,144.300507,149.573502,149.573502,78308000
+AMZN,2022-02-01,150,151.707993,147.627502,151.193497,151.193497,59220000
+AMZN,2022-02-02,155.050507,155.074997,148.863495,150.612503,150.612503,87330000
+AMZN,2022-02-03,141.737503,144.247498,138.332993,138.845505,138.845505,225532000
+AMZN,2022-02-04,155.606506,161.199997,150.608002,157.639496,157.639496,253456000
+AMZN,2022-02-07,158.520004,162.690994,157.25,157.935501,157.935501,102624000
+AMZN,2022-02-08,156.750504,161.792496,155.550507,161.413498,161.413498,76040000
+AMZN,2022-02-09,162.873505,163.834503,160.25,161.189499,161.189499,68786000
+AMZN,2022-02-10,158.350006,160.716507,157.75,159.003494,159.003494,68268000
+AMZN,2022-02-11,158.134506,159,152.733994,153.293503,153.293503,77100000
+AMZN,2022-02-14,151.751007,158.448502,151.649994,155.167007,155.167007,83230000
+AMZN,2022-02-15,157.605499,158.007004,154.637497,156.510498,156.510498,56440000
+AMZN,2022-02-16,155.790497,158.834,154.734497,158.100494,158.100494,52704000
+AMZN,2022-02-17,158.145996,160.348999,154.5,154.652496,154.652496,64032000
+AMZN,2022-02-18,155.499496,155.499496,150.893005,152.601501,152.601501,63604000
+AMZN,2022-02-22,150.4785,152.982498,148.485504,150.197495,150.197495,66128000
+AMZN,2022-02-23,151.650497,151.763,144.651001,144.826996,144.826996,64244000
+AMZN,2022-02-24,139.837494,151.748993,139.5,151.358002,151.358002,100786000
+AMZN,2022-02-25,150.550003,153.990005,149.213501,153.788498,153.788498,62396000
+AMZN,2022-02-28,152.425003,154.449997,150.850006,153.563004,153.563004,57684000
+AMZN,2022-03-01,152.732498,154.098999,149.977005,151.141998,151.141998,44874000
+AMZN,2022-03-02,150.848999,152.999496,148.75,152.052505,152.052505,47334000
+AMZN,2022-03-03,153.531494,153.929001,146.856003,147.898499,147.898499,65198000
+AMZN,2022-03-04,147.158997,147.850006,143.807007,145.641006,145.641006,60934000
+AMZN,2022-03-07,145.443497,146.094498,137.416504,137.453003,137.453003,86934000
+AMZN,2022-03-08,136.683502,140.699493,133.572495,136.014496,136.014496,91662000
+AMZN,2022-03-09,139.5,140.25,136.828003,139.279007,139.279007,82656000
+AMZN,2022-03-10,145.684998,148.6745,143.977997,146.817505,146.817505,135062000
+AMZN,2022-03-11,149.574493,149.675003,145.369003,145.524506,145.524506,68900000
+AMZN,2022-03-14,145.981003,147.449997,140.884003,141.852997,141.852997,74086000
+AMZN,2022-03-15,142.850006,147.985001,142,147.366501,147.366501,75584000
+AMZN,2022-03-16,148.5,153.149994,147.3535,153.104004,153.104004,84958000
+AMZN,2022-03-17,152.640503,157.498505,152.139999,157.238998,157.238998,72934000
+AMZN,2022-03-18,156.813004,161.593994,156.011002,161.250504,161.250504,102962000
+AMZN,2022-03-21,161.121002,163.084,159.552994,161.491501,161.491501,66538000
+AMZN,2022-03-22,161.805496,166.167007,161.699005,164.889008,164.889008,64086000
+AMZN,2022-03-23,163.705002,166.369995,162.686996,163.408005,163.408005,55812000
+AMZN,2022-03-24,163.749496,164.1185,160.050003,163.649506,163.649506,56798000
+AMZN,2022-03-25,164,165.3685,162.25,164.773499,164.773499,49032000
+AMZN,2022-03-28,164.975006,169.037506,164.899994,168.990494,168.990494,59854000
+AMZN,2022-03-29,170.384003,170.831497,167.8685,169.315002,169.315002,66154000
+AMZN,2022-03-30,168.509506,168.9505,165.5,166.300995,166.300995,56168000
+AMZN,2022-03-31,166.445007,166.494995,162.953506,162.997498,162.997498,59966000
+AMZN,2022-04-01,164.149506,165.826996,162.319504,163.559998,163.559998,57090000
+AMZN,2022-04-04,164.125,168.394501,163.205505,168.346497,168.346497,49882000
+AMZN,2022-04-05,167.741501,168.110504,163.266006,164.054993,164.054993,53728000
+AMZN,2022-04-06,161.650497,162.199997,157.254501,158.755997,158.755997,79056000
+AMZN,2022-04-07,158.399994,160.078995,154.511505,157.7845,157.7845,68136000
+AMZN,2022-04-08,156.75,157.3685,154.231003,154.460495,154.460495,46002000
+AMZN,2022-04-11,152.712997,154.136505,150.5345,151.121994,151.121994,52112000
+AMZN,2022-04-12,153.692505,155.098999,150.382996,150.787506,150.787506,55178000
+AMZN,2022-04-13,150.018494,156.024994,149.600006,155.541,155.541,53390000
+AMZN,2022-04-14,155.389999,155.897003,151.472,151.706497,151.706497,51598000
+AMZN,2022-04-18,151.523499,154.039505,150.250504,152.785004,152.785004,46514000
+AMZN,2022-04-19,152.029495,158.649002,151.550507,158.115494,158.115494,54926000
+AMZN,2022-04-20,157.602493,157.602493,153.6035,153.998001,153.998001,59630000
+AMZN,2022-04-21,154.714005,156.738007,147.589493,148.296005,148.296005,63970000
+AMZN,2022-04-22,148.25,149.615005,143.697495,144.350006,144.350006,73078000
+AMZN,2022-04-25,144.022995,146.221497,142.306503,146.074005,146.074005,61874000
+AMZN,2022-04-26,144.800003,144.856003,138.929504,139.391006,139.391006,77530000
+AMZN,2022-04-27,140.191498,141.948502,135.783493,138.167007,138.167007,71336000
+AMZN,2022-04-28,142.177994,145.9375,140.300003,144.596497,144.596497,117316000
+AMZN,2022-04-29,129.848999,130.761002,121.625,124.281502,124.281502,272662000
+AMZN,2022-05-02,122.401001,124.667999,118.375,124.5,124.5,148788000
+AMZN,2022-05-03,124.053497,126.220497,122.824997,124.253502,124.253502,79134000
+AMZN,2022-05-04,123.599998,126,119.182999,125.928497,125.928497,110746000
+AMZN,2022-05-05,123,123.499001,115.072502,116.406998,116.406998,144392000
+AMZN,2022-05-06,114.849998,119.050499,113.081497,114.772499,114.772499,124260000
+AMZN,2022-05-09,111.3125,114,107.957001,108.789001,108.789001,128124000
+AMZN,2022-05-10,111.25,112.642502,107.170998,108.859001,108.859001,105434000
+AMZN,2022-05-11,108.1035,110.155998,104.428497,105.372002,105.372002,109704000
+AMZN,2022-05-12,102.75,110.780502,102.405502,106.930496,106.930496,132026000
+AMZN,2022-05-13,109.069,113.183998,107.800003,113.055,113.055,93684000
+AMZN,2022-05-16,113.099998,113.9925,110.353996,110.810501,110.810501,74566000
+AMZN,2022-05-17,113.275002,115.800003,111.276497,115.3685,115.3685,76448000
+AMZN,2022-05-18,111.439499,112.852997,106.249001,107.112503,107.112503,108380000
+AMZN,2022-05-19,106.280502,110.033997,106.193001,107.319,107.319,88142000
+AMZN,2022-05-20,109.568497,109.898003,105.009499,107.591003,107.591003,99500000
+AMZN,2022-05-23,108.460999,108.819,103.949997,107.556999,107.556999,107798000
+AMZN,2022-05-24,104.025002,105.400002,101.260002,104.099998,104.099998,102934000
+AMZN,2022-05-25,103.655502,108.175003,103.650002,106.775002,106.775002,93120000
+AMZN,2022-05-26,107.970001,112.665497,107.453499,111.077499,111.077499,93002000
+AMZN,2022-05-27,113.550003,115.186996,112.627998,115.1465,115.1465,93660000
+AMZN,2022-05-31,116.279999,121.994499,115.675003,120.209503,120.209503,144634000
+AMZN,2022-06-01,122.255997,125.179001,120.622498,121.683998,121.683998,127528000
+AMZN,2022-06-02,121.683998,125.610001,120.044998,125.511002,125.511002,100560000
+AMZN,2022-06-03,124.199997,124.400002,121.046501,122.349998,122.349998,97604000
+AMZN,2022-06-06,125.25,128.990005,123.809998,124.790001,124.790001,135269000
+AMZN,2022-06-07,122.010002,124.099998,120.629997,123,123,85156700
+AMZN,2022-06-08,122.610001,123.75,120.75,121.18,121.18,64926600
+AMZN,2022-06-09,119.989998,121.300003,116.099998,116.150002,116.150002,67029800
+AMZN,2022-06-10,113.419998,114.5,109.050003,109.650002,109.650002,87266000
+AMZN,2022-06-13,104.190002,106.540001,101.860001,103.669998,103.669998,99277700
+AMZN,2022-06-14,104.190002,104.879997,101.43,102.309998,102.309998,69728800
+AMZN,2022-06-15,103.860001,109.059998,103.529999,107.669998,107.669998,85011100
+AMZN,2022-06-16,104.470001,104.580002,102.010002,103.660004,103.660004,82186300
+AMZN,2022-06-17,102.800003,106.980003,102.510002,106.220001,106.220001,99772100
+AMZN,2022-06-21,108.199997,111.629997,103.559998,108.68,108.68,70901200
+AMZN,2022-06-22,107.43,112.129997,107.019997,108.949997,108.949997,60040100
+AMZN,2022-06-23,110.389999,113,107.93,112.440002,112.440002,64345300
+AMZN,2022-06-24,112.379997,116.709999,111.43,116.459999,116.459999,69867600
+AMZN,2022-06-27,117.089996,117.980003,112.699997,113.220001,113.220001,62133200
+AMZN,2022-06-28,113.5,114.849998,107.040001,107.400002,107.400002,74942900
+AMZN,2022-06-29,107.379997,110.989998,106.910004,108.919998,108.919998,66375300
+AMZN,2022-06-30,108.110001,108.18,102.519997,106.209999,106.209999,97679400
+AMZN,2022-07-01,106.290001,109.75,105.849998,109.559998,109.559998,73021200
+AMZN,2022-07-05,107.599998,114.080002,106.32,113.5,113.5,76583700
+AMZN,2022-07-06,113.209999,115.480003,112.010002,114.330002,114.330002,66958900
+AMZN,2022-07-07,113.849998,116.989998,113.489998,116.330002,116.330002,57872300
+AMZN,2022-07-08,114.599998,116.580002,113.690002,115.540001,115.540001,45719700
+AMZN,2022-07-11,114.080002,114.300003,110.870003,111.75,111.75,53487600
+AMZN,2022-07-12,112.160004,113.230003,108.339996,109.220001,109.220001,54280300
+AMZN,2022-07-13,107.029999,111.779999,106.010002,110.400002,110.400002,61353800
+AMZN,2022-07-14,110.239998,111.18,107.580002,110.629997,110.629997,51163100
+AMZN,2022-07-15,112.5,115.589996,111.589996,113.550003,113.550003,84317800
+AMZN,2022-07-18,115,117.239998,113.150002,113.760002,113.760002,59115400
+AMZN,2022-07-19,115.699997,118.949997,114.029999,118.209999,118.209999,60990000
+AMZN,2022-07-20,118.620003,123.480003,118.32,122.769997,122.769997,71268300
+AMZN,2022-07-21,123.199997,124.849998,121.260002,124.629997,124.629997,60239900
+AMZN,2022-07-22,125.010002,125.5,121.349998,122.419998,122.419998,51463800
+AMZN,2022-07-25,122.699997,123.639999,120.029999,121.139999,121.139999,50221300
+AMZN,2022-07-26,115.790001,118.150002,114.529999,114.809998,114.809998,67075100
+AMZN,2022-07-27,117.309998,121.900002,117.160004,120.970001,120.970001,61582000
+AMZN,2022-07-28,121.57,122.839996,118.080002,122.279999,122.279999,82245500
+AMZN,2022-07-29,134.899994,137.649994,132.410004,134.949997,134.949997,148892900
+AMZN,2022-08-01,134.960007,138.830002,133.509995,135.389999,135.389999,76846900
+AMZN,2022-08-02,134.720001,137.440002,134.089996,134.160004,134.160004,61922400
+AMZN,2022-08-03,136.210007,140.490005,136.050003,139.520004,139.520004,71827800
+AMZN,2022-08-04,140.580002,143.559998,139.550003,142.570007,142.570007,70585000
+AMZN,2022-08-05,140.100006,142.860001,139.600006,140.800003,140.800003,50686900
+AMZN,2022-08-08,142.050003,144.229996,138.289993,139.410004,139.410004,52229000
+AMZN,2022-08-09,138.050003,138.949997,136.210007,137.830002,137.830002,40434700
+AMZN,2022-08-10,142.899994,144.600006,141.009995,142.690002,142.690002,54773800
+AMZN,2022-08-11,143.860001,144.490005,139.759995,140.639999,140.639999,44867300
+AMZN,2022-08-12,142.050003,143.570007,140.119995,143.550003,143.550003,47643500
+AMZN,2022-08-15,142.800003,143.759995,141.490005,143.179993,143.179993,39014600
+AMZN,2022-08-16,143.910004,146.570007,142,144.779999,144.779999,59102900
+AMZN,2022-08-17,142.690002,143.380005,140.779999,142.100006,142.100006,48149800
+AMZN,2022-08-18,141.320007,142.770004,140.380005,142.300003,142.300003,37458700
+AMZN,2022-08-19,140.470001,141.110001,137.910004,138.229996,138.229996,47792800
+AMZN,2022-08-22,135.720001,136.320007,132.850006,133.220001,133.220001,50461500
+AMZN,2022-08-23,133.410004,134.990005,132.949997,133.619995,133.619995,36252100
+AMZN,2022-08-24,132.75,135.470001,132.100006,133.800003,133.800003,38627000
+AMZN,2022-08-25,135.259995,137.419998,134.279999,137.279999,137.279999,37496300
+AMZN,2022-08-26,136.550003,137.830002,130.5,130.75,130.75,53322700
+AMZN,2022-08-29,129.899994,131.949997,128.770004,129.789993,129.789993,48101600
+AMZN,2022-08-30,131.25,132.070007,126.849998,128.729996,128.729996,49203000
+AMZN,2022-08-31,129.449997,130.589996,126.739998,126.769997,126.769997,53648700
+AMZN,2022-09-01,126,128.020004,123.660004,127.82,127.82,56636100
+AMZN,2022-09-02,129.5,131.380005,126.389999,127.510002,127.510002,57429800
+AMZN,2022-09-06,127.919998,128.619995,124.739998,126.110001,126.110001,43888600
+AMZN,2022-09-07,126.120003,129.820007,125.400002,129.479996,129.479996,47900300
+AMZN,2022-09-08,127.720001,130.279999,127.099998,129.820007,129.820007,43988500
+AMZN,2022-09-09,130.910004,133.690002,130.759995,133.270004,133.270004,49387600
+AMZN,2022-09-12,134.100006,136.490005,134,136.449997,136.449997,53826900
+AMZN,2022-09-13,131.009995,131.399994,126.269997,126.82,126.82,72694000
+AMZN,2022-09-14,127.360001,128.839996,126.330002,128.550003,128.550003,45316800
+AMZN,2022-09-15,127.379997,130.369995,125.5,126.279999,126.279999,52887200
+AMZN,2022-09-16,122.779999,123.870003,120.699997,123.529999,123.529999,115667800
+AMZN,2022-09-19,122.160004,124.709999,121.800003,124.660004,124.660004,47279700
+AMZN,2022-09-20,123.349998,124.400002,121.139999,122.190002,122.190002,47698400
+AMZN,2022-09-21,122.489998,123.760002,118.449997,118.540001,118.540001,58498900
+AMZN,2022-09-22,117.080002,118.790001,116.260002,117.309998,117.309998,55229200
+AMZN,2022-09-23,116,116.050003,112.059998,113.779999,113.779999,65126700
+AMZN,2022-09-26,113.300003,117.339996,113.129997,115.150002,115.150002,62723300
+AMZN,2022-09-27,117.199997,118.32,113.050003,114.410004,114.410004,60094700
+AMZN,2022-09-28,114.379997,118.699997,113.800003,118.010002,118.010002,55763800
+AMZN,2022-09-29,115.599998,116.07,113.059998,114.800003,114.800003,58969700
+AMZN,2022-09-30,114.080002,116.919998,112.839996,113,113,59479600
+AMZN,2022-10-03,113.580002,116.910004,112.449997,115.879997,115.879997,50941900
+AMZN,2022-10-04,119.889999,123,119.790001,121.089996,121.089996,62812600
+AMZN,2022-10-05,118.580002,121.75,117.690002,120.949997,120.949997,48217500
+AMZN,2022-10-06,120.769997,121.529999,119.5,120.300003,120.300003,42253800
+AMZN,2022-10-07,118,118.169998,113.879997,114.559998,114.559998,54678000
+AMZN,2022-10-10,115.099998,116.25,112.43,113.669998,113.669998,42339700
+AMZN,2022-10-11,112.709999,115.480003,110.389999,112.209999,112.209999,56432200
+AMZN,2022-10-12,112.489998,113.830002,111.400002,112.900002,112.900002,45728700
+AMZN,2022-10-13,107.879997,113.440002,105.349998,112.529999,112.529999,86868100
+AMZN,2022-10-14,114.099998,114.959999,106.599998,106.900002,106.900002,67737300
+AMZN,2022-10-17,110.110001,114.190002,110.089996,113.790001,113.790001,62782000
+AMZN,2022-10-18,119.059998,119.519997,114.790001,116.360001,116.360001,65607400
+AMZN,2022-10-19,114.709999,116.589996,113.220001,115.07,115.07,47198100
+AMZN,2022-10-20,113.830002,118.239998,113.510002,115.25,115.25,48795100
+AMZN,2022-10-21,114.790001,119.589996,114.5,119.32,119.32,55660500
+AMZN,2022-10-24,119.980003,120.389999,116.57,119.82,119.82,49531500
+AMZN,2022-10-25,119.650002,121.32,118.949997,120.599998,120.599998,50934600
+AMZN,2022-10-26,116,119.349998,114.760002,115.660004,115.660004,68802300
+AMZN,2022-10-27,113.919998,114.120003,109.769997,110.959999,110.959999,129605400
+AMZN,2022-10-28,97.910004,103.959999,97.660004,103.410004,103.410004,223133400
+AMZN,2022-10-31,103.559998,104.870003,100.739998,102.440002,102.440002,99251400
+AMZN,2022-11-01,103.989998,104.580002,96.059998,96.790001,96.790001,153370000
+AMZN,2022-11-02,97.32,97.739998,92.010002,92.120003,92.120003,135761800
+AMZN,2022-11-03,92.470001,93.5,89.019997,89.300003,89.300003,136683300
+AMZN,2022-11-04,91.489998,92.440002,88.040001,90.980003,90.980003,129101300
+AMZN,2022-11-07,91.949997,92.099998,89.040001,90.529999,90.529999,77495700
+AMZN,2022-11-08,90.790001,91.720001,88.230003,89.980003,89.980003,88703400
+AMZN,2022-11-09,89.470001,89.480003,85.870003,86.139999,86.139999,90796200
+AMZN,2022-11-10,92.940002,98.690002,91.650002,96.629997,96.629997,173414900
+AMZN,2022-11-11,97.879997,101.190002,96.660004,100.790001,100.790001,111590500
+AMZN,2022-11-14,98.769997,100.120003,97.290001,98.489998,98.489998,99533100
+AMZN,2022-11-15,103.209999,103.790001,97.339996,98.940002,98.940002,111336300
+AMZN,2022-11-16,96.849998,98.489998,95.540001,97.120003,97.120003,87958800
+AMZN,2022-11-17,95.370003,96.970001,94.029999,94.849998,94.849998,82617900
+AMZN,2022-11-18,95.949997,95.989998,92.480003,94.139999,94.139999,72428200
+AMZN,2022-11-21,93.970001,95.019997,90.589996,92.459999,92.459999,84330300
+AMZN,2022-11-22,92.620003,93.349998,90.870003,93.199997,93.199997,62192000
+AMZN,2022-11-23,93.239998,94.580002,92.830002,94.129997,94.129997,59414700
+AMZN,2022-11-25,93.790001,94.43,93.07,93.410004,93.410004,35088600
+AMZN,2022-11-28,93.93,96.400002,93.43,93.949997,93.949997,74943100
+AMZN,2022-11-29,94.040001,94.410004,91.440002,92.419998,92.419998,65567300
+AMZN,2022-11-30,92.470001,96.540001,91.529999,96.540001,96.540001,102805800
+AMZN,2022-12-01,96.989998,97.230003,94.919998,95.5,95.5,68488000
+AMZN,2022-12-02,94.480003,95.360001,93.779999,94.129997,94.129997,72496400
+AMZN,2022-12-05,93.050003,94.059998,90.82,91.010002,91.010002,71535500
+AMZN,2022-12-06,90.5,91.040001,87.900002,88.25,88.25,75503600
+AMZN,2022-12-07,88.339996,89.889999,87.480003,88.459999,88.459999,68086900
+AMZN,2022-12-08,89.239998,90.860001,87.879997,90.349998,90.349998,73305900
+AMZN,2022-12-09,88.900002,90.300003,88.629997,89.089996,89.089996,67398500
+AMZN,2022-12-12,89.209999,90.580002,87.870003,90.550003,90.550003,61999800
+AMZN,2022-12-13,95.230003,96.25,90.519997,92.489998,92.489998,100212000
+AMZN,2022-12-14,92.5,93.459999,89.870003,91.580002,91.580002,70298000
+AMZN,2022-12-15,89.889999,89.970001,87.470001,88.449997,88.449997,84802900
+AMZN,2022-12-16,88.269997,89.349998,86.730003,87.860001,87.860001,146144100
+AMZN,2022-12-19,87.510002,87.629997,84.510002,84.919998,84.919998,83531500
+AMZN,2022-12-20,85.330002,86.610001,84.330002,85.190002,85.190002,74348300
+AMZN,2022-12-21,86.18,87.230003,85.209999,86.769997,86.769997,59267200
+AMZN,2022-12-22,85.519997,85.68,82.25,83.790001,83.790001,81431300
+AMZN,2022-12-23,83.25,85.779999,82.93,85.25,85.25,57433700
+AMZN,2022-12-27,84.970001,85.349998,83,83.040001,83.040001,57284000
+AMZN,2022-12-28,82.800003,83.480003,81.690002,81.82,81.82,58228600
+AMZN,2022-12-29,82.870003,84.550003,82.550003,84.18,84.18,54995900
+CRM,2010-01-04,18.6525,18.8825,18.547501,18.705,18.705,7906000
+CRM,2010-01-05,18.612499,18.75,18.200001,18.625,18.625,7942400
+CRM,2010-01-06,18.6875,18.75,18.495001,18.592501,18.592501,5122400
+CRM,2010-01-07,18.629999,18.737499,18.385,18.51,18.51,4840000
+CRM,2010-01-08,18.5175,18.5875,18.315001,18.5375,18.5375,5510400
+CRM,2010-01-11,18.65,18.674999,18.1975,18.4125,18.4125,6399200
+CRM,2010-01-12,17.610001,17.622499,17.065001,17.0725,17.0725,21053200
+CRM,2010-01-13,17.07,17.1975,16.7425,17.125,17.125,20649600
+CRM,2010-01-14,17.122499,17.432501,17.122499,17.297501,17.297501,10400400
+CRM,2010-01-15,17.262501,17.387501,17.025,17.157499,17.157499,8564800
+CRM,2010-01-19,17.147499,17.467501,17.0375,17.375,17.375,6252800
+CRM,2010-01-20,17.200001,17.2925,16.875,17.137501,17.137501,7260000
+CRM,2010-01-21,17.155001,17.379999,16.6525,16.719999,16.719999,8946000
+CRM,2010-01-22,16.682501,16.735001,16.09,16.135,16.135,8788800
+CRM,2010-01-25,16.370001,16.4025,15.8675,16.032499,16.032499,9866800
+CRM,2010-01-26,16.040001,16.545,15.8375,16.352501,16.352501,10367200
+CRM,2010-01-27,16.352501,16.415001,16.0975,16.35,16.35,5947600
+CRM,2010-01-28,16.307501,16.325001,15.86,16.040001,16.040001,5684400
+CRM,2010-01-29,16.202499,16.290001,15.8,15.8875,15.8875,6281200
+CRM,2010-02-01,16.004999,16.32,15.9125,16.295,16.295,5632000
+CRM,2010-02-02,16.3125,16.3925,16.022499,16.264999,16.264999,4664400
+CRM,2010-02-03,16.200001,16.557501,16.1,16.405001,16.405001,4725600
+CRM,2010-02-04,16.209999,16.272499,15.4575,15.6075,15.6075,11797200
+CRM,2010-02-05,15.6225,15.625,15.075,15.52,15.52,12440800
+CRM,2010-02-08,15.5225,15.76,15.3075,15.53,15.53,5062400
+CRM,2010-02-09,15.67,16.225,15.67,16.165001,16.165001,9099200
+CRM,2010-02-10,16.195,16.225,16.0075,16.182501,16.182501,6855200
+CRM,2010-02-11,16.192499,16.5275,15.955,16.49,16.49,6448800
+CRM,2010-02-12,16.3575,16.415001,16.047501,16.272499,16.272499,8150000
+CRM,2010-02-16,16.3675,16.612499,16.327499,16.549999,16.549999,5511200
+CRM,2010-02-17,16.557501,16.83,16.557501,16.695,16.695,6672400
+CRM,2010-02-18,16.915001,17.235001,16.8575,17.112499,17.112499,8361600
+CRM,2010-02-19,17.030001,17.372499,17.004999,17.23,17.23,7196800
+CRM,2010-02-22,17.327499,17.3825,17.174999,17.26,17.26,5123600
+CRM,2010-02-23,17.182501,17.3475,16.975,17.059999,17.059999,5597200
+CRM,2010-02-24,17.08,17.504999,17.022499,17.360001,17.360001,10460400
+CRM,2010-02-25,17.2075,17.209999,16.192499,17.002501,17.002501,19942400
+CRM,2010-02-26,16.815001,17.0175,16.625,16.987499,16.987499,10079600
+CRM,2010-03-01,16.934999,17.8475,16.879999,17.725,17.725,10422000
+CRM,2010-03-02,17.6975,18.0875,17.657499,17.959999,17.959999,8080800
+CRM,2010-03-03,17.9925,18.07,17.622499,17.6425,17.6425,5988000
+CRM,2010-03-04,17.674999,17.7325,17.5,17.7225,17.7225,5519200
+CRM,2010-03-05,17.799999,18.247499,17.799999,18.07,18.07,6999200
+CRM,2010-03-08,18.08,18.405001,18.030001,18.237499,18.237499,5848800
+CRM,2010-03-09,18.0175,18.549999,17.969999,18.42,18.42,9360000
+CRM,2010-03-10,18.4125,18.85,18.405001,18.797501,18.797501,8216000
+CRM,2010-03-11,18.702499,18.875,18.639999,18.855,18.855,6578000
+CRM,2010-03-12,18.934999,19.094999,18.7775,18.9275,18.9275,4140400
+CRM,2010-03-15,18.852501,18.940001,18.637501,18.9,18.9,5657200
+CRM,2010-03-16,18.870001,19.272499,18.855,19.172501,19.172501,7889200
+CRM,2010-03-17,19.2225,19.372499,19.0825,19.184999,19.184999,5502800
+CRM,2010-03-18,19.172501,19.362499,19.110001,19.227501,19.227501,5493600
+CRM,2010-03-19,19.004999,19.375,18.91,19.004999,19.004999,6185600
+CRM,2010-03-22,18.682501,19.495001,18.647499,19.377501,19.377501,6491600
+CRM,2010-03-23,19.415001,19.445,19.112499,19.275,19.275,4934800
+CRM,2010-03-24,19.147499,19.3025,18.987499,19.040001,19.040001,4733600
+CRM,2010-03-25,19.17,19.389999,18.987499,18.9925,18.9925,5840800
+CRM,2010-03-26,19.049999,19.075001,18.657499,18.737499,18.737499,4206400
+CRM,2010-03-29,18.8025,18.8575,18.615,18.692499,18.692499,4227200
+CRM,2010-03-30,18.799999,19.125,18.692499,18.852501,18.852501,7784000
+CRM,2010-03-31,18.8225,18.879999,18.5725,18.612499,18.612499,4547200
+CRM,2010-04-01,18.780001,19.025,18.67,18.885,18.885,4212800
+CRM,2010-04-05,18.977501,19.237499,18.969999,19.2125,19.2125,3449200
+CRM,2010-04-06,19.102501,19.860001,19.032499,19.7075,19.7075,9928800
+CRM,2010-04-07,19.700001,19.700001,19.17,19.295,19.295,7023600
+CRM,2010-04-08,19.1775,19.525,19.040001,19.487499,19.487499,6352800
+CRM,2010-04-09,19.639999,19.9725,19.352501,19.942499,19.942499,7682400
+CRM,2010-04-12,19.997499,20.307501,19.872499,20.127501,20.127501,9838000
+CRM,2010-04-13,20.09,20.1675,19.92,20.1075,20.1075,5231600
+CRM,2010-04-14,20.4825,20.9925,20.415001,20.967501,20.967501,8835600
+CRM,2010-04-15,20.997499,21.0975,20.7775,20.932501,20.932501,5531600
+CRM,2010-04-16,20.91,21.23,20.754999,20.870001,20.870001,9941200
+CRM,2010-04-19,20.7575,20.9625,20.25,20.6625,20.6625,7141600
+CRM,2010-04-20,20.895,21.155001,20.7575,21.120001,21.120001,4295200
+CRM,2010-04-21,21.209999,21.297501,20.987499,21.27,21.27,6288800
+CRM,2010-04-22,21.2125,22.355,21,22.174999,22.174999,10038800
+CRM,2010-04-23,22.122499,22.295,21.625,22.040001,22.040001,6087600
+CRM,2010-04-26,22.1625,22.375,22.047501,22.122499,22.122499,3881600
+CRM,2010-04-27,22.297501,22.297501,21.385,21.452499,21.452499,5118400
+CRM,2010-04-28,21.612499,21.615,21.202499,21.5375,21.5375,5870800
+CRM,2010-04-29,21.7075,22.0875,21.5725,22.035,22.035,4074400
+CRM,2010-04-30,22.1,22.1,21.375,21.4,21.4,4456800
+CRM,2010-05-03,21.52,22.067499,21.4375,21.93,21.93,4634000
+CRM,2010-05-04,22.25,22.3225,21.3325,21.647499,21.647499,9104800
+CRM,2010-05-05,21.375,21.610001,21.157499,21.305,21.305,7292400
+CRM,2010-05-06,21.2425,21.535,19,20.225,20.225,16295200
+CRM,2010-05-07,20.2425,20.3475,19.045,19.379999,19.379999,13885600
+CRM,2010-05-10,20.6175,21.395,20.540001,21.372499,21.372499,11520800
+CRM,2010-05-11,20.99,21.975,20.9575,21.549999,21.549999,10001200
+CRM,2010-05-12,21.709999,22.139999,21.709999,22.1,22.1,9828400
+CRM,2010-05-13,22.1,22.459999,21.6075,21.67,21.67,11328400
+CRM,2010-05-14,21.504999,21.567499,20.8225,21.18,21.18,7905200
+CRM,2010-05-17,21.379999,21.695,20.625,21.309999,21.309999,6710000
+CRM,2010-05-18,21.75,21.9175,20.844999,21.040001,21.040001,7692800
+CRM,2010-05-19,20.7125,20.934999,19.940001,20.4,20.4,10582400
+CRM,2010-05-20,19.719999,20.317499,19.4725,19.7575,19.7575,17455600
+CRM,2010-05-21,18.485001,21.0175,18.477501,20.809999,20.809999,43596800
+CRM,2010-05-24,20.5825,21.254999,20.530001,20.547501,20.547501,9276000
+CRM,2010-05-25,20.004999,20.5625,19.700001,20.532499,20.532499,11385600
+CRM,2010-05-26,20.690001,21.4475,20.615,20.9375,20.9375,12684800
+CRM,2010-05-27,21.4175,21.75,21.344999,21.75,21.75,10038000
+CRM,2010-05-28,21.567499,21.875,21.34,21.6325,21.6325,9415600
+CRM,2010-06-01,21.077499,21.7425,21.077499,21.2225,21.2225,8402400
+CRM,2010-06-02,21.4825,22.110001,21.192499,22.110001,22.110001,7461600
+CRM,2010-06-03,22.35,23.945,22.317499,23.799999,23.799999,26548800
+CRM,2010-06-04,23.125,24.0875,22.184999,22.41,22.41,25813600
+CRM,2010-06-07,22.52,22.872499,21.905001,21.975,21.975,10798400
+CRM,2010-06-08,22.275,22.434999,21.594999,22,22,14485600
+CRM,2010-06-09,22.290001,22.9825,22.1425,22.254999,22.254999,9701200
+CRM,2010-06-10,22.84,23.1625,22.584999,23.105,23.105,9740000
+CRM,2010-06-11,22.622499,24.217501,22.622499,24.16,24.16,14185600
+CRM,2010-06-14,24.237499,24.272499,23.3225,23.375,23.375,15007600
+CRM,2010-06-15,23.577499,23.905001,23.3575,23.752501,23.752501,13090400
+CRM,2010-06-16,23.555,23.7675,23.282499,23.584999,23.584999,10197200
+CRM,2010-06-17,23.7425,24.395,23.5825,24.275,24.275,14103200
+CRM,2010-06-18,24.219999,24.25,23.8375,23.93,23.93,10055600
+CRM,2010-06-21,24.35,24.485001,23.6425,23.852501,23.852501,11048400
+CRM,2010-06-22,23.725,23.952499,22.8325,22.975,22.975,13329600
+CRM,2010-06-23,23.1875,23.450001,22.690001,23.235001,23.235001,11338400
+CRM,2010-06-24,23.377501,23.41,22.5975,22.76,22.76,11480400
+CRM,2010-06-25,22.952499,22.995001,22.42,22.905001,22.905001,8297200
+CRM,2010-06-28,22.9725,23.0825,22.717501,22.82,22.82,6393200
+CRM,2010-06-29,22.4275,22.4275,21.125,21.352501,21.352501,15199200
+CRM,2010-06-30,21.264999,21.8925,21.2225,21.455,21.455,15501600
+CRM,2010-07-01,21.415001,21.905001,20.9025,21.7675,21.7675,13087200
+CRM,2010-07-02,21.83,22.237499,21.59,21.7775,21.7775,9820800
+CRM,2010-07-06,22.205,22.5425,21.737499,22.0275,22.0275,10732400
+CRM,2010-07-07,22.002501,22.870001,21.9475,22.844999,22.844999,11062000
+CRM,2010-07-08,23.2225,23.27,22.525,22.8925,22.8925,7910800
+CRM,2010-07-09,22.855,23.092501,22.73,22.945,22.945,4437200
+CRM,2010-07-12,22.8575,23.1875,22.629999,22.9625,22.9625,4533600
+CRM,2010-07-13,23.217501,23.57,23,23.4125,23.4125,6200400
+CRM,2010-07-14,23.74,24.1075,23.594999,23.932501,23.932501,8605200
+CRM,2010-07-15,23.975,24.0525,23.6075,23.997499,23.997499,6092400
+CRM,2010-07-16,23.8225,23.8475,22.9475,23.012501,23.012501,7004400
+CRM,2010-07-19,23.0075,23.387501,22.887501,23.157499,23.157499,7998400
+CRM,2010-07-20,22.6425,23.3225,22.362499,23.280001,23.280001,6506800
+CRM,2010-07-21,23.424999,23.620001,22.955,23.040001,23.040001,5971600
+CRM,2010-07-22,23.432501,24.1075,23.375,23.9825,23.9825,6374400
+CRM,2010-07-23,23.93,25.075001,23.672501,24.942499,24.942499,12543200
+CRM,2010-07-26,25,25.372499,24.717501,25.0175,25.0175,10813600
+CRM,2010-07-27,25.1525,25.245001,24.4375,24.700001,24.700001,6792000
+CRM,2010-07-28,24.635,24.9375,24.3675,24.5275,24.5275,4661600
+CRM,2010-07-29,24.870001,24.995001,24.067499,24.4475,24.4475,6449600
+CRM,2010-07-30,24.2125,24.860001,24.025,24.737499,24.737499,5489200
+CRM,2010-08-02,25.275,25.622499,25.014999,25.477501,25.477501,6564400
+CRM,2010-08-03,25.4475,25.4925,25.0625,25.252501,25.252501,5140000
+CRM,2010-08-04,25.299999,25.942499,25.245001,25.889999,25.889999,5920000
+CRM,2010-08-05,25.865,25.865,25.475,25.672501,25.672501,4642400
+CRM,2010-08-06,25.355,25.605,24.969999,25.5825,25.5825,5499600
+CRM,2010-08-09,25.59,26.110001,25.5375,26.014999,26.014999,6108400
+CRM,2010-08-10,25.49,25.615,25.217501,25.4125,25.4125,7448000
+CRM,2010-08-11,24.780001,24.8125,24.309999,24.477501,24.477501,9782400
+CRM,2010-08-12,23.924999,24.450001,23.775,24.237499,24.237499,10554000
+CRM,2010-08-13,24.245001,24.549999,24.1175,24.309999,24.309999,7770400
+CRM,2010-08-16,24.2225,24.370001,23.9375,24.157499,24.157499,7285200
+CRM,2010-08-17,24.5975,25.16,24.377501,24.8325,24.8325,9106400
+CRM,2010-08-18,24.875,24.9725,24.4925,24.8325,24.8325,7196000
+CRM,2010-08-19,24.860001,24.975,24.09,24.102501,24.102501,13326800
+CRM,2010-08-20,26.0625,28.247499,26.035,28.1875,28.1875,42439200
+CRM,2010-08-23,27.68,28.35,27.1875,28.07,28.07,27180400
+CRM,2010-08-24,27.110001,28.5375,27.075001,28.3225,28.3225,27593200
+CRM,2010-08-25,27.955,28.360001,27.34,28.047501,28.047501,18384000
+CRM,2010-08-26,28.067499,28.325001,27.450001,27.459999,27.459999,13586400
+CRM,2010-08-27,27.6325,28.049999,26.8125,27.870001,27.870001,12054800
+CRM,2010-08-30,27.5425,28.07,27.2675,27.2925,27.2925,8872800
+CRM,2010-08-31,27.1325,27.6625,27.077499,27.469999,27.469999,12160400
+CRM,2010-09-01,27.9725,29.202499,27.825001,29.1,29.1,20854800
+CRM,2010-09-02,28.9925,29.897499,28.907499,29.780001,29.780001,14759600
+CRM,2010-09-03,29.940001,30.362499,29.59,29.907499,29.907499,16477200
+CRM,2010-09-07,29.754999,30.112499,29.7125,29.9125,29.9125,7971600
+CRM,2010-09-08,30.1075,30.3225,29.785,29.9475,29.9475,8782000
+CRM,2010-09-09,30.49,30.5,29.3125,29.4125,29.4125,10284000
+CRM,2010-09-10,29.627501,29.842501,29.127501,29.355,29.355,9489600
+CRM,2010-09-13,29.717501,30,29.225,29.647499,29.647499,10162800
+CRM,2010-09-14,29.1875,29.725,29.127501,29.445,29.445,11873600
+CRM,2010-09-15,29.372499,29.4375,28.825001,29.202499,29.202499,9294800
+CRM,2010-09-16,29.09,29.424999,28.985001,29.23,29.23,8204000
+CRM,2010-09-17,29.495001,29.549999,28.9375,29.184999,29.184999,10694000
+CRM,2010-09-20,29.4575,30.942499,29.305,30.785,30.785,16048000
+CRM,2010-09-21,30.695,30.735001,30.174999,30.3475,30.3475,9337600
+CRM,2010-09-22,30.3375,30.372499,29.5,29.672501,29.672501,10432800
+CRM,2010-09-23,29.475,29.860001,29.1775,29.372499,29.372499,8086400
+CRM,2010-09-24,29.924999,30.262501,29.67,29.834999,29.834999,10028000
+CRM,2010-09-27,29.827499,29.887501,29.2075,29.26,29.26,6844400
+CRM,2010-09-28,29.469999,29.5,28.415001,28.692499,28.692499,12415200
+CRM,2010-09-29,28.7325,28.945,27.795,28.395,28.395,15104000
+CRM,2010-09-30,28.68,29.1,27.9375,27.950001,27.950001,13821600
+CRM,2010-10-01,28.272499,28.2875,27.629999,28,28,10276400
+CRM,2010-10-04,27.922501,28.247499,27.469999,28.02,28.02,9086400
+CRM,2010-10-05,28.5,28.727501,28.105,28.477501,28.477501,10483200
+CRM,2010-10-06,28.530001,28.530001,24.48,26.237499,26.237499,64562800
+CRM,2010-10-07,26.705,26.747499,25.567499,26.23,26.23,28779200
+CRM,2010-10-08,26.2225,26.702499,25.727501,26.467501,26.467501,14123600
+CRM,2010-10-11,26.452499,26.4725,24.940001,24.977501,24.977501,23921200
+CRM,2010-10-12,24.952499,26.594999,24.690001,26.3675,26.3675,25572000
+CRM,2010-10-13,26.719999,27.297501,26.5075,26.827499,26.827499,18388400
+CRM,2010-10-14,26.8825,26.985001,26.262501,26.84,26.84,10725600
+CRM,2010-10-15,27.1,27.192499,26.7075,27.094999,27.094999,9300400
+CRM,2010-10-18,27.23,27.23,25.995001,26.407499,26.407499,13386400
+CRM,2010-10-19,25.272499,26.342501,25.112499,25.907499,25.907499,12371200
+CRM,2010-10-20,26.127501,26.450001,25.549999,26.1075,26.1075,7460800
+CRM,2010-10-21,26.202499,26.885,26.025,26.325001,26.325001,7202000
+CRM,2010-10-22,26.3675,27.217501,26.172501,26.985001,26.985001,6678400
+CRM,2010-10-25,27.407499,28.4125,27.377501,28.137501,28.137501,15242000
+CRM,2010-10-26,27.9175,28.195,27.5825,27.965,27.965,8191600
+CRM,2010-10-27,28.6075,28.987499,28.012501,28.764999,28.764999,11044800
+CRM,2010-10-28,28.879999,29.032499,28.1325,28.75,28.75,6473600
+CRM,2010-10-29,28.7125,29.25,28.575001,29.0175,29.0175,6098800
+CRM,2010-11-01,29.084999,29.112499,28.155001,28.4375,28.4375,7495200
+CRM,2010-11-02,28.567499,28.997499,28.27,28.8575,28.8575,5524000
+CRM,2010-11-03,28.9475,29.227501,28.41,29.112499,29.112499,8425600
+CRM,2010-11-04,29.5,29.84,28.397499,28.5075,28.5075,12630400
+CRM,2010-11-05,28.700001,28.785,28.1075,28.2925,28.2925,8197600
+CRM,2010-11-08,28.475,29.0975,28.125,28.625,28.625,9884400
+CRM,2010-11-09,28.545,28.82,28.182501,28.692499,28.692499,9503200
+CRM,2010-11-10,28.695,29.522499,28.610001,29.469999,29.469999,10510800
+CRM,2010-11-11,28.827499,29.522499,28.387501,29.182501,29.182501,9027200
+CRM,2010-11-12,28.895,29.540001,28.66,28.752501,28.752501,7510400
+CRM,2010-11-15,28.825001,29,28.327499,28.407499,28.407499,8118000
+CRM,2010-11-16,28.127501,28.407499,27.3025,27.754999,27.754999,9161600
+CRM,2010-11-17,27.8025,28.165001,27.372499,27.5375,27.5375,9602000
+CRM,2010-11-18,28.2875,29.129999,28.182501,28.942499,28.942499,20036800
+CRM,2010-11-19,31.6,34.327499,31.6,34.185001,34.185001,63398800
+CRM,2010-11-22,33.825001,35.047501,33.82,34.9575,34.9575,22693600
+CRM,2010-11-23,34.314999,35.735001,34.299999,35.625,35.625,25506800
+CRM,2010-11-24,35.452499,36.357498,35.16,36.2925,36.2925,17630000
+CRM,2010-11-26,35.575001,36.612499,35.575001,36.4575,36.4575,6282400
+CRM,2010-11-29,36,36.5,35.657501,35.952499,35.952499,13376000
+CRM,2010-11-30,35.537498,36.037498,34.779999,34.805,34.805,23892800
+CRM,2010-12-01,35.517502,36.244999,35.48,36.009998,36.009998,12007600
+CRM,2010-12-02,36.055,36.369999,35.587502,35.755001,35.755001,12354800
+CRM,2010-12-03,35.474998,36.047501,35.474998,35.702499,35.702499,8988400
+CRM,2010-12-06,35.997501,36.419998,35.279999,36.307499,36.307499,10564000
+CRM,2010-12-07,37.25,37.424999,36.2775,36.310001,36.310001,15427200
+CRM,2010-12-08,37.272499,37.66,36.5,37.645,37.645,16046400
+CRM,2010-12-09,37.814999,37.814999,36.817501,37.122501,37.122501,12301600
+CRM,2010-12-10,37.1525,37.5,36.709999,37.1525,37.1525,9740800
+CRM,2010-12-13,37.4725,37.490002,35.945,35.970001,35.970001,11158400
+CRM,2010-12-14,36.002499,36.162498,34,34.080002,34.080002,22624000
+CRM,2010-12-15,33.9175,34.459999,33.512501,33.93,33.93,14452800
+CRM,2010-12-16,34.119999,34.645,33.8125,34.3825,34.3825,8933600
+CRM,2010-12-17,34.5,34.702499,34.099998,34.125,34.125,9222800
+CRM,2010-12-20,34.195,34.25,33.002499,33.552502,33.552502,10931200
+CRM,2010-12-21,33.8475,35,33.794998,34.7575,34.7575,11824000
+CRM,2010-12-22,34.564999,34.700001,33.8125,33.8825,33.8825,10308400
+CRM,2010-12-23,33.802502,33.9725,33.279999,33.860001,33.860001,8708400
+CRM,2010-12-27,33.810001,33.837502,33.127499,33.502499,33.502499,6361600
+CRM,2010-12-28,33.692501,33.692501,33.077499,33.330002,33.330002,4158800
+CRM,2010-12-29,33.362499,33.592499,33.0825,33.237499,33.237499,5374800
+CRM,2010-12-30,33.1325,33.349998,32.91,33.060001,33.060001,4775200
+CRM,2010-12-31,32.919998,33.0425,32.415001,33,33,8038800
+CRM,2011-01-03,33.282501,34.535,33.282501,34.150002,34.150002,11284400
+CRM,2011-01-04,34.612499,34.672501,33.349998,33.922501,33.922501,9003600
+CRM,2011-01-05,34.087502,35.5625,33.875,35.549999,35.549999,14439200
+CRM,2011-01-06,36.040001,36.172501,35.355,35.834999,35.834999,11770400
+CRM,2011-01-07,35.834999,35.834999,34.625,35.555,35.555,8480400
+CRM,2011-01-10,35.252499,35.799999,35,35.66,35.66,6548400
+CRM,2011-01-11,35.967499,35.967499,35.017502,35.279999,35.279999,6034800
+CRM,2011-01-12,35.732498,35.8475,35.060001,35.41,35.41,6154400
+CRM,2011-01-13,35.497501,36.32,35.174999,35.962502,35.962502,9465600
+CRM,2011-01-14,35.75,36.654999,35.692501,36.6175,36.6175,7626800
+CRM,2011-01-18,36.282501,36.404999,35.68,36.0825,36.0825,8289600
+CRM,2011-01-19,36.165001,36.209999,34.705002,35.209999,35.209999,9199200
+CRM,2011-01-20,33.302502,33.927502,32.25,32.947498,32.947498,20682000
+CRM,2011-01-21,33.209999,33.842499,33,33.060001,33.060001,9462000
+CRM,2011-01-24,32.060001,32.645,31.625,31.9575,31.9575,16000400
+CRM,2011-01-25,31.4125,31.855,30.5075,30.9925,30.9925,17782400
+CRM,2011-01-26,31.85,32.27,31.612499,32.072498,32.072498,10467200
+CRM,2011-01-27,32.435001,32.75,31.8575,32.060001,32.060001,8052800
+CRM,2011-01-28,32.560001,33.5,32.3475,32.9025,32.9025,16472400
+CRM,2011-01-31,32.959999,33.110001,32.102501,32.285,32.285,9790400
+CRM,2011-02-01,32.505001,33.262501,32,32.91,32.91,8712000
+CRM,2011-02-02,32.889999,34.240002,32.880001,33.77,33.77,10083600
+CRM,2011-02-03,33.7575,34.119999,33.224998,33.5425,33.5425,7934000
+CRM,2011-02-04,33.822498,34.677502,33.59,34.487499,34.487499,9096000
+CRM,2011-02-07,34.52,34.674999,34.044998,34.224998,34.224998,9052800
+CRM,2011-02-08,34.25,34.467499,33.682499,34.075001,34.075001,8430800
+CRM,2011-02-09,33.8825,34.075001,33.314999,33.612499,33.612499,6094000
+CRM,2011-02-10,33.290001,34.59,33.075001,34.490002,34.490002,8619600
+CRM,2011-02-11,34.372501,35.514999,34.025002,35.377499,35.377499,8576000
+CRM,2011-02-14,35.209999,36.0625,35.209999,35.555,35.555,7187200
+CRM,2011-02-15,36.272499,36.625,35.377499,35.622501,35.622501,9969600
+CRM,2011-02-16,35.6875,35.900002,35.384998,35.6875,35.6875,6031600
+CRM,2011-02-17,35.514999,35.625,35.052502,35.235001,35.235001,8726800
+CRM,2011-02-18,35.375,35.862499,35.157501,35.77,35.77,7945200
+CRM,2011-02-22,35.205002,35.424999,33.814999,34.1875,34.1875,10088800
+CRM,2011-02-23,34.162498,34.672501,32.584999,33.342499,33.342499,13047600
+CRM,2011-02-24,33.665001,34.0425,33.025002,33.580002,33.580002,17460000
+CRM,2011-02-25,36.375,37,34.322498,34.7075,34.7075,31779600
+CRM,2011-02-28,34.212502,34.355,32.09,33.067501,33.067501,27566400
+CRM,2011-03-01,33.165001,33.220001,31.809999,32.012501,32.012501,18276400
+CRM,2011-03-02,32.125,33.057499,31.75,32.002499,32.002499,15532800
+CRM,2011-03-03,32.485001,32.919998,32.025002,32.517502,32.517502,13414000
+CRM,2011-03-04,32.91,32.987499,32.084999,32.4925,32.4925,15894000
+CRM,2011-03-07,32.244999,32.740002,31.305,32.005001,32.005001,14676400
+CRM,2011-03-08,31.860001,32.2925,31.549999,31.83,31.83,9297200
+CRM,2011-03-09,31.645,32.02,31.290001,31.9275,31.9275,8771600
+CRM,2011-03-10,31.4275,31.985001,30.9375,31.799999,31.799999,12660000
+CRM,2011-03-11,31.25,32.322498,31.247499,31.967501,31.967501,8255200
+CRM,2011-03-14,31.405001,32.072498,31.045,31.235001,31.235001,12072400
+CRM,2011-03-15,30.139999,31.692499,30.059999,31.387501,31.387501,11552400
+CRM,2011-03-16,31.3475,32.0625,30.7875,31.040001,31.040001,16580000
+CRM,2011-03-17,31.4725,31.559999,30.522499,30.5825,30.5825,12206000
+CRM,2011-03-18,31.0375,31.057501,29.415001,30.002501,30.002501,18676400
+CRM,2011-03-21,30.195,31.5375,29.725,31.105,31.105,13904000
+CRM,2011-03-22,30.965,31.0525,30.190001,30.372499,30.372499,12389200
+CRM,2011-03-23,30.227501,30.705,29.752501,30.530001,30.530001,10310800
+CRM,2011-03-24,31.424999,32.349998,31.15,32.3125,32.3125,17210800
+CRM,2011-03-25,32.337502,32.560001,31.807501,31.862499,31.862499,11244000
+CRM,2011-03-28,31.9825,32.237499,31.4125,31.997499,31.997499,6440000
+CRM,2011-03-29,31.772499,32.360001,31.5275,31.85,31.85,8300400
+CRM,2011-03-30,31.977501,33.695,31.875,33.622501,33.622501,16511600
+CRM,2011-03-31,33.1175,33.490002,32.922501,33.395,33.395,10954800
+CRM,2011-04-01,33.740002,34.172501,33.32,33.529999,33.529999,11558400
+CRM,2011-04-04,33.650002,33.709999,33.029999,33.5275,33.5275,5995600
+CRM,2011-04-05,33.282501,33.595001,32.862499,33.4025,33.4025,9096400
+CRM,2011-04-06,33.549999,33.737499,32.3475,32.857498,32.857498,10189200
+CRM,2011-04-07,33.342499,33.669998,33,33.490002,33.490002,10424800
+CRM,2011-04-08,33.630001,33.939999,33.375,33.662498,33.662498,9205200
+CRM,2011-04-11,33.645,34.27,33.5,33.654999,33.654999,9428000
+CRM,2011-04-12,33.200001,33.357498,32.702499,33.205002,33.205002,9804400
+CRM,2011-04-13,33.552502,33.797501,33.205002,33.595001,33.595001,8226400
+CRM,2011-04-14,33.279999,33.599998,33,33.255001,33.255001,7064400
+CRM,2011-04-15,33.327499,33.57,32.8825,33.432499,33.432499,7830000
+CRM,2011-04-18,33.119999,33.25,32.637501,33.047501,33.047501,8340000
+CRM,2011-04-19,32.93,33.139999,32.049999,32.6325,32.6325,10565600
+CRM,2011-04-20,33.700001,35.615002,33.525002,35.52,35.52,22222400
+CRM,2011-04-21,35.227501,35.497501,34.7425,34.967499,34.967499,9527600
+CRM,2011-04-25,34.970001,34.970001,34.424999,34.702499,34.702499,7109600
+CRM,2011-04-26,34.772499,35.1325,34.060001,34.4025,34.4025,7600000
+CRM,2011-04-27,34.327499,34.8125,33.445,34.755001,34.755001,7540400
+CRM,2011-04-28,34.525002,34.75,33.7775,34.462502,34.462502,6931200
+CRM,2011-04-29,34.372501,34.875,34.067501,34.650002,34.650002,5418400
+CRM,2011-05-02,34.904999,34.924999,33.884998,34.047501,34.047501,7436000
+CRM,2011-05-03,34.002499,34.077499,32.945,33.415001,33.415001,7590800
+CRM,2011-05-04,33.310001,33.380001,32.287498,32.9175,32.9175,8614800
+CRM,2011-05-05,32.4925,33.200001,32.465,32.7425,32.7425,7002800
+CRM,2011-05-06,33.4025,33.682499,32.672501,33.080002,33.080002,6811200
+CRM,2011-05-09,33.147499,33.3475,32.672501,33.177502,33.177502,4015600
+CRM,2011-05-10,33.389999,33.900002,33.192501,33.842499,33.842499,5544400
+CRM,2011-05-11,33.889999,34.247501,33.255001,33.595001,33.595001,4794000
+CRM,2011-05-12,33.625,34,32.932499,33.872501,33.872501,5315200
+CRM,2011-05-13,33.939999,34.397499,33.68,33.727501,33.727501,5549600
+CRM,2011-05-16,33.224998,33.470001,32.005001,32.240002,32.240002,11210000
+CRM,2011-05-17,32.165001,32.705002,31.8125,32.52,32.52,11950400
+CRM,2011-05-18,32.547501,33.720001,32.525002,33.5625,33.5625,10472000
+CRM,2011-05-19,33.970001,34.357498,33.387501,33.952499,33.952499,17094000
+CRM,2011-05-20,36.310001,37.43,35.625,36.6525,36.6525,42194400
+CRM,2011-05-23,36.052502,36.695,35.807499,36.325001,36.325001,15792000
+CRM,2011-05-24,36.947498,38.087502,36.8825,37.650002,37.650002,22720800
+CRM,2011-05-25,37.134998,37.967499,37.075001,37.732498,37.732498,11510400
+CRM,2011-05-26,37.247501,38.497501,37.247501,38.389999,38.389999,11574800
+CRM,2011-05-27,38.247501,38.3125,37.752499,37.825001,37.825001,9974800
+CRM,2011-05-31,38.0075,38.064999,37.2775,38.064999,38.064999,8816000
+CRM,2011-06-01,37.697498,38.009998,36.299999,36.445,36.445,12743600
+CRM,2011-06-02,36.400002,37.275002,36.272499,37.060001,37.060001,7535600
+CRM,2011-06-03,36.119999,36.7425,35.965,36.247501,36.247501,7051200
+CRM,2011-06-06,36.119999,36.345001,35.490002,35.7075,35.7075,7246800
+CRM,2011-06-07,35.825001,35.945,35.227501,35.509998,35.509998,7660400
+CRM,2011-06-08,35.432499,35.6175,34.625,35.07,35.07,7897600
+CRM,2011-06-09,35.442501,35.6875,35.002499,35.455002,35.455002,7746000
+CRM,2011-06-10,35.490002,35.869999,34.849998,35.075001,35.075001,6952800
+CRM,2011-06-13,35.147499,35.227501,34.195,34.275002,34.275002,9584400
+CRM,2011-06-14,34.884998,35.580002,34.532501,35.154999,35.154999,9129200
+CRM,2011-06-15,34.747501,35.345001,34.362499,34.865002,34.865002,12715200
+CRM,2011-06-16,34.837502,35.110001,33.674999,34.32,34.32,11200800
+CRM,2011-06-17,34.860001,35.095001,34.560001,34.8825,34.8825,13312000
+CRM,2011-06-20,34.845001,35.084999,34.6325,34.862499,34.862499,5276400
+CRM,2011-06-21,35.0275,36.075001,34.912498,35.98,35.98,8945200
+CRM,2011-06-22,35.797501,36.192501,35.275002,35.537498,35.537498,7700000
+CRM,2011-06-23,35.002499,36.209999,35.002499,36.119999,36.119999,8477200
+CRM,2011-06-24,36.0425,36.400002,35.3675,35.759998,35.759998,11150400
+CRM,2011-06-27,35.567501,36.422501,35.264999,36.272499,36.272499,5836800
+CRM,2011-06-28,36.342499,37,36.205002,36.842499,36.842499,5732800
+CRM,2011-06-29,36.927502,36.927502,36.282501,36.5625,36.5625,4934000
+CRM,2011-06-30,36.787498,37.4025,36.724998,37.244999,37.244999,7045200
+CRM,2011-07-01,37.327499,37.630001,36.830002,37.3475,37.3475,6382800
+CRM,2011-07-05,37.4025,38.564999,37.115002,38.487499,38.487499,8169200
+CRM,2011-07-06,38.432499,39.112499,37.9925,39.072498,39.072498,10210400
+CRM,2011-07-07,39.372501,40.005001,39.272499,39.532501,39.532501,9954000
+CRM,2011-07-08,38.612499,39.237499,38.5,39.1675,39.1675,7116400
+CRM,2011-07-11,38.6525,39.087502,37.922501,38.107498,38.107498,8061600
+CRM,2011-07-12,38.275002,38.369999,37.625,37.724998,37.724998,5363600
+CRM,2011-07-13,38.110001,38.645,38.092499,38.220001,38.220001,5298400
+CRM,2011-07-14,38.205002,38.685001,37.505001,37.619999,37.619999,6653200
+CRM,2011-07-15,38.075001,38.630001,37.775002,38.599998,38.599998,6164400
+CRM,2011-07-18,38.439999,38.5,37.73,38.157501,38.157501,4457200
+CRM,2011-07-19,38.4175,40.029999,38.384998,39.830002,39.830002,8363200
+CRM,2011-07-20,40.017502,40.017502,38.345001,38.709999,38.709999,7633600
+CRM,2011-07-21,38.4725,38.610001,36.564999,36.772499,36.772499,13632000
+CRM,2011-07-22,36.982498,37.98,36.810001,37.602501,37.602501,8096000
+CRM,2011-07-25,37.177502,37.91,37.127499,37.407501,37.407501,4981600
+CRM,2011-07-26,37.5,38.1525,37.014999,37.9375,37.9375,7111600
+CRM,2011-07-27,37.7925,37.797501,36.2575,36.3475,36.3475,9347600
+CRM,2011-07-28,36.575001,36.897499,36.0625,36.525002,36.525002,8042800
+CRM,2011-07-29,36.1675,36.494999,35.400002,36.177502,36.177502,7013600
+CRM,2011-08-01,37.142502,37.235001,35.625,36.415001,36.415001,7644400
+CRM,2011-08-02,36.142502,37.142502,35.797501,35.814999,35.814999,7222800
+CRM,2011-08-03,36.2775,36.584999,34.2925,35.994999,35.994999,10394000
+CRM,2011-08-04,35.627499,35.747501,33.799999,33.857498,33.857498,10842400
+CRM,2011-08-05,34.82,35.0975,32.494999,33.922501,33.922501,12984800
+CRM,2011-08-08,33.072498,33.48,30.9475,31.2325,31.2325,13323600
+CRM,2011-08-09,31.762501,33.1525,30.807501,33.127499,33.127499,13769200
+CRM,2011-08-10,32.400002,33.067501,31.7775,32.057499,32.057499,12761600
+CRM,2011-08-11,32.407501,34.18,32.047501,33.637501,33.637501,10658000
+CRM,2011-08-12,33.974998,34.119999,33.2425,33.52,33.52,8325200
+CRM,2011-08-15,34.105,34.482498,33.525002,34.342499,34.342499,7332000
+CRM,2011-08-16,34.494999,34.587502,32.5,33.2925,33.2925,13100800
+CRM,2011-08-17,33.232498,33.4375,30.969999,31.577499,31.577499,18484000
+CRM,2011-08-18,30.715,30.7875,28.155001,28.514999,28.514999,30688000
+CRM,2011-08-19,29.43,30.9625,27.684999,27.75,27.75,38495200
+CRM,2011-08-22,28.565001,29.0525,27.305,27.715,27.715,20048000
+CRM,2011-08-23,28.112499,29.672501,27.782499,29.665001,29.665001,14463600
+CRM,2011-08-24,29.379999,29.625,28.627501,29.105,29.105,15206800
+CRM,2011-08-25,28.91,29.34,27.905001,28.1175,28.1175,12771200
+CRM,2011-08-26,27.870001,29.504999,27.764999,29.375,29.375,13376400
+CRM,2011-08-29,29.705,31.797501,29.5625,31.645,31.645,16174800
+CRM,2011-08-30,31.315001,31.325001,30.0875,30.865,30.865,14607600
+CRM,2011-08-31,31.445,32.5,31.3925,32.1875,32.1875,19376400
+CRM,2011-09-01,32.18,32.5075,31.612499,31.75,31.75,12228000
+CRM,2011-09-02,31.002501,31.377501,30.4,30.9025,30.9025,11555200
+CRM,2011-09-06,29.887501,30.5,29.18,30.2325,30.2325,14421600
+CRM,2011-09-07,31.0875,31.540001,30.625,31.365,31.365,8539600
+CRM,2011-09-08,31.120001,31.834999,30.9725,31.2225,31.2225,8763200
+CRM,2011-09-09,30.8375,31.3325,30.5275,30.807501,30.807501,12544800
+CRM,2011-09-12,30.3225,30.997499,29.932501,30.934999,30.934999,9336800
+CRM,2011-09-13,30.942499,31.75,30.592501,31.645,31.645,8593600
+CRM,2011-09-14,31.735001,33.047501,31.192499,32.59,32.59,10766000
+CRM,2011-09-15,32.59,33.445,32.294998,33.055,33.055,12299200
+CRM,2011-09-16,33.115002,34.157501,33.099998,34.139999,34.139999,22376400
+CRM,2011-09-19,33.419998,34.247501,33.022499,34.02,34.02,10086000
+CRM,2011-09-20,33.857498,33.977501,31.995001,32.102501,32.102501,14564000
+CRM,2011-09-21,32.400002,33.0625,31.3825,31.6675,31.6675,13832800
+CRM,2011-09-22,30.129999,30.129999,28.695,29.334999,29.334999,19255200
+CRM,2011-09-23,29.3675,30.2075,29.290001,30.075001,30.075001,10136000
+CRM,2011-09-26,30.1325,30.385,28.625,30.295,30.295,13437600
+CRM,2011-09-27,31.155001,31.815001,31.002501,31.1875,31.1875,11302400
+CRM,2011-09-28,31.18,31.459999,30.094999,30.202499,30.202499,9180400
+CRM,2011-09-29,30.969999,31.125,29.0075,29.887501,29.887501,9748400
+CRM,2011-09-30,28.9925,29.5825,28.264999,28.57,28.57,12290400
+CRM,2011-10-03,28.245001,28.875,27.875,27.977501,27.977501,10690400
+CRM,2011-10-04,27.455,29.49,27.32,29.4,29.4,13187200
+CRM,2011-10-05,28.735001,29.5,28.25,29.3125,29.3125,12980800
+CRM,2011-10-06,29.4175,30.672501,28.950001,30.5,30.5,13020400
+CRM,2011-10-07,30.627501,30.8475,29.9925,30.24,30.24,8627200
+CRM,2011-10-10,30.727501,31.5725,30.690001,31.432501,31.432501,8018800
+CRM,2011-10-11,30.9475,32.5,30.877501,31.897499,31.897499,9520800
+CRM,2011-10-12,32.080002,32.807499,31.775,31.815001,31.815001,8664800
+CRM,2011-10-13,31.629999,32.490002,31.512501,32.387501,32.387501,6344000
+CRM,2011-10-14,32.950001,33.119999,32.282501,32.950001,32.950001,7864000
+CRM,2011-10-17,32.4375,32.904999,31.5725,31.68,31.68,7901600
+CRM,2011-10-18,31.535,32.709999,30.75,32.384998,32.384998,9135200
+CRM,2011-10-19,32.142502,32.904999,31.6775,31.842501,31.842501,7756000
+CRM,2011-10-20,31.702499,32.365002,31.139999,31.92,31.92,6074800
+CRM,2011-10-21,32.272499,32.455002,31.6775,32.322498,32.322498,6832400
+CRM,2011-10-24,31.727501,33.237499,31.727501,33.1325,33.1325,8055200
+CRM,2011-10-25,32.645,32.962502,32.150002,32.389999,32.389999,8303200
+CRM,2011-10-26,32.459999,32.529999,30.059999,30.889999,30.889999,21834400
+CRM,2011-10-27,31.995001,33.735001,31.762501,33.34,33.34,21904800
+CRM,2011-10-28,32.947498,34.9375,32.764999,34.785,34.785,15308400
+CRM,2011-10-31,33.735001,34.23,33.2925,33.2925,33.2925,7856800
+CRM,2011-11-01,32.349998,32.945,31.684999,32.587502,32.587502,12992400
+CRM,2011-11-02,33.139999,33.150002,31.934999,32.459999,32.459999,10990800
+CRM,2011-11-03,32.939999,33.352501,32.112499,33.262501,33.262501,8057600
+CRM,2011-11-04,33.009998,33.232498,32.502499,32.8325,32.8325,4981600
+CRM,2011-11-07,32.695,33.672501,32.525002,33.334999,33.334999,7201200
+CRM,2011-11-08,33.7225,33.817501,33.037498,33.532501,33.532501,6369600
+CRM,2011-11-09,32.737499,33.34,32.067501,32.1875,32.1875,8173200
+CRM,2011-11-10,32.66,32.732498,31.262501,31.952499,31.952499,7618400
+CRM,2011-11-11,32.502499,32.875,32.200001,32.467499,32.467499,7108400
+CRM,2011-11-14,33.435001,34.052502,33.012501,33.380001,33.380001,12706800
+CRM,2011-11-15,33.762501,34.342499,33.25,34.150002,34.150002,10642800
+CRM,2011-11-16,33.860001,34.09,32.702499,32.939999,32.939999,10648000
+CRM,2011-11-17,33.41,33.41,31.067499,31.522499,31.522499,26553600
+CRM,2011-11-18,29.862499,30,27.77,28.3575,28.3575,48698000
+CRM,2011-11-21,27.987499,28.6075,26.264999,27.995001,27.995001,28432800
+CRM,2011-11-22,27.7925,28.1525,26.747499,27.0625,27.0625,16068800
+CRM,2011-11-23,26.717501,26.93,26,26.4475,26.4475,16027600
+CRM,2011-11-25,25.870001,26.7225,25.844999,26.2325,26.2325,7435200
+CRM,2011-11-28,27.282499,28.355,27.282499,27.795,27.795,17562400
+CRM,2011-11-29,27.8225,28.2125,27.5275,27.647499,27.647499,12251200
+CRM,2011-11-30,28.745001,29.620001,28.4925,29.605,29.605,17102400
+CRM,2011-12-01,29.012501,29.84,28.879999,29.594999,29.594999,12666800
+CRM,2011-12-02,29.745001,30.1625,29.512501,29.91,29.91,9842800
+CRM,2011-12-05,30.7325,32.112499,30.5625,31.252501,31.252501,20778400
+CRM,2011-12-06,31.2125,31.5,30.727501,30.83,30.83,12810000
+CRM,2011-12-07,30.65,30.815001,30.172501,30.647499,30.647499,7630400
+CRM,2011-12-08,30.372499,31,30.0825,30.157499,30.157499,7983600
+CRM,2011-12-09,30.2325,31.055,30,30.969999,30.969999,8000000
+CRM,2011-12-12,29.692499,30,28.559999,29.0175,29.0175,15026800
+CRM,2011-12-13,29.432501,29.655001,28.1425,28.3325,28.3325,11335200
+CRM,2011-12-14,28.040001,28.040001,26.825001,27.092501,27.092501,15540800
+CRM,2011-12-15,27.547501,27.620001,26.23,26.6775,26.6775,13297600
+CRM,2011-12-16,26.9475,27.327499,26.6525,26.764999,26.764999,12270000
+CRM,2011-12-19,26.7675,26.92,25.74,25.8675,25.8675,9168400
+CRM,2011-12-20,26.51,26.51,25.59,26.08,26.08,14539600
+CRM,2011-12-21,24.9125,24.997499,23.522499,24.7575,24.7575,39458400
+CRM,2011-12-22,24.870001,25.235001,24.012501,25.084999,25.084999,18088800
+CRM,2011-12-23,25.047501,25.262501,24.344999,24.504999,24.504999,9992800
+CRM,2011-12-27,24.49,25.4475,24.49,25.0725,25.0725,15964400
+CRM,2011-12-28,25,25.237499,24.684999,25.032499,25.032499,8098000
+CRM,2011-12-29,25.0275,25.610001,24.879999,25.547501,25.547501,8962800
+CRM,2011-12-30,25.514999,25.775,25.325001,25.365,25.365,8144400
+CRM,2012-01-03,26.045,26.51,25.225,25.299999,25.299999,12983600
+CRM,2012-01-04,24.747499,24.875,24.07,24.370001,24.370001,19788400
+CRM,2012-01-05,24.235001,24.987499,23.790001,24.692499,24.692499,14988800
+CRM,2012-01-06,24.745001,25.3125,24.2125,25.264999,25.264999,17464400
+CRM,2012-01-09,25.205,25.459999,24.8825,25.1875,25.1875,13761600
+CRM,2012-01-10,25.695,26.202499,25.415001,26.1975,26.1975,17688400
+CRM,2012-01-11,26.370001,26.924999,26.252501,26.455,26.455,14204000
+CRM,2012-01-12,26.397499,26.5975,26.125,26.42,26.42,6792000
+CRM,2012-01-13,26.15,26.215,25.6675,25.975,25.975,8543600
+CRM,2012-01-17,26.057501,26.497499,25.719999,25.860001,25.860001,7567600
+CRM,2012-01-18,25.8475,27.065001,25.567499,26.924999,26.924999,11434400
+CRM,2012-01-19,27.8375,28.969999,27.8375,28.627501,28.627501,20426000
+CRM,2012-01-20,28.3675,28.8225,28.15,28.547501,28.547501,9362800
+CRM,2012-01-23,28.555,29.275,28.272499,28.6875,28.6875,9100000
+CRM,2012-01-24,28.717501,29.4575,28.6525,29.3825,29.3825,7864000
+CRM,2012-01-25,29.66,29.66,28.9575,29.535,29.535,6836000
+CRM,2012-01-26,29.85,29.9925,28.885,29.055,29.055,6778000
+CRM,2012-01-27,28.8125,29.52,28.702499,29.15,29.15,5397600
+CRM,2012-01-30,28.93,29.3375,28.629999,28.8925,28.8925,10216800
+CRM,2012-01-31,29.27,29.34,28.6625,29.200001,29.200001,5320800
+CRM,2012-02-01,29.3375,29.997499,28.905001,29.83,29.83,7516800
+CRM,2012-02-02,29.737499,30.112499,29.262501,29.57,29.57,8062800
+CRM,2012-02-03,29.834999,31.1975,29.834999,31.025,31.025,11595600
+CRM,2012-02-06,30.8025,31.1625,30.6,30.807501,30.807501,6050000
+CRM,2012-02-07,30.709999,30.975,30.455,30.700001,30.700001,5415600
+CRM,2012-02-08,30.83,30.985001,30.217501,30.950001,30.950001,5908000
+CRM,2012-02-09,30.855,31.924999,30.782499,31.4025,31.4025,9218800
+CRM,2012-02-10,32.0275,32.525002,31.73,32.110001,32.110001,16473600
+CRM,2012-02-13,32.450001,33.3325,32.349998,33.057499,33.057499,17785600
+CRM,2012-02-14,33.037498,33.682499,32.474998,32.900002,32.900002,10091600
+CRM,2012-02-15,33.077499,33.3825,32.482498,32.654999,32.654999,9466000
+CRM,2012-02-16,32.77,33,32.220001,32.9375,32.9375,10111200
+CRM,2012-02-17,33.112499,33.25,32.285,32.2925,32.2925,9880400
+CRM,2012-02-21,32.637501,32.737499,31.692499,31.9025,31.9025,10157600
+CRM,2012-02-22,32.255001,32.450001,31.934999,32.017502,32.017502,7881200
+CRM,2012-02-23,32,33,31.762501,32.942501,32.942501,20930800
+CRM,2012-02-24,36.384998,36.564999,34.9375,35.91,35.91,58348400
+CRM,2012-02-27,35.182499,36.072498,35.002499,35.837502,35.837502,15408000
+CRM,2012-02-28,35.25,35.875,35.25,35.865002,35.865002,11445200
+CRM,2012-02-29,35.737499,36.25,35.5425,35.790001,35.790001,10067200
+CRM,2012-03-01,35.994999,36.397499,35.505001,36.244999,36.244999,9913600
+CRM,2012-03-02,35.997501,36.5,35.877499,35.947498,35.947498,9123200
+CRM,2012-03-05,35.852501,35.855,35.052502,35.52,35.52,7858400
+CRM,2012-03-06,34.950001,35.345001,34.584999,35.172501,35.172501,9244000
+CRM,2012-03-07,35.334999,36,35.279999,35.865002,35.865002,6978800
+CRM,2012-03-08,36.002499,36.875,35.98,36.52,36.52,9545200
+CRM,2012-03-09,36.52,37,36.407501,36.857498,36.857498,7590400
+CRM,2012-03-12,36.782501,37,36.377499,36.7925,36.7925,6205200
+CRM,2012-03-13,36.997501,38.217499,36.952499,38.064999,38.064999,11707600
+CRM,2012-03-14,37.967499,38.09,37.4025,37.9025,37.9025,6467600
+CRM,2012-03-15,37.9925,38.610001,37.75,38.107498,38.107498,8651600
+CRM,2012-03-16,38.400002,38.465,37.555,37.8475,37.8475,7921200
+CRM,2012-03-19,37.869999,37.8825,37.169998,37.485001,37.485001,6862800
+CRM,2012-03-20,37.3125,37.825001,36.822498,37.747501,37.747501,6388800
+CRM,2012-03-21,38.107498,39.012501,37.904999,38.592499,38.592499,9936800
+CRM,2012-03-22,38.2075,38.474998,37.950001,38.209999,38.209999,5102800
+CRM,2012-03-23,38.2225,38.66,38.075001,38.474998,38.474998,4654000
+CRM,2012-03-26,38.700001,39.389999,38.537498,39.334999,39.334999,6768400
+CRM,2012-03-27,39.169998,39.294998,38.3475,38.375,38.375,7746000
+CRM,2012-03-28,38.487499,38.927502,37.9175,38.514999,38.514999,6222800
+CRM,2012-03-29,38.252499,39.357498,38.0425,39.102501,39.102501,7193200
+CRM,2012-03-30,39.182499,39.244999,38.224998,38.627499,38.627499,6420800
+CRM,2012-04-02,38.2225,39.612499,38.139999,39.294998,39.294998,8230800
+CRM,2012-04-03,39.150002,39.752499,39.107498,39.580002,39.580002,5534800
+CRM,2012-04-04,39.255001,39.255001,38.240002,38.919998,38.919998,6243600
+CRM,2012-04-05,39.002499,39.404999,38.607498,39.259998,39.259998,4948400
+CRM,2012-04-09,38.3825,39.474998,38.252499,39.380001,39.380001,7308000
+CRM,2012-04-10,39.435001,39.75,38.240002,38.432499,38.432499,10788800
+CRM,2012-04-11,38.084999,39.642502,38.084999,39.52,39.52,11344800
+CRM,2012-04-12,39.447498,39.672501,39.0975,39.575001,39.575001,6048000
+CRM,2012-04-13,39.497501,40.4725,39.294998,39.842499,39.842499,9975200
+CRM,2012-04-16,40.192501,40.375,38.5625,38.732498,38.732498,9880400
+CRM,2012-04-17,38.862499,39.202499,38.477501,39.0425,39.0425,6028800
+CRM,2012-04-18,38.797501,39.895,38.695,39.66,39.66,5556000
+CRM,2012-04-19,39.782501,41.1875,39.450001,39.892502,39.892502,12405200
+CRM,2012-04-20,40.017502,40.275002,39.2075,39.224998,39.224998,7006400
+CRM,2012-04-23,38.549999,38.959999,37.665001,38.75,38.75,9539600
+CRM,2012-04-24,38.642502,38.692501,36.875,37.494999,37.494999,9383600
+CRM,2012-04-25,37.625,38,36.942501,37.674999,37.674999,11908400
+CRM,2012-04-26,37.75,39.087502,37.75,39.049999,39.049999,7077600
+CRM,2012-04-27,39.1175,39.720001,38.657501,39.165001,39.165001,7682000
+CRM,2012-04-30,39.022499,39.282501,38.697498,38.932499,38.932499,3965200
+CRM,2012-05-01,39.037498,39.845001,38.7425,39.220001,39.220001,5548800
+CRM,2012-05-02,38.990002,39.875,38.880001,39.735001,39.735001,5876400
+CRM,2012-05-03,40.067501,40.875,39.327499,39.380001,39.380001,12618800
+CRM,2012-05-04,39.299999,39.299999,38.07,38.147499,38.147499,10230400
+CRM,2012-05-07,37.947498,38.424999,37.685001,37.9575,37.9575,6163200
+CRM,2012-05-08,37.650002,37.720001,35.514999,36.505001,36.505001,15954400
+CRM,2012-05-09,36.077499,37.555,36.009998,37.244999,37.244999,9210400
+CRM,2012-05-10,37.342499,37.450001,33.592499,33.860001,33.860001,38547600
+CRM,2012-05-11,33.775002,35.067501,33.677502,34.445,34.445,13857600
+CRM,2012-05-14,34.044998,34.657501,33.799999,34.137501,34.137501,7354000
+CRM,2012-05-15,34.577499,34.997501,34.387501,34.525002,34.525002,11282800
+CRM,2012-05-16,34.869999,34.935001,33.517502,34.145,34.145,13078400
+CRM,2012-05-17,34.240002,34.744999,33.0275,33.450001,33.450001,21522000
+CRM,2012-05-18,35.857498,37.237499,35.75,36.395,36.395,36138000
+CRM,2012-05-21,36.029999,37.3825,35.080002,37.262501,37.262501,15436400
+CRM,2012-05-22,37.044998,37.977501,36.75,37.362499,37.362499,12460000
+CRM,2012-05-23,36.7575,37.737499,36.389999,37.6525,37.6525,10400000
+CRM,2012-05-24,37.299999,37.560001,36.25,36.552502,36.552502,10060400
+CRM,2012-05-25,36.785,37.5,36.549999,36.75,36.75,9678400
+CRM,2012-05-29,36.740002,37.18,35.799999,36.422501,36.422501,10981600
+CRM,2012-05-30,35.587502,35.7425,34.875,35.237499,35.237499,13785200
+CRM,2012-05-31,34.560001,35.134998,33.787498,34.654999,34.654999,12621600
+CRM,2012-06-01,33.560001,33.587502,32.650002,32.747501,32.747501,15065600
+CRM,2012-06-04,32.532501,33.047501,31.58,32.805,32.805,14039200
+CRM,2012-06-05,32.685001,33.8125,32.450001,33.435001,33.435001,10949200
+CRM,2012-06-06,33.5825,34.432499,33.299999,34.244999,34.244999,10435600
+CRM,2012-06-07,34.580002,34.650002,33.814999,33.889999,33.889999,7091200
+CRM,2012-06-08,33.830002,34.157501,32.849998,34.122501,34.122501,8953200
+CRM,2012-06-11,34.3325,34.375,32.595001,32.615002,32.615002,8252000
+CRM,2012-06-12,32.922501,32.922501,31.737499,32.645,32.645,9843600
+CRM,2012-06-13,32.567501,32.595001,31.639999,31.8325,31.8325,8401600
+CRM,2012-06-14,31.8225,32.407501,31.3125,32.34,32.34,12167600
+CRM,2012-06-15,32.455002,33.767502,32.139999,33.639999,33.639999,12874000
+CRM,2012-06-18,32.830002,34.435001,32.535,34.200001,34.200001,11644400
+CRM,2012-06-19,34.580002,35.6175,34.134998,34.502499,34.502499,10668400
+CRM,2012-06-20,34.68,34.807499,34.047501,34.4375,34.4375,7940400
+CRM,2012-06-21,33.834999,34.4375,33.1675,33.192501,33.192501,8782000
+CRM,2012-06-22,33.285,34.3125,33.275002,34.2775,34.2775,8194000
+CRM,2012-06-25,33.802502,33.862499,33.172501,33.540001,33.540001,5635200
+CRM,2012-06-26,33.682499,34.1675,33.5,33.8325,33.8325,4588400
+CRM,2012-06-27,33.744999,34.325001,33.592499,33.93,33.93,4570800
+CRM,2012-06-28,33.75,33.855,32.412498,32.945,32.945,7087600
+CRM,2012-06-29,33.834999,34.577499,33.787498,34.564999,34.564999,10560800
+CRM,2012-07-02,34.227501,34.810001,33.982498,34.767502,34.767502,8538800
+CRM,2012-07-03,34.715,35.639999,34.630001,35.337502,35.337502,3344400
+CRM,2012-07-05,35.237499,35.959999,35,35.605,35.605,4278800
+CRM,2012-07-06,34.9025,34.9025,33.369999,33.9375,33.9375,11248400
+CRM,2012-07-09,33.959999,34.174999,32.650002,32.825001,32.825001,8984000
+CRM,2012-07-10,33.154999,33.4175,32,32.217499,32.217499,8694400
+CRM,2012-07-11,32.497501,32.605,31.3225,31.727501,31.727501,6042800
+CRM,2012-07-12,31.995001,32.247501,31.202499,31.885,31.885,6979200
+CRM,2012-07-13,32.060001,32.75,31.997499,32.637501,32.637501,6668400
+CRM,2012-07-16,32.487499,32.697498,31.860001,31.997499,31.997499,4522800
+CRM,2012-07-17,32.23,32.474998,31.275,31.695,31.695,7252400
+CRM,2012-07-18,32.584999,34.115002,32.349998,33.724998,33.724998,12746400
+CRM,2012-07-19,33.935001,35.2075,33.849998,34.7775,34.7775,10063200
+CRM,2012-07-20,34.505001,34.505001,33.627499,33.790001,33.790001,6290000
+CRM,2012-07-23,33.044998,33.18,32.2225,32.75,32.75,10374400
+CRM,2012-07-24,32.700001,32.779999,31.387501,31.68,31.68,15500000
+CRM,2012-07-25,32.002499,32.282501,31.2775,31.33,31.33,9948400
+CRM,2012-07-26,32.09,32.6875,30.7225,31.1525,31.1525,18435600
+CRM,2012-07-27,31.34,33.3475,31.34,32.872501,32.872501,16979200
+CRM,2012-07-30,32.892502,32.892502,31.2575,31.467501,31.467501,14448400
+CRM,2012-07-31,31.540001,32.055,30.91,31.09,31.09,9177600
+CRM,2012-08-01,31.842501,31.907499,30.7425,31.1425,31.1425,8856800
+CRM,2012-08-02,30.719999,31.3125,30.045,30.342501,30.342501,10301200
+CRM,2012-08-03,31.0275,32.157501,30.377501,32.067501,32.067501,10586400
+CRM,2012-08-06,32.262501,33.587502,31.932501,33.18,33.18,11321200
+CRM,2012-08-07,33.415001,34.747501,33.272499,34.169998,34.169998,11107600
+CRM,2012-08-08,33.900002,34.297501,33.695,33.887501,33.887501,8405200
+CRM,2012-08-09,33.865002,34.737499,33.842499,34.439999,34.439999,6166400
+CRM,2012-08-10,34.445,35.3125,34.380001,34.959999,34.959999,10627600
+CRM,2012-08-13,35.875,36.599998,35.6325,36.287498,36.287498,17647600
+CRM,2012-08-14,36.322498,36.322498,35.375,35.639999,35.639999,10455600
+CRM,2012-08-15,35.705002,36.099998,35.529999,36.032501,36.032501,4846400
+CRM,2012-08-16,35.685001,36.9375,35.674999,36.740002,36.740002,9492400
+CRM,2012-08-17,37.102501,37.102501,36.654999,36.807499,36.807499,6748000
+CRM,2012-08-20,36.810001,36.974998,35.825001,36.892502,36.892502,10104400
+CRM,2012-08-21,37.272499,37.717499,36.689999,36.91,36.91,8800800
+CRM,2012-08-22,36.98,37.32,36.279999,37.154999,37.154999,8528800
+CRM,2012-08-23,37.154999,37.317501,36.392502,36.692501,36.692501,16410800
+CRM,2012-08-24,35.27,37.372501,35.192501,37.134998,37.134998,28062400
+CRM,2012-08-27,36.797501,37.9925,36.752499,37.264999,37.264999,12876400
+CRM,2012-08-28,36.732498,36.935001,35.915001,36.279999,36.279999,14783200
+CRM,2012-08-29,36.237499,36.564999,36.012501,36.400002,36.400002,8646000
+CRM,2012-08-30,36.087502,36.205002,35.532501,35.672501,35.672501,7556000
+CRM,2012-08-31,36.067501,36.619999,35.700001,36.294998,36.294998,8144400
+CRM,2012-09-04,36.18,36.432499,35.727501,36.209999,36.209999,7312800
+CRM,2012-09-05,36.157501,36.395,35.752499,36.182499,36.182499,6233600
+CRM,2012-09-06,36.375,37.4725,36.227501,37.2225,37.2225,9194000
+CRM,2012-09-07,37.197498,37.642502,37.014999,37.392502,37.392502,6190400
+CRM,2012-09-10,37.462502,37.695,37.127499,37.334999,37.334999,4713200
+CRM,2012-09-11,37.27,37.805,37.047501,37.697498,37.697498,6767600
+CRM,2012-09-12,37.772499,38.7075,37.752499,38.177502,38.177502,10642000
+CRM,2012-09-13,38.380001,39.5,38.189999,39.247501,39.247501,10942800
+CRM,2012-09-14,39.182499,40.474998,39.139999,39.857498,39.857498,13426800
+CRM,2012-09-17,39.752499,39.970001,39.412498,39.540001,39.540001,5740800
+CRM,2012-09-18,39.375,39.5,38.9575,39.072498,39.072498,6022800
+CRM,2012-09-19,38.974998,39.732498,38.634998,39.494999,39.494999,8056000
+CRM,2012-09-20,39.505001,39.650002,38.502499,39.005001,39.005001,7120800
+CRM,2012-09-21,39.145,39.4375,38.752499,38.799999,38.799999,9854000
+CRM,2012-09-24,38.445,38.775002,38.012501,38.392502,38.392502,4796000
+CRM,2012-09-25,38.477501,38.955002,38.029999,38.032501,38.032501,6296800
+CRM,2012-09-26,37.764999,37.845001,36.555,37.235001,37.235001,8626400
+CRM,2012-09-27,37.599998,38.5425,37.32,38.294998,38.294998,6900000
+CRM,2012-09-28,37.922501,38.57,37.775002,38.172501,38.172501,6212800
+CRM,2012-10-01,38.2925,38.372501,37.395,37.785,37.785,8091600
+CRM,2012-10-02,37.875,38.470001,37.567501,38.235001,38.235001,5214800
+CRM,2012-10-03,38.375,39.450001,38.3325,39.259998,39.259998,8752000
+CRM,2012-10-04,38.884998,39.5275,38.717499,39.4575,39.4575,6671200
+CRM,2012-10-05,39.872501,39.962502,38.4375,38.682499,38.682499,6718400
+CRM,2012-10-08,38.4925,39.112499,38.18,38.400002,38.400002,4539200
+CRM,2012-10-09,38.262501,38.599998,37.547501,38.035,38.035,5986400
+CRM,2012-10-10,38.044998,38.150002,37.169998,37.540001,37.540001,4948000
+CRM,2012-10-11,38.240002,38.744999,37.912498,38.1525,38.1525,5578800
+CRM,2012-10-12,38.314999,38.6875,38.049999,38.322498,38.322498,4350000
+CRM,2012-10-15,38.27,38.737499,37.880001,38.537498,38.537498,3823600
+CRM,2012-10-16,38.6875,38.9175,38.397499,38.865002,38.865002,4082400
+CRM,2012-10-17,38.737499,38.810001,37.665001,37.907501,37.907501,6300000
+CRM,2012-10-18,37.7925,38.022499,37.215,37.525002,37.525002,6157600
+CRM,2012-10-19,37.4175,37.797501,37.105,37.252499,37.252499,8387200
+CRM,2012-10-22,37.32,37.5,36.564999,36.907501,36.907501,6422400
+CRM,2012-10-23,36.470001,37.375,36.377499,37.200001,37.200001,4791600
+CRM,2012-10-24,37.450001,37.787498,36.8675,37.055,37.055,5813600
+CRM,2012-10-25,37.247501,37.307499,35.634998,36.327499,36.327499,17436800
+CRM,2012-10-26,36.4025,36.8325,36.317501,36.662498,36.662498,8319200
+CRM,2012-10-31,36.212502,36.814999,36.002499,36.494999,36.494999,6795600
+CRM,2012-11-01,35.8125,36.740002,34.759998,36.555,36.555,10004000
+CRM,2012-11-02,36.790001,37.105,36.470001,36.650002,36.650002,7022400
+CRM,2012-11-05,36.717499,36.717499,35.845001,36.272499,36.272499,6740400
+CRM,2012-11-06,36.375,37.267502,36.375,36.93,36.93,3989600
+CRM,2012-11-07,36.477501,36.935001,36.462502,36.630001,36.630001,5667600
+CRM,2012-11-08,36.567501,36.6875,35.625,35.82,35.82,8838400
+CRM,2012-11-09,35.605,36.075001,35.255001,35.285,35.285,6524000
+CRM,2012-11-12,35.415001,35.7075,34.9375,35.419998,35.419998,4833200
+CRM,2012-11-13,35.049999,35.669998,34.77,35.2775,35.2775,4170000
+CRM,2012-11-14,35.677502,35.955002,34.84,34.919998,34.919998,5552000
+CRM,2012-11-15,35.047501,35.255001,34.865002,35.182499,35.182499,4548400
+CRM,2012-11-16,35.342499,36.224998,35.037498,36.075001,36.075001,6346000
+CRM,2012-11-19,36.327499,37.392502,36.327499,36.830002,36.830002,8460800
+CRM,2012-11-20,36.837502,37.3825,36.092499,36.474998,36.474998,12270000
+CRM,2012-11-21,37.525002,39.772499,37.450001,39.695,39.695,27916800
+CRM,2012-11-23,39.092499,39.922501,38.752499,39.862499,39.862499,8430800
+CRM,2012-11-26,39.217499,40.125,39.150002,40.055,40.055,10954400
+CRM,2012-11-27,39.345001,39.8125,39.035,39.092499,39.092499,11893200
+CRM,2012-11-28,38.779999,39.522499,38.75,39.465,39.465,6702000
+CRM,2012-11-29,39.494999,39.950001,39.465,39.6875,39.6875,5776800
+CRM,2012-11-30,39.544998,39.695,39.235001,39.4175,39.4175,3504000
+CRM,2012-12-03,39.674999,39.875,39.217499,39.262501,39.262501,4642000
+CRM,2012-12-04,39.259998,39.4175,38.7775,39.235001,39.235001,3894000
+CRM,2012-12-05,39.055,39.285,38.307499,39.217499,39.217499,5315200
+CRM,2012-12-06,39.122501,39.677502,39,39.352501,39.352501,5110000
+CRM,2012-12-07,39.272499,39.6175,39.025002,39.174999,39.174999,5182000
+CRM,2012-12-10,39.174999,39.619999,39.0975,39.605,39.605,3867600
+CRM,2012-12-11,39.587502,41.4725,39.587502,41.25,41.25,17480400
+CRM,2012-12-12,41.294998,42.0275,41.099998,41.7575,41.7575,9206000
+CRM,2012-12-13,41.5425,41.852501,41.387501,41.66,41.66,6459200
+CRM,2012-12-14,41.325001,42.040001,41.325001,41.702499,41.702499,5086800
+CRM,2012-12-17,41.192501,42.637501,41.165001,42.227501,42.227501,10098400
+CRM,2012-12-18,42.252499,42.912498,42.18,42.724998,42.724998,4890000
+CRM,2012-12-19,42.82,43.1875,42.452499,42.465,42.465,4176000
+CRM,2012-12-20,42.5,42.560001,42.130001,42.52,42.52,4705200
+CRM,2012-12-21,41.982498,42.435001,41.869999,42.237499,42.237499,10731600
+CRM,2012-12-24,42.092499,42.360001,42,42.337502,42.337502,1648000
+CRM,2012-12-26,42.299999,42.419998,41.314999,41.584999,41.584999,3720400
+CRM,2012-12-27,41.57,41.862499,40.665001,41.560001,41.560001,5888800
+CRM,2012-12-28,41.110001,41.4375,40.8825,41.044998,41.044998,4128400
+CRM,2012-12-31,40.952499,42.0825,40.727501,42.025002,42.025002,6147200
+CRM,2013-01-02,42.942501,43.490002,41.720001,42.7925,42.7925,8162800
+CRM,2013-01-03,42.517502,43.134998,42.029999,42.177502,42.177502,5707600
+CRM,2013-01-04,42.165001,42.5975,42.017502,42.4025,42.4025,3296400
+CRM,2013-01-07,42.32,42.32,41.689999,42.244999,42.244999,4185600
+CRM,2013-01-08,42.337502,42.674999,41.887501,42.4925,42.4925,3953600
+CRM,2013-01-09,42.5275,43.092499,42.3325,42.9575,42.9575,3856000
+CRM,2013-01-10,43.150002,43.4575,42.4575,43.279999,43.279999,4749200
+CRM,2013-01-11,43.122501,43.412498,42.807499,43.337502,43.337502,5296800
+CRM,2013-01-14,43.235001,43.695,43.112499,43.502499,43.502499,3814000
+CRM,2013-01-15,43.112499,43.740002,42.7925,43.662498,43.662498,4128000
+CRM,2013-01-16,43.5,43.68,41.817501,42.41,42.41,16573600
+CRM,2013-01-17,42.695,43.334999,42.605,42.782501,42.782501,6331600
+CRM,2013-01-18,42.880001,43.025002,41.91,42.505001,42.505001,6346000
+CRM,2013-01-22,42.505001,42.567501,41.529999,41.7225,41.7225,7501600
+CRM,2013-01-23,41.805,42.93,41.790001,42.605,42.605,5760000
+CRM,2013-01-24,42.6875,43.372501,42.622501,43.072498,43.072498,5149600
+CRM,2013-01-25,43.297501,43.935001,43.1525,43.465,43.465,6508000
+CRM,2013-01-28,44.3325,44.727501,44.162498,44.517502,44.517502,8180000
+CRM,2013-01-29,43.674999,43.997501,43.077499,43.672501,43.672501,6209600
+CRM,2013-01-30,43.759998,44.110001,42.935001,43.075001,43.075001,7241600
+CRM,2013-01-31,43.352501,43.695,42.650002,43.032501,43.032501,4999600
+CRM,2013-02-01,43.494999,43.959999,43.307499,43.764999,43.764999,5174000
+CRM,2013-02-04,43.447498,43.705002,42.962502,43.189999,43.189999,5354400
+CRM,2013-02-05,43.267502,43.439999,42.775002,43.099998,43.099998,3767200
+CRM,2013-02-06,42.8675,43.330002,42.6675,42.825001,42.825001,4883200
+CRM,2013-02-07,42.939999,43.125,42.290001,42.512501,42.512501,4346000
+CRM,2013-02-08,42.619999,42.860001,42.369999,42.487499,42.487499,4284000
+CRM,2013-02-11,42.705002,42.8125,42.272499,42.657501,42.657501,5684000
+CRM,2013-02-12,42.682499,43.25,42.6175,43.09,43.09,5906400
+CRM,2013-02-13,43.09,43.34,42.5,43.075001,43.075001,4106800
+CRM,2013-02-14,43.072498,43.865002,42.889999,43.615002,43.615002,6841200
+CRM,2013-02-15,43.6875,43.959999,43.1525,43.7575,43.7575,5413600
+CRM,2013-02-19,43.674999,43.935001,43.447498,43.7075,43.7075,3497200
+CRM,2013-02-20,43.720001,43.904999,42.764999,42.77,42.77,5296800
+CRM,2013-02-21,42.7225,42.790001,41.942501,42.137501,42.137501,5466800
+CRM,2013-02-22,42.537498,42.639999,42.1875,42.639999,42.639999,4078400
+CRM,2013-02-25,42.447498,42.740002,40.82,40.877499,40.877499,10159600
+CRM,2013-02-26,40.952499,41.669998,40.564999,40.84,40.84,6919200
+CRM,2013-02-27,40.842499,42.052502,40.5,41.735001,41.735001,6224400
+CRM,2013-02-28,41.767502,42.474998,41.767502,42.305,42.305,14840000
+CRM,2013-03-01,44.375,45.810001,42.697498,45.5,45.5,26723200
+CRM,2013-03-04,45.505001,46.657501,45.369999,46.4725,46.4725,9554000
+CRM,2013-03-05,45.935001,46.4725,45.759998,46.442501,46.442501,9381200
+CRM,2013-03-06,46.415001,46.8675,46.142502,46.592499,46.592499,4816400
+CRM,2013-03-07,46.6175,46.637501,46.02,46.1175,46.1175,3820000
+CRM,2013-03-08,46.452499,46.512501,45.767502,46.462502,46.462502,4218400
+CRM,2013-03-11,46.380001,46.985001,46.377499,46.485001,46.485001,4032000
+CRM,2013-03-12,45.674999,45.830002,45.125,45.197498,45.197498,8922000
+CRM,2013-03-13,45.375,45.412498,44.737499,45.227501,45.227501,6623200
+CRM,2013-03-14,45.41,45.724998,44.59,44.622501,44.622501,7147600
+CRM,2013-03-15,44.607498,44.959999,44.047501,44.125,44.125,9867600
+CRM,2013-03-18,43.825001,44.25,43.455002,43.532501,43.532501,6496800
+CRM,2013-03-19,43.630001,43.682499,42.592499,42.807499,42.807499,7280800
+CRM,2013-03-20,43.287498,43.422501,42.945,43.127499,43.127499,4590400
+CRM,2013-03-21,42.692501,43.419998,42.535,43.182499,43.182499,6500000
+CRM,2013-03-22,43.849998,44.279999,43.262501,44.014999,44.014999,7256400
+CRM,2013-03-25,43.985001,44.067501,43.055,43.189999,43.189999,5163200
+CRM,2013-03-26,43.375,43.702499,42.797501,43.397499,43.397499,4500800
+CRM,2013-03-27,43.23,44.0425,43.119999,43.970001,43.970001,5028400
+CRM,2013-03-28,43.9575,44.805,43.77,44.7075,44.7075,6541200
+CRM,2013-04-01,44.674999,44.912498,43.682499,43.8475,43.8475,4823200
+CRM,2013-04-02,44.247501,44.322498,43.702499,43.8325,43.8325,3875600
+CRM,2013-04-03,43.705002,43.962502,41.672501,42.127499,42.127499,8306000
+CRM,2013-04-04,42.130001,42.165001,41.130001,41.602501,41.602501,5673200
+CRM,2013-04-05,40.415001,41.43,40.330002,41.355,41.355,5285200
+CRM,2013-04-08,41.240002,41.797501,40.9925,41.715,41.715,3674400
+CRM,2013-04-09,41.877499,41.877499,40.887501,41.3325,41.3325,5304000
+CRM,2013-04-10,41.485001,42.302502,41.377499,42.195,42.195,4476400
+CRM,2013-04-11,41.880001,42.084999,41.407501,41.627499,41.627499,6846000
+CRM,2013-04-12,41.59,42.465,41.125,42.380001,42.380001,7168400
+CRM,2013-04-15,41.994999,42.485001,41.294998,41.294998,41.294998,7120000
+CRM,2013-04-16,41.685001,42.599998,41.517502,42.5975,42.5975,6039200
+CRM,2013-04-17,42.212502,42.665001,41.415001,41.837502,41.837502,22142000
+CRM,2013-04-18,41.169998,41.91,40.759998,41.029999,41.029999,4476800
+CRM,2013-04-19,41.02,41.25,39.75,40.880001,40.880001,8713600
+CRM,2013-04-22,41.060001,41.169998,40.130001,40.32,40.32,4897800
+CRM,2013-04-23,40.709999,41.549999,40.610001,41.080002,41.080002,4115200
+CRM,2013-04-24,41.02,41.529999,40.869999,40.91,40.91,2671100
+CRM,2013-04-25,41.099998,41.169998,40.619999,40.759998,40.759998,5148900
+CRM,2013-04-26,40.84,41.099998,40.630001,40.709999,40.709999,2646100
+CRM,2013-04-29,40.75,41.279999,40.549999,41.009998,41.009998,2651800
+CRM,2013-04-30,41.049999,41.240002,40.709999,41.110001,41.110001,3806600
+CRM,2013-05-01,41.209999,42.189999,41.119999,41.560001,41.560001,6423600
+CRM,2013-05-02,41.77,42.099998,41.5,41.869999,41.869999,3598400
+CRM,2013-05-03,42.27,42.5,42.060001,42.240002,42.240002,2897000
+CRM,2013-05-06,42.330002,42.84,42.299999,42.439999,42.439999,4305700
+CRM,2013-05-07,42.639999,42.849998,42.110001,42.419998,42.419998,2803000
+CRM,2013-05-08,42.43,42.59,42.200001,42.369999,42.369999,3029900
+CRM,2013-05-09,42.349998,43.779999,42.279999,43.150002,43.150002,6062100
+CRM,2013-05-10,43.209999,44.25,43.209999,44.169998,44.169998,4287000
+CRM,2013-05-13,44.330002,44.560001,43.830002,43.959999,43.959999,2945200
+CRM,2013-05-14,44.049999,45.040001,44.009998,44.98,44.98,4117200
+CRM,2013-05-15,45.029999,45.07,44.41,44.790001,44.790001,3099500
+CRM,2013-05-16,45.389999,47.310001,45.290001,46.150002,46.150002,7165000
+CRM,2013-05-17,46.18,46.830002,45.75,46.790001,46.790001,4787600
+CRM,2013-05-20,47.139999,47.580002,46.82,47.009998,47.009998,6331700
+CRM,2013-05-21,47.049999,47.110001,46.299999,46.330002,46.330002,6112600
+CRM,2013-05-22,46.43,47.220001,45.529999,45.779999,45.779999,6717200
+CRM,2013-05-23,43.439999,46.049999,43.02,45.689999,45.689999,12218700
+CRM,2013-05-24,42.75,43.82,41.799999,43.25,43.25,21576800
+CRM,2013-05-28,43.529999,43.529999,41.619999,41.799999,41.799999,10067300
+CRM,2013-05-29,41.18,42.360001,40.849998,41.93,41.93,8799500
+CRM,2013-05-30,42.09,42.970001,42,42.759998,42.759998,5557500
+CRM,2013-05-31,42.52,43.060001,42.080002,42.330002,42.330002,5758500
+CRM,2013-06-03,42.369999,42.439999,40.09,41.040001,41.040001,8969800
+CRM,2013-06-04,39.25,40.189999,37.57,37.799999,37.799999,29720600
+CRM,2013-06-05,38.68,38.810001,37.689999,37.950001,37.950001,18556600
+CRM,2013-06-06,37.869999,38.400002,37.099998,38.060001,38.060001,10970900
+CRM,2013-06-07,38.380001,39.639999,38.27,39.610001,39.610001,10146600
+CRM,2013-06-10,39.950001,39.970001,38.52,38.68,38.68,10800800
+CRM,2013-06-11,38.240002,38.32,37.34,37.59,37.59,8942900
+CRM,2013-06-12,38.119999,38.509998,37.290001,37.580002,37.580002,7769100
+CRM,2013-06-13,37.459999,37.98,36.869999,37.799999,37.799999,5839000
+CRM,2013-06-14,37.790001,38.720001,37.5,37.560001,37.560001,4942800
+CRM,2013-06-17,37.220001,38.82,37.080002,38.220001,38.220001,6521400
+CRM,2013-06-18,38.25,38.52,38.040001,38.25,38.25,3207200
+CRM,2013-06-19,38.25,38.5,37.580002,37.650002,37.650002,4960400
+CRM,2013-06-20,37.360001,37.790001,36.580002,36.75,36.75,5537300
+CRM,2013-06-21,37,38.830002,36.09,38.299999,38.299999,15540200
+CRM,2013-06-24,37.630001,37.630001,36.130001,36.950001,36.950001,8583200
+CRM,2013-06-25,37.610001,38.240002,37.34,37.439999,37.439999,5831200
+CRM,2013-06-26,37.75,38.200001,37.720001,38,38,5046600
+CRM,2013-06-27,38.34,38.950001,38.299999,38.84,38.84,5187200
+CRM,2013-06-28,38.439999,38.57,37.810001,38.18,38.18,5064800
+CRM,2013-07-01,38.560001,38.720001,37.759998,37.799999,37.799999,3799100
+CRM,2013-07-02,37.740002,38.400002,37.73,38.169998,38.169998,4111000
+CRM,2013-07-03,37.889999,38.740002,37.779999,38.549999,38.549999,2292300
+CRM,2013-07-05,38.959999,39.07,38.330002,38.939999,38.939999,2824600
+CRM,2013-07-08,39.029999,39.360001,38.330002,38.43,38.43,3846100
+CRM,2013-07-09,38.490002,38.810001,37.939999,38.720001,38.720001,3796000
+CRM,2013-07-10,38.77,39.970001,38.580002,39.740002,39.740002,4668200
+CRM,2013-07-11,40.209999,41.700001,40.16,41.52,41.52,6911700
+CRM,2013-07-12,41.560001,42.599998,41.330002,42.43,42.43,5274600
+CRM,2013-07-15,42.27,42.43,41.290001,41.98,41.98,4151300
+CRM,2013-07-16,41.939999,42.049999,41.400002,41.84,41.84,3897400
+CRM,2013-07-17,42,42.740002,41.73,42.709999,42.709999,4606300
+CRM,2013-07-18,42.549999,43,41.540001,41.900002,41.900002,5920400
+CRM,2013-07-19,41.849998,42.75,41.700001,42.5,42.5,6078500
+CRM,2013-07-22,42.5,42.52,41.84,42.040001,42.040001,3133800
+CRM,2013-07-23,42.130001,43.16,42.009998,42.540001,42.540001,4638200
+CRM,2013-07-24,43.009998,43.529999,41.950001,42.009998,42.009998,6022200
+CRM,2013-07-25,42.119999,43.470001,42.060001,43.220001,43.220001,5236900
+CRM,2013-07-26,42.970001,43.330002,42.279999,43.220001,43.220001,2733000
+CRM,2013-07-29,43.16,43.43,42.509998,43.310001,43.310001,3087200
+CRM,2013-07-30,43.59,44.419998,43.52,43.990002,43.990002,4357900
+CRM,2013-07-31,43.959999,44.290001,43.650002,43.75,43.75,3263200
+CRM,2013-08-01,44.169998,45.599998,44.150002,45.139999,45.139999,5479000
+CRM,2013-08-02,44.970001,45.599998,44.93,45.52,45.52,3494500
+CRM,2013-08-05,45.310001,46.099998,45.25,45.689999,45.689999,2620900
+CRM,2013-08-06,45.380001,45.650002,44.900002,45.419998,45.419998,2750300
+CRM,2013-08-07,45.200001,45.200001,44.189999,44.919998,44.919998,3000300
+CRM,2013-08-08,45.200001,45.689999,44.970001,45.240002,45.240002,3400700
+CRM,2013-08-09,45.23,45.580002,44.860001,45.209999,45.209999,2543800
+CRM,2013-08-12,45.139999,45.68,45.060001,45.389999,45.389999,2862900
+CRM,2013-08-13,45.360001,45.5,44.5,45.07,45.07,3644600
+CRM,2013-08-14,45.099998,45.25,44.189999,44.66,44.66,3741400
+CRM,2013-08-15,44.110001,44.18,42.860001,43.599998,43.599998,5910700
+CRM,2013-08-16,43.529999,44.110001,43.470001,43.830002,43.830002,4073400
+CRM,2013-08-19,43.799999,44.169998,43.349998,43.439999,43.439999,3482000
+CRM,2013-08-20,43.43,43.860001,43.02,43.389999,43.389999,3571400
+CRM,2013-08-21,43.43,44.150002,43.240002,43.5,43.5,5379900
+CRM,2013-08-22,43.75,43.959999,43.5,43.75,43.75,2964900
+CRM,2013-08-23,43.150002,43.73,43,43.59,43.59,4312800
+CRM,2013-08-26,43.16,43.84,43.150002,43.400002,43.400002,5731000
+CRM,2013-08-27,42.919998,42.98,42.330002,42.459999,42.459999,5589800
+CRM,2013-08-28,42.450001,43.25,42.380001,42.779999,42.779999,5877500
+CRM,2013-08-29,42.360001,43.98,42.110001,43.650002,43.650002,13186500
+CRM,2013-08-30,47.669998,49.939999,47.380001,49.130001,49.130001,31862700
+CRM,2013-09-03,49.459999,50.150002,49.130001,49.580002,49.580002,10222700
+CRM,2013-09-04,48.810001,49.25,48.299999,48.77,48.77,8027400
+CRM,2013-09-05,48.459999,49.119999,48.369999,48.599998,48.599998,5991900
+CRM,2013-09-06,48.689999,49.25,48.02,48.470001,48.470001,5185300
+CRM,2013-09-09,48.599998,49.200001,48.540001,49.200001,49.200001,5220300
+CRM,2013-09-10,49.450001,50.080002,49.349998,50.02,50.02,5138200
+CRM,2013-09-11,49.790001,50.419998,49.490002,49.880001,49.880001,4309400
+CRM,2013-09-12,49.830002,50.599998,49.400002,49.959999,49.959999,3839600
+CRM,2013-09-13,49.919998,50.09,49.18,49.639999,49.639999,3350800
+CRM,2013-09-16,50.200001,50.459999,49.490002,49.650002,49.650002,3347600
+CRM,2013-09-17,49.849998,50.470001,49.700001,49.900002,49.900002,3167000
+CRM,2013-09-18,49.93,52.57,49.869999,52.490002,52.490002,10464300
+CRM,2013-09-19,52.66,54.25,52.66,53.380001,53.380001,6897600
+CRM,2013-09-20,53.5,54.02,52.75,52.759998,52.759998,6106400
+CRM,2013-09-23,52.830002,53.650002,51.889999,52.349998,52.349998,4339300
+CRM,2013-09-24,52.169998,52.73,51.709999,52.139999,52.139999,2979400
+CRM,2013-09-25,52.049999,53.16,52,52.470001,52.470001,4045800
+CRM,2013-09-26,52.860001,53.939999,52.849998,53.32,53.32,4141300
+CRM,2013-09-27,53.029999,53.09,52.310001,52.43,52.43,3948100
+CRM,2013-09-30,51.139999,52.25,50.759998,51.91,51.91,5051500
+CRM,2013-10-01,52.139999,52.82,51.93,52.630001,52.630001,3753300
+CRM,2013-10-02,52.25,53.150002,52.040001,53.150002,53.150002,3207700
+CRM,2013-10-03,53.02,53.34,51.709999,52,52,3089100
+CRM,2013-10-04,52.240002,53.369999,52.080002,52.830002,52.830002,3600800
+CRM,2013-10-07,52.419998,53.200001,52.02,52.16,52.16,2974800
+CRM,2013-10-08,52.549999,52.82,49.5,50.139999,50.139999,5746200
+CRM,2013-10-09,50.259998,50.5,48.700001,49.91,49.91,4749700
+CRM,2013-10-10,50.200001,51.77,50.110001,51.540001,51.540001,4789800
+CRM,2013-10-11,51.540001,51.880001,50.900002,51.07,51.07,2614300
+CRM,2013-10-14,50.509998,51.209999,49.970001,51.169998,51.169998,3866500
+CRM,2013-10-15,51.119999,51.529999,50.599998,50.720001,50.720001,3661500
+CRM,2013-10-16,50.98,52.93,50.98,52.580002,52.580002,5546400
+CRM,2013-10-17,52.5,53.099998,52.25,53.009998,53.009998,3001700
+CRM,2013-10-18,53.509998,54.150002,53.310001,54.099998,54.099998,4548400
+CRM,2013-10-21,56.150002,56.240002,54.73,55.099998,55.099998,4200400
+CRM,2013-10-22,55.369999,55.5,53.009998,54.279999,54.279999,5078500
+CRM,2013-10-23,53.950001,54.040001,52.98,53.34,53.34,2532500
+CRM,2013-10-24,53.75,54.540001,53.639999,54.380001,54.380001,3193100
+CRM,2013-10-25,54.549999,54.889999,53.650002,54.560001,54.560001,2715100
+CRM,2013-10-28,54.560001,54.810001,52.200001,53.490002,53.490002,4450100
+CRM,2013-10-29,53.75,54.09,52.799999,53.700001,53.700001,3553400
+CRM,2013-10-30,53.830002,54.110001,52.619999,52.790001,52.790001,4280300
+CRM,2013-10-31,52.790001,53.709999,52.509998,53.360001,53.360001,3504400
+CRM,2013-11-01,53.540001,54.630001,53.540001,53.959999,53.959999,4330500
+CRM,2013-11-04,54.5,55.669998,54.150002,55.580002,55.580002,4889200
+CRM,2013-11-05,55.400002,55.709999,54.849998,55.689999,55.689999,4262000
+CRM,2013-11-06,55.91,55.950001,54.66,55.23,55.23,4634200
+CRM,2013-11-07,55.91,57.240002,54.200001,54.349998,54.349998,6338600
+CRM,2013-11-08,54.349998,55.549999,54.349998,55.490002,55.490002,4167400
+CRM,2013-11-11,55.68,56.139999,55.040001,56.119999,56.119999,3391900
+CRM,2013-11-12,56.130001,57.5,55.959999,56.709999,56.709999,6072000
+CRM,2013-11-13,56.759998,57.759998,56.650002,57.209999,57.209999,4583700
+CRM,2013-11-14,57.09,57.689999,56.740002,56.990002,56.990002,4850200
+CRM,2013-11-15,57.389999,57.889999,56.77,57.310001,57.310001,5295000
+CRM,2013-11-18,58.200001,58.369999,55.209999,55.509998,55.509998,15146000
+CRM,2013-11-19,55.369999,55.369999,52.549999,52.740002,52.740002,16325400
+CRM,2013-11-20,53.459999,54.799999,53.330002,53.610001,53.610001,7664600
+CRM,2013-11-21,53.869999,54.509998,53.75,54.439999,54.439999,5691100
+CRM,2013-11-22,54.650002,55.09,54.5,54.689999,54.689999,3344800
+CRM,2013-11-25,53.77,54.139999,51.849998,52.75,52.75,8399600
+CRM,2013-11-26,52.560001,53.139999,52,52.299999,52.299999,5694000
+CRM,2013-11-27,52.630001,52.900002,51.880001,52.709999,52.709999,3770700
+CRM,2013-11-29,51.119999,52.599998,50.990002,52.09,52.09,5635300
+CRM,2013-12-02,52.009998,52.290001,51.299999,51.560001,51.560001,4235400
+CRM,2013-12-03,51.189999,51.799999,51.040001,51.630001,51.630001,3832700
+CRM,2013-12-04,51.400002,52.619999,51.349998,52.27,52.27,4090700
+CRM,2013-12-05,52.189999,53.150002,52.009998,53.049999,53.049999,4855500
+CRM,2013-12-06,53.68,54.150002,53.23,53.880001,53.880001,4570100
+CRM,2013-12-09,53.619999,54.009998,52.93,53.68,53.68,3173600
+CRM,2013-12-10,53.98,54.540001,53.66,53.720001,53.720001,3986400
+CRM,2013-12-11,53.299999,53.48,51.200001,51.43,51.43,6996000
+CRM,2013-12-12,51.220001,51.619999,50.290001,50.98,50.98,5813800
+CRM,2013-12-13,51.34,51.799999,50.759998,51.130001,51.130001,4452300
+CRM,2013-12-16,50.720001,51.23,50.119999,51.16,51.16,6554600
+CRM,2013-12-17,51.299999,52.450001,50.799999,52.220001,52.220001,6232700
+CRM,2013-12-18,52.389999,53.41,51.720001,53.360001,53.360001,5557300
+CRM,2013-12-19,53.290001,53.950001,52.740002,53.07,53.07,3597900
+CRM,2013-12-20,53.18,54.209999,53.16,53.720001,53.720001,5795000
+CRM,2013-12-23,54.150002,54.75,53.849998,54.580002,54.580002,4289500
+CRM,2013-12-24,54.48,54.970001,54.450001,54.799999,54.799999,1327500
+CRM,2013-12-26,54.880001,55.169998,54.529999,54.849998,54.849998,1985400
+CRM,2013-12-27,54.900002,54.939999,54.330002,54.450001,54.450001,1837300
+CRM,2013-12-30,54.27,55.240002,53.970001,55.169998,55.169998,3743400
+CRM,2013-12-31,55.139999,55.549999,54.860001,55.189999,55.189999,3101700
+CRM,2014-01-02,55.200001,55.209999,54.41,54.860001,54.860001,2730200
+CRM,2014-01-03,54.93,55.389999,54.52,55.119999,55.119999,1968700
+CRM,2014-01-06,55.200001,55.240002,54.029999,54.23,54.23,2532700
+CRM,2014-01-07,54.43,55.119999,54.290001,54.950001,54.950001,2787200
+CRM,2014-01-08,55.189999,57.130001,54.759998,56.939999,56.939999,7036900
+CRM,2014-01-09,57.009998,57.009998,55.650002,56.290001,56.290001,4968100
+CRM,2014-01-10,56.52,57.040001,55.810001,56.950001,56.950001,3517500
+CRM,2014-01-13,56.970001,57.369999,55.860001,56.209999,56.209999,5306500
+CRM,2014-01-14,56.209999,57.68,55.650002,57.509998,57.509998,4924600
+CRM,2014-01-15,57.5,59.849998,57.470001,59.720001,59.720001,8745500
+CRM,2014-01-16,59.490002,59.650002,58.849998,59.209999,59.209999,5644800
+CRM,2014-01-17,59.259998,59.91,58.849998,59.860001,59.860001,4333300
+CRM,2014-01-21,60.27,61.07,59.650002,60.950001,60.950001,6130800
+CRM,2014-01-22,60.990002,61.450001,60.5,61.139999,61.139999,3515900
+CRM,2014-01-23,60.080002,60.150002,58.919998,60.080002,60.080002,4875700
+CRM,2014-01-24,59.48,59.560001,58.25,58.400002,58.400002,4803500
+CRM,2014-01-27,58.509998,58.669998,56.950001,57.080002,57.080002,5136700
+CRM,2014-01-28,57.599998,59.43,57.279999,59.369999,59.369999,5534700
+CRM,2014-01-29,58.560001,59.220001,57.790001,57.959999,57.959999,4077800
+CRM,2014-01-30,59.040001,61.490002,58.709999,60.970001,60.970001,5946200
+CRM,2014-01-31,60.029999,61.259998,60,60.529999,60.529999,4612200
+CRM,2014-02-03,61.099998,61.200001,58.07,58.470001,58.470001,5450000
+CRM,2014-02-04,59.419998,61.349998,59.060001,60.959999,60.959999,5948100
+CRM,2014-02-05,60.57,61.880001,59.759998,61.630001,61.630001,4860800
+CRM,2014-02-06,61.849998,62.75,61.099998,61.700001,61.700001,5180000
+CRM,2014-02-07,62.060001,62.669998,61.220001,61.549999,61.549999,7537900
+CRM,2014-02-10,61.580002,61.700001,60.639999,61.040001,61.040001,5846400
+CRM,2014-02-11,61.25,61.799999,61.150002,61.23,61.23,6376300
+CRM,2014-02-12,61.549999,61.860001,61.099998,61.48,61.48,4786500
+CRM,2014-02-13,61.189999,63.32,61.18,63.130001,63.130001,4760400
+CRM,2014-02-14,63.470001,63.540001,62.400002,62.799999,62.799999,3654800
+CRM,2014-02-18,63.330002,63.939999,62.290001,63.73,63.73,3780100
+CRM,2014-02-19,63.360001,63.959999,62.849998,63.02,63.02,4929600
+CRM,2014-02-20,63.209999,63.25,61.990002,63.009998,63.009998,5738900
+CRM,2014-02-21,63.349998,64.650002,63.349998,63.59,63.59,5516500
+CRM,2014-02-24,62.75,64.330002,61.799999,63.91,63.91,5698600
+CRM,2014-02-25,63.919998,64,63.290001,63.66,63.66,4895500
+CRM,2014-02-26,63.779999,64.739998,62.689999,63.740002,63.740002,7285700
+CRM,2014-02-27,63.52,66.349998,63.509998,66.220001,66.220001,9345800
+CRM,2014-02-28,66.040001,67,60.970001,62.369999,62.369999,18892500
+CRM,2014-03-03,60.650002,61.709999,59.82,61.490002,61.490002,9303400
+CRM,2014-03-04,62.18,63.369999,62.009998,63.07,63.07,7927200
+CRM,2014-03-05,63.07,63.75,62.939999,63.68,63.68,5464400
+CRM,2014-03-06,63.75,63.869999,62.73,63.139999,63.139999,3958800
+CRM,2014-03-07,63.200001,63.360001,59.73,60.740002,60.740002,11239300
+CRM,2014-03-10,60.740002,60.98,59.580002,59.779999,59.779999,6012000
+CRM,2014-03-11,59.990002,62.360001,59.52,61.02,61.02,9907300
+CRM,2014-03-12,60.400002,61.529999,59.639999,61.52,61.52,5573400
+CRM,2014-03-13,61.799999,62.169998,58.419998,59.060001,59.060001,9256600
+CRM,2014-03-14,58.990002,59.290001,57.610001,58.16,58.16,6782900
+CRM,2014-03-17,58.610001,59.27,58.02,58.32,58.32,6285200
+CRM,2014-03-18,58.490002,59.630001,57.98,59.630001,59.630001,6019300
+CRM,2014-03-19,59.459999,59.799999,57.919998,58.43,58.43,4918600
+CRM,2014-03-20,58.349998,59.380001,57.759998,59.119999,59.119999,4708400
+CRM,2014-03-21,59.740002,59.91,56.77,57.029999,57.029999,10227600
+CRM,2014-03-24,57.509998,57.549999,55.669998,56.360001,56.360001,6299000
+CRM,2014-03-25,56.810001,58.099998,55.259998,56.650002,56.650002,7581100
+CRM,2014-03-26,57.080002,57.209999,55.139999,55.209999,55.209999,6485400
+CRM,2014-03-27,55,56.66,53.860001,55.970001,55.970001,6206100
+CRM,2014-03-28,56.07,56.939999,55.59,55.75,55.75,5109500
+CRM,2014-03-31,56.169998,57.18,56.139999,57.09,57.09,6520600
+CRM,2014-04-01,57.610001,58.889999,57.599998,58.799999,58.799999,5356600
+CRM,2014-04-02,59.049999,59.349998,57.709999,58.150002,58.150002,4799700
+CRM,2014-04-03,58.07,58.240002,55.540001,55.740002,55.740002,6053200
+CRM,2014-04-04,56.25,56.610001,54.049999,54.41,54.41,6496700
+CRM,2014-04-07,54.139999,55.509998,53.07,53.970001,53.970001,6017700
+CRM,2014-04-08,54.18,55.52,53.119999,55.209999,55.209999,8810300
+CRM,2014-04-09,55.759998,57.099998,55.290001,56.950001,56.950001,7376700
+CRM,2014-04-10,56.950001,57.080002,54.23,54.549999,54.549999,10912100
+CRM,2014-04-11,53.82,54.5,52.759998,52.869999,52.869999,6425100
+CRM,2014-04-14,53.490002,54.759998,53.080002,53.779999,53.779999,4860500
+CRM,2014-04-15,53.950001,55.380001,52.880001,55.23,55.23,6137700
+CRM,2014-04-16,55.959999,56.080002,54.509998,55.98,55.98,4516800
+CRM,2014-04-17,55.709999,56.439999,55.099998,56.099998,56.099998,3817000
+CRM,2014-04-21,56.080002,56.490002,55.389999,56.110001,56.110001,3009500
+CRM,2014-04-22,56.02,57.400002,55.950001,57.080002,57.080002,4662900
+CRM,2014-04-23,56.52,56.619999,55.080002,55.639999,55.639999,4229200
+CRM,2014-04-24,56.279999,56.599998,53.169998,54.73,54.73,6003000
+CRM,2014-04-25,54.330002,54.369999,52.41,52.799999,52.799999,5321300
+CRM,2014-04-28,53.040001,53.130001,48.279999,49.130001,49.130001,17648300
+CRM,2014-04-29,49.23,51.310001,48.18,50.759998,50.759998,10347900
+CRM,2014-04-30,50.599998,51.740002,49.830002,51.650002,51.650002,6857500
+CRM,2014-05-01,51.900002,53.68,51.790001,52.080002,52.080002,6405200
+CRM,2014-05-02,52.080002,53.040001,51.619999,52.439999,52.439999,6515700
+CRM,2014-05-05,52.970001,53.830002,52,53.650002,53.650002,7025800
+CRM,2014-05-06,53.18,53.709999,51.66,51.779999,51.779999,6947000
+CRM,2014-05-07,51.709999,51.799999,49.18,50.43,50.43,9039300
+CRM,2014-05-08,50.220001,52.080002,49.57,50.150002,50.150002,6499300
+CRM,2014-05-09,49.990002,50.75,49.32,50.279999,50.279999,5307000
+CRM,2014-05-12,50.900002,53.650002,50.849998,53.43,53.43,6558300
+CRM,2014-05-13,53.860001,54.209999,52.200001,52.279999,52.279999,5321200
+CRM,2014-05-14,52.029999,53.02,51.720001,51.880001,51.880001,3277300
+CRM,2014-05-15,52.25,52.299999,50.599998,51.419998,51.419998,4762400
+CRM,2014-05-16,51.599998,51.93,50.490002,51.799999,51.799999,4646100
+CRM,2014-05-19,51.950001,53.43,51.66,53.23,53.23,4816200
+CRM,2014-05-20,53.82,54.150002,52.389999,52.889999,52.889999,10653800
+CRM,2014-05-21,52.599998,53,49.619999,50.189999,50.189999,20536600
+CRM,2014-05-22,50.290001,54.25,49.93,53.27,53.27,13735500
+CRM,2014-05-23,52.650002,53.66,52.110001,53.41,53.41,6646200
+CRM,2014-05-27,52.889999,54.610001,52.849998,54.360001,54.360001,5931300
+CRM,2014-05-28,54.150002,54.360001,53.34,53.34,53.34,5945800
+CRM,2014-05-29,53.119999,54.959999,53.040001,54.400002,54.400002,6813000
+CRM,2014-05-30,55.5,55.540001,52.48,52.630001,52.630001,9683400
+CRM,2014-06-02,52.630001,52.849998,51.639999,52.380001,52.380001,4070400
+CRM,2014-06-03,51.93,52.150002,50.91,50.950001,50.950001,5793700
+CRM,2014-06-04,50.630001,51.52,50.209999,51.07,51.07,4712800
+CRM,2014-06-05,51.470001,51.779999,50.75,51.369999,51.369999,5410000
+CRM,2014-06-06,51.740002,52.290001,51.59,51.799999,51.799999,3153900
+CRM,2014-06-09,51.810001,52.09,51.139999,51.709999,51.709999,3931400
+CRM,2014-06-10,51.599998,53.200001,51.599998,53.060001,53.060001,6589800
+CRM,2014-06-11,52.689999,53.610001,52.5,53.310001,53.310001,4151400
+CRM,2014-06-12,53.169998,53.57,52.630001,53.040001,53.040001,3626800
+CRM,2014-06-13,53.130001,54.389999,52.75,54.310001,54.310001,5127700
+CRM,2014-06-16,53.16,54.73,52.52,54.610001,54.610001,6994100
+CRM,2014-06-17,54.299999,58,54.25,57.82,57.82,13418900
+CRM,2014-06-18,57.59,57.939999,56.740002,57.759998,57.759998,6043400
+CRM,2014-06-19,57.970001,58.619999,57.509998,57.880001,57.880001,4735800
+CRM,2014-06-20,57.970001,57.970001,57.009998,57.509998,57.509998,5955600
+CRM,2014-06-23,57.450001,58.23,56.75,58,58,3897100
+CRM,2014-06-24,58.09,58.220001,57.080002,57.459999,57.459999,7784300
+CRM,2014-06-25,57.110001,57.68,56.630001,57.41,57.41,3233100
+CRM,2014-06-26,57.599998,57.98,56.889999,57.169998,57.169998,3048800
+CRM,2014-06-27,56.93,57.59,56.919998,57.380001,57.380001,3288100
+CRM,2014-06-30,57.349998,58.630001,57.349998,58.080002,58.080002,5393200
+CRM,2014-07-01,58.240002,59.490002,58.169998,59.200001,59.200001,5288500
+CRM,2014-07-02,59.169998,59.48,58.669998,58.91,58.91,3621800
+CRM,2014-07-03,59,59.080002,57.959999,58.759998,58.759998,2415000
+CRM,2014-07-07,58.720001,58.720001,57.189999,57.34,57.34,4332400
+CRM,2014-07-08,57.34,57.34,54.07,54.889999,54.889999,9256400
+CRM,2014-07-09,55.099998,55.470001,54.18,54.599998,54.599998,4227400
+CRM,2014-07-10,53.41,55.040001,53.299999,54.299999,54.299999,4437400
+CRM,2014-07-11,54.5,54.790001,53.75,54.209999,54.209999,2521500
+CRM,2014-07-14,54.689999,55.200001,54.040001,54.73,54.73,3004800
+CRM,2014-07-15,54.77,54.959999,53.16,53.740002,53.740002,4646700
+CRM,2014-07-16,53.990002,54.25,53.68,53.950001,53.950001,2537400
+CRM,2014-07-17,53.619999,54.279999,52.48,52.639999,52.639999,4800100
+CRM,2014-07-18,52.98,54.27,52.720001,53.5,53.5,3597800
+CRM,2014-07-21,53.25,53.48,52.580002,53.32,53.32,2662700
+CRM,2014-07-22,53.529999,54,53.41,53.599998,53.599998,2991500
+CRM,2014-07-23,53.959999,53.970001,53.18,53.599998,53.599998,3209400
+CRM,2014-07-24,53.700001,54.709999,53.669998,54.060001,54.060001,3122800
+CRM,2014-07-25,53.889999,55.369999,53.59,54.889999,54.889999,4911200
+CRM,2014-07-28,54.740002,55.200001,53.860001,54,54,4017700
+CRM,2014-07-29,54.259998,55.16,53.639999,54.830002,54.830002,3704400
+CRM,2014-07-30,55.09,56.490002,55.040001,56.25,56.25,3881200
+CRM,2014-07-31,55.68,55.91,54.150002,54.25,54.25,4291100
+CRM,2014-08-01,54.330002,54.75,52.91,53.48,53.48,4311800
+CRM,2014-08-04,53.889999,55.150002,53.779999,54.900002,54.900002,3499900
+CRM,2014-08-05,54.619999,55.330002,54.029999,54.299999,54.299999,3379200
+CRM,2014-08-06,54.099998,54.919998,53.560001,53.889999,53.889999,2606600
+CRM,2014-08-07,54.169998,54.740002,53.360001,53.75,53.75,2754000
+CRM,2014-08-08,53.91,54.540001,53.529999,54.439999,54.439999,2516700
+CRM,2014-08-11,54.68,55.18,54.459999,54.869999,54.869999,2573500
+CRM,2014-08-12,54.389999,54.490002,52.5,52.75,52.75,6298600
+CRM,2014-08-13,53.029999,53.490002,52.740002,52.82,52.82,4714700
+CRM,2014-08-14,53.150002,53.75,52.82,53.509998,53.509998,4855700
+CRM,2014-08-15,53.84,54.049999,53.02,53.630001,53.630001,4697000
+CRM,2014-08-18,54.110001,54.630001,53.900002,54.380001,54.380001,4757300
+CRM,2014-08-19,54.529999,55.209999,54.43,54.959999,54.959999,4713500
+CRM,2014-08-20,55.380001,55.560001,54.639999,55.389999,55.389999,5057600
+CRM,2014-08-21,55.650002,56.049999,54.889999,55.709999,55.709999,9544200
+CRM,2014-08-22,57.889999,61.009998,57.77,59.799999,59.799999,25342200
+CRM,2014-08-25,59.34,59.689999,58.540001,59.23,59.23,7388400
+CRM,2014-08-26,58.810001,59.860001,58.380001,59.639999,59.639999,5760900
+CRM,2014-08-27,59.419998,60.599998,59.32,59.580002,59.580002,5347600
+CRM,2014-08-28,58.150002,59.029999,57.799999,58.290001,58.290001,5848400
+CRM,2014-08-29,58.060001,59.889999,57.93,59.09,59.09,5603900
+CRM,2014-09-02,59.200001,60.110001,59.110001,59.849998,59.849998,5268100
+CRM,2014-09-03,60.009998,60.369999,58.830002,59.029999,59.029999,3935200
+CRM,2014-09-04,59.18,59.869999,58.849998,59.080002,59.080002,4244200
+CRM,2014-09-05,58.970001,59.889999,58.75,59.810001,59.810001,2789700
+CRM,2014-09-08,59.82,61,59.77,60.360001,60.360001,3976900
+CRM,2014-09-09,60.5,60.93,59.580002,59.66,59.66,4419500
+CRM,2014-09-10,59.810001,60.720001,59.509998,60.700001,60.700001,2744000
+CRM,2014-09-11,60.389999,61.439999,60.119999,61.209999,61.209999,4437000
+CRM,2014-09-12,60.91,61.049999,59.060001,59.25,59.25,5814000
+CRM,2014-09-15,59.150002,59.150002,56.830002,57.57,57.57,5678500
+CRM,2014-09-16,57.459999,57.950001,57.02,57.610001,57.610001,4062100
+CRM,2014-09-17,57.459999,58.060001,56.990002,57.450001,57.450001,4674700
+CRM,2014-09-18,57.900002,57.93,57.189999,57.66,57.66,3573200
+CRM,2014-09-19,58.32,58.799999,57.73,58.240002,58.240002,6455500
+CRM,2014-09-22,58.049999,58.23,56.599998,57.32,57.32,5440900
+CRM,2014-09-23,57.18,57.799999,56.799999,56.810001,56.810001,4010800
+CRM,2014-09-24,56.950001,57.84,56.599998,57.66,57.66,4153700
+CRM,2014-09-25,57.560001,57.779999,55.799999,55.919998,55.919998,4901400
+CRM,2014-09-26,56.009998,56.68,55.830002,56.560001,56.560001,2830800
+CRM,2014-09-29,55.560001,57.389999,55.290001,57.23,57.23,4540800
+CRM,2014-09-30,57.169998,57.68,56.709999,57.529999,57.529999,3922200
+CRM,2014-10-01,57.290001,57.369999,56.389999,56.73,56.73,4546700
+CRM,2014-10-02,56.41,57.099998,56.200001,56.639999,56.639999,4604400
+CRM,2014-10-03,57.630001,58.560001,57.490002,58.459999,58.459999,5317700
+CRM,2014-10-06,58.959999,59.09,57.73,58.299999,58.299999,3295100
+CRM,2014-10-07,57.91,58.130001,56.880001,56.91,56.91,2470800
+CRM,2014-10-08,57,58.060001,55.950001,57.900002,57.900002,3417000
+CRM,2014-10-09,57.75,59.400002,56.919998,57.130001,57.130001,5436800
+CRM,2014-10-10,57.07,57.889999,54.759998,54.77,54.77,5873000
+CRM,2014-10-13,54.75,54.98,52.700001,53.23,53.23,5442200
+CRM,2014-10-14,53.919998,54.290001,52.419998,52.720001,52.720001,5739700
+CRM,2014-10-15,51.950001,53.400002,51.040001,53.09,53.09,7010000
+CRM,2014-10-16,51.970001,54.220001,51.689999,53.869999,53.869999,5464200
+CRM,2014-10-17,54.740002,56.279999,54.66,55.630001,55.630001,5410300
+CRM,2014-10-20,54.75,56.380001,54.689999,56.029999,56.029999,3805600
+CRM,2014-10-21,56.400002,57.450001,56.029999,57.240002,57.240002,4283700
+CRM,2014-10-22,56.77,57.189999,56.009998,56.25,56.25,3960500
+CRM,2014-10-23,56.830002,58.93,56.799999,57.880001,57.880001,5139900
+CRM,2014-10-24,57.950001,59.68,57.799999,59.57,59.57,4268000
+CRM,2014-10-27,59.369999,59.369999,58.41,59.110001,59.110001,2850900
+CRM,2014-10-28,59.970001,61.720001,59.860001,61.529999,61.529999,6107900
+CRM,2014-10-29,61.18,61.299999,60.360001,60.970001,60.970001,3781600
+CRM,2014-10-30,60.599998,61.869999,60.220001,61.720001,61.720001,2935100
+CRM,2014-10-31,62.990002,64.599998,62.939999,63.990002,63.990002,7418900
+CRM,2014-11-03,63.919998,64.5,63.43,63.59,63.59,3815600
+CRM,2014-11-04,63.439999,63.959999,62.990002,63.57,63.57,2655100
+CRM,2014-11-05,63.970001,64.010002,61.59,61.91,61.91,4971200
+CRM,2014-11-06,62.080002,63.450001,61.880001,63.09,63.09,3994200
+CRM,2014-11-07,63.610001,64.639999,63.450001,63.970001,63.970001,3639500
+CRM,2014-11-10,64.050003,64.540001,63.130001,64.449997,64.449997,2566000
+CRM,2014-11-11,64.449997,64.739998,63.450001,64.059998,64.059998,2026800
+CRM,2014-11-12,63.790001,63.93,63.259998,63.77,63.77,2364200
+CRM,2014-11-13,64,64.220001,62.73,63.16,63.16,3025400
+CRM,2014-11-14,63.189999,63.93,62.380001,63.91,63.91,3150500
+CRM,2014-11-17,63.73,64.099998,62.450001,62.509998,62.509998,3334100
+CRM,2014-11-18,62.509998,63.32,62.16,62.470001,62.470001,4129800
+CRM,2014-11-19,62.18,62.209999,60.450001,61.02,61.02,7256300
+CRM,2014-11-20,59.43,59.68,57.810001,58.299999,58.299999,15530100
+CRM,2014-11-21,58.889999,59.580002,57.66,58.189999,58.189999,10342800
+CRM,2014-11-24,57.290001,58.240002,56.799999,58.09,58.09,9220400
+CRM,2014-11-25,57.970001,59.380001,57.939999,59.34,59.34,5882600
+CRM,2014-11-26,59.279999,59.419998,58.91,59.23,59.23,3257300
+CRM,2014-11-28,57.93,60.290001,57.75,59.869999,59.869999,4469000
+CRM,2014-12-01,59.09,59.810001,58.959999,59.080002,59.080002,4355400
+CRM,2014-12-02,59.48,59.73,58.580002,59.25,59.25,4939400
+CRM,2014-12-03,59.419998,59.580002,58.540001,58.880001,58.880001,3056600
+CRM,2014-12-04,58.66,59.119999,58.540001,58.950001,58.950001,3087400
+CRM,2014-12-05,58.98,59.139999,58.560001,58.849998,58.849998,2732000
+CRM,2014-12-08,58.540001,58.73,56.150002,56.41,56.41,5057200
+CRM,2014-12-09,55.040001,56.200001,53.439999,56.139999,56.139999,6117600
+CRM,2014-12-10,56.110001,56.75,55.060001,55.32,55.32,5642900
+CRM,2014-12-11,55.5,56.34,55.16,55.48,55.48,4179300
+CRM,2014-12-12,55.310001,55.709999,54.91,55.07,55.07,4477700
+CRM,2014-12-15,55.419998,56.16,55.110001,55.41,55.41,4892200
+CRM,2014-12-16,54.360001,55.669998,53.75,53.790001,53.790001,5924300
+CRM,2014-12-17,54.189999,57.25,54.09,57,57,9257500
+CRM,2014-12-18,58.490002,59.580002,58.310001,59.330002,59.330002,11006500
+CRM,2014-12-19,59.610001,60.48,59.310001,59.860001,59.860001,9550200
+CRM,2014-12-22,59.93,60.490002,59.450001,59.860001,59.860001,5297700
+CRM,2014-12-23,60,60.860001,59.880001,60.5,60.5,3404100
+CRM,2014-12-24,60.529999,60.880001,60.09,60.330002,60.330002,2309500
+CRM,2014-12-26,60.459999,61.099998,59.919998,60.799999,60.799999,3454700
+CRM,2014-12-29,60.41,60.93,60.02,60.349998,60.349998,2632500
+CRM,2014-12-30,60.259998,60.82,59.009998,59.43,59.43,2777100
+CRM,2014-12-31,59.389999,60.23,59.220001,59.310001,59.310001,3232000
+CRM,2015-01-02,59.900002,60.43,58.509998,59.240002,59.240002,2796400
+CRM,2015-01-05,58.599998,59.240002,57.84,58.169998,58.169998,3688200
+CRM,2015-01-06,58.18,58.549999,56.549999,57.200001,57.200001,3174900
+CRM,2015-01-07,57.790001,57.950001,56.599998,56.93,56.93,4284300
+CRM,2015-01-08,57.330002,58.779999,57.169998,58.59,58.59,3756600
+CRM,2015-01-09,59.16,59.5,57.77,58.16,58.16,6875300
+CRM,2015-01-12,58.450001,58.599998,57.52,57.73,57.73,2724500
+CRM,2015-01-13,58.389999,59.540001,57.299999,57.970001,57.970001,3509100
+CRM,2015-01-14,57.41,57.779999,56.380001,57.25,57.25,3098400
+CRM,2015-01-15,57.150002,57.540001,55.029999,55.110001,55.110001,4821000
+CRM,2015-01-16,54.959999,56.720001,54.950001,56.639999,56.639999,3236700
+CRM,2015-01-20,56.700001,57.560001,55.810001,57.290001,57.290001,6521500
+CRM,2015-01-21,56.990002,58.549999,56.84,57.709999,57.709999,3544900
+CRM,2015-01-22,57.91,58.459999,57.169998,58,58,5481500
+CRM,2015-01-23,58,59.049999,57.779999,58.619999,58.619999,3887300
+CRM,2015-01-26,58.529999,59.98,58.400002,59.779999,59.779999,4753200
+CRM,2015-01-27,58.900002,58.900002,57.240002,57.790001,57.790001,4150700
+CRM,2015-01-28,58.43,58.5,56.349998,56.349998,56.349998,4683400
+CRM,2015-01-29,56.799999,58.259998,55.849998,58.099998,58.099998,4424500
+CRM,2015-01-30,57.5,58.139999,56.369999,56.450001,56.450001,3817400
+CRM,2015-02-02,56.880001,57.330002,55.450001,57.279999,57.279999,3495200
+CRM,2015-02-03,57.66,58.66,57.23,58.610001,58.610001,3474200
+CRM,2015-02-04,58.439999,59.470001,58.209999,58.990002,58.990002,3013100
+CRM,2015-02-05,58.950001,59.48,58.759998,59.259998,59.259998,2513000
+CRM,2015-02-06,59.259998,59.700001,58.650002,59.169998,59.169998,2714200
+CRM,2015-02-09,58.849998,58.98,57.82,57.98,57.98,2879000
+CRM,2015-02-10,58.5,59.169998,58.220001,58.790001,58.790001,3093700
+CRM,2015-02-11,58.82,59.099998,58.610001,58.799999,58.799999,3413700
+CRM,2015-02-12,59.290001,61.34,59.220001,61.259998,61.259998,5284800
+CRM,2015-02-13,61.25,63.220001,61.099998,62.849998,62.849998,5107000
+CRM,2015-02-17,62.580002,62.610001,61.830002,62.07,62.07,3447200
+CRM,2015-02-18,62.400002,63,62.290001,63,63,2534300
+CRM,2015-02-19,62.59,63.029999,62.009998,62.810001,62.810001,2320900
+CRM,2015-02-20,62.779999,63.75,62.509998,63.740002,63.740002,3473800
+CRM,2015-02-23,63.139999,63.439999,62.369999,62.580002,62.580002,4671400
+CRM,2015-02-24,62.580002,62.59,61.549999,61.93,61.93,5481700
+CRM,2015-02-25,61.93,63.049999,61.889999,62.869999,62.869999,7634000
+CRM,2015-02-26,70.019997,71,69,70.239998,70.239998,20370800
+CRM,2015-02-27,69.849998,70.410004,69.010002,69.379997,69.379997,8289500
+CRM,2015-03-02,67.379997,68.800003,66.669998,68.459999,68.459999,8124800
+CRM,2015-03-03,68.059998,68.379997,66.709999,66.949997,66.949997,4945600
+CRM,2015-03-04,66.379997,66.400002,64.720001,64.879997,64.879997,9121300
+CRM,2015-03-05,65.120003,66.059998,64.760002,65.589996,65.589996,3925200
+CRM,2015-03-06,65.18,65.940002,64.279999,64.559998,64.559998,3861800
+CRM,2015-03-09,64.75,65.669998,64.32,65.480003,65.480003,4567800
+CRM,2015-03-10,64.779999,64.959999,63.759998,63.759998,63.759998,3941700
+CRM,2015-03-11,64,64.5,63.650002,63.68,63.68,3374100
+CRM,2015-03-12,63.66,65.349998,63.66,64.949997,64.949997,3809500
+CRM,2015-03-13,64.809998,65.419998,63.900002,64.599998,64.599998,3248000
+CRM,2015-03-16,64.949997,66.470001,64.910004,66.43,66.43,4538900
+CRM,2015-03-17,65.959999,67.559998,65.879997,67.550003,67.550003,5594700
+CRM,2015-03-18,67.040001,68.940002,66.75,68.550003,68.550003,5576600
+CRM,2015-03-19,68.300003,68.949997,68.099998,68.879997,68.879997,3883100
+CRM,2015-03-20,69.190002,69.889999,67.290001,67.690002,67.690002,8649500
+CRM,2015-03-23,67.699997,68.260002,67.379997,67.660004,67.660004,3659000
+CRM,2015-03-24,67.68,67.830002,67.260002,67.370003,67.370003,3216100
+CRM,2015-03-25,67.300003,67.339996,65.529999,65.779999,65.779999,4030100
+CRM,2015-03-26,65.720001,66.459999,64.809998,65.989998,65.989998,2971600
+CRM,2015-03-27,65.779999,66.68,65.559998,66.550003,66.550003,2106400
+CRM,2015-03-30,67.400002,67.559998,66.239998,66.849998,66.849998,2741200
+CRM,2015-03-31,66.510002,67.959999,66.459999,66.809998,66.809998,4031700
+CRM,2015-04-01,66.510002,66.550003,65.419998,66.080002,66.080002,3713000
+CRM,2015-04-02,66.25,66.900002,65.75,66.68,66.68,2021600
+CRM,2015-04-06,66.239998,68.059998,66,67.940002,67.940002,6375400
+CRM,2015-04-07,68.239998,69.75,67.989998,68.199997,68.199997,3817100
+CRM,2015-04-08,68.260002,68.919998,67.809998,68.209999,68.209999,2566700
+CRM,2015-04-09,68.32,68.349998,66.82,67.739998,67.739998,2577500
+CRM,2015-04-10,67.599998,67.989998,66.940002,67.639999,67.639999,1953000
+CRM,2015-04-13,67.760002,68.32,67,67.080002,67.080002,2131000
+CRM,2015-04-14,67.120003,67.410004,66.300003,66.910004,66.910004,1938000
+CRM,2015-04-15,67.269997,67.510002,66.980003,67.209999,67.209999,2140200
+CRM,2015-04-16,66.669998,68.209999,66.650002,67.910004,67.910004,2269300
+CRM,2015-04-17,67.160004,67.160004,65.440002,65.809998,65.809998,3794200
+CRM,2015-04-20,66.190002,67.050003,66.190002,66.900002,66.900002,1945200
+CRM,2015-04-21,67.389999,67.940002,67.110001,67.379997,67.379997,2223700
+CRM,2015-04-22,67.379997,68.120003,67.019997,67.709999,67.709999,2051400
+CRM,2015-04-23,67.360001,69.080002,67.260002,68.470001,68.470001,3518400
+CRM,2015-04-24,68.599998,68.709999,67.379997,67.830002,67.830002,1910900
+CRM,2015-04-27,68.459999,68.940002,67.699997,67.839996,67.839996,2643200
+CRM,2015-04-28,67.970001,68.339996,66.57,66.889999,66.889999,2832800
+CRM,2015-04-29,66.309998,78.459999,65.889999,74.650002,74.650002,28245800
+CRM,2015-04-30,72.190002,74,71,72.82,72.82,17492100
+CRM,2015-05-01,73.370003,74.5,72,73.360001,73.360001,9210800
+CRM,2015-05-04,72.269997,72.370003,71.010002,71.599998,71.599998,5058500
+CRM,2015-05-05,71.5,76.18,71,72.75,72.75,20008500
+CRM,2015-05-06,73.650002,75.529999,72.800003,73.790001,73.790001,11122100
+CRM,2015-05-07,74.080002,74.769997,73.400002,74.519997,74.519997,4377700
+CRM,2015-05-08,72,73.5,71.760002,72.400002,72.400002,6156400
+CRM,2015-05-11,71.480003,72.279999,71.199997,71.199997,71.199997,4048500
+CRM,2015-05-12,70.699997,72.150002,70.040001,71.769997,71.769997,3575500
+CRM,2015-05-13,72.389999,72.529999,71.019997,71.790001,71.790001,4209700
+CRM,2015-05-14,72.5,73.080002,71.800003,72.879997,72.879997,3199500
+CRM,2015-05-15,73.220001,73.309998,72.25,72.400002,72.400002,3649300
+CRM,2015-05-18,72.550003,73.199997,71.669998,72.800003,72.800003,2856700
+CRM,2015-05-19,72.989998,73.099998,70.839996,71.480003,71.480003,5104100
+CRM,2015-05-20,71.230003,71.230003,69.290001,70.160004,70.160004,9728300
+CRM,2015-05-21,73.510002,74.68,72.309998,72.910004,72.910004,12316000
+CRM,2015-05-22,73,75.889999,72.5,75.010002,75.010002,11304800
+CRM,2015-05-26,73.660004,73.980003,73.220001,73.57,73.57,6547800
+CRM,2015-05-27,73,74.459999,72.93,73.949997,73.949997,3927000
+CRM,2015-05-28,72.919998,73.489998,72.529999,72.68,72.68,5066300
+CRM,2015-05-29,72.559998,72.93,71.660004,72.75,72.75,4838100
+CRM,2015-06-01,72.790001,73.489998,72.25,73.099998,73.099998,3191400
+CRM,2015-06-02,72.830002,73.349998,72.610001,72.900002,72.900002,2623000
+CRM,2015-06-03,73.209999,73.599998,72.699997,73.470001,73.470001,2649500
+CRM,2015-06-04,72.910004,73.480003,72.010002,72.209999,72.209999,2767500
+CRM,2015-06-05,72,73.669998,71.849998,73.550003,73.550003,3187600
+CRM,2015-06-08,73.279999,73.279999,71.239998,71.839996,71.839996,3830600
+CRM,2015-06-09,72.459999,72.480003,71,71.760002,71.760002,3236500
+CRM,2015-06-10,72.029999,73.300003,71.470001,73.029999,73.029999,2476600
+CRM,2015-06-11,73.169998,73.489998,72.25,72.400002,72.400002,2371700
+CRM,2015-06-12,72.199997,72.349998,71.470001,71.769997,71.769997,2288100
+CRM,2015-06-15,71.309998,72.669998,70.730003,72.559998,72.559998,2844600
+CRM,2015-06-16,72,73.550003,72,73.400002,73.400002,3434200
+CRM,2015-06-17,73.5,75.809998,73.309998,74.419998,74.419998,7291600
+CRM,2015-06-18,74.629997,76.209999,74.599998,75.709999,75.709999,4230300
+CRM,2015-06-19,75.5,75.949997,74.959999,75,75,5372600
+CRM,2015-06-22,75.5,75.709999,74.349998,74.779999,74.779999,3112700
+CRM,2015-06-23,74.860001,74.980003,73.860001,74.199997,74.199997,3142400
+CRM,2015-06-24,74.099998,74.550003,72.989998,73.5,73.5,2763300
+CRM,2015-06-25,74.32,74.650002,73.370003,73.610001,73.610001,1958200
+CRM,2015-06-26,73.75,73.910004,72.089996,72.339996,72.339996,4089800
+CRM,2015-06-29,71.669998,71.870003,69.93,70,70,2698200
+CRM,2015-06-30,70.68,70.779999,69.110001,69.629997,69.629997,3559900
+CRM,2015-07-01,70.580002,71.040001,70.150002,70.540001,70.540001,3060700
+CRM,2015-07-02,70.919998,71.050003,69.980003,70.419998,70.419998,1562300
+CRM,2015-07-06,69.769997,69.830002,68.550003,69.160004,69.160004,3586700
+CRM,2015-07-07,70.18,70.510002,68.330002,70.260002,70.260002,4937200
+CRM,2015-07-08,70.029999,70.489998,69.07,69.389999,69.389999,2988500
+CRM,2015-07-09,70.5,71.599998,69.940002,69.959999,69.959999,3297500
+CRM,2015-07-10,70.970001,71.419998,70.470001,71.139999,71.139999,2252200
+CRM,2015-07-13,71.589996,71.860001,71,71.050003,71.050003,2446400
+CRM,2015-07-14,71.209999,72.010002,71.209999,71.790001,71.790001,2024100
+CRM,2015-07-15,71.75,72.160004,71.07,71.360001,71.360001,1722300
+CRM,2015-07-16,71.910004,72.43,71.629997,72.419998,72.419998,2774900
+CRM,2015-07-17,72.540001,73.5,72.07,72.809998,72.809998,3005700
+CRM,2015-07-20,72.889999,73.190002,72.410004,72.769997,72.769997,2175900
+CRM,2015-07-21,72.620003,73.919998,72.5,73.830002,73.830002,3620500
+CRM,2015-07-22,73.370003,74.419998,73.18,73.870003,73.870003,3296400
+CRM,2015-07-23,74.25,74.519997,71.970001,72.209999,72.209999,3231600
+CRM,2015-07-24,72.709999,74.190002,72.260002,73.919998,73.919998,3480300
+CRM,2015-07-27,73.370003,73.889999,72.309998,72.459999,72.459999,3478400
+CRM,2015-07-28,72.790001,73.860001,71.75,73.790001,73.790001,3435200
+CRM,2015-07-29,73.029999,74.190002,72.330002,73.879997,73.879997,2158700
+CRM,2015-07-30,73.690002,73.839996,72.339996,73.360001,73.360001,2362800
+CRM,2015-07-31,73.410004,74.150002,73.010002,73.300003,73.300003,2144600
+CRM,2015-08-03,73.57,73.639999,72.059998,72.440002,72.440002,2581400
+CRM,2015-08-04,72.449997,72.760002,71.800003,71.889999,71.889999,2089300
+CRM,2015-08-05,72.57,73.639999,72.43,72.529999,72.529999,2108900
+CRM,2015-08-06,72.779999,72.879997,70.32,70.43,70.43,2195400
+CRM,2015-08-07,70.449997,70.730003,69.480003,70.410004,70.410004,2226200
+CRM,2015-08-10,71.129997,71.519997,70.699997,71.269997,71.269997,1814000
+CRM,2015-08-11,70.68,71.879997,70.400002,71.629997,71.629997,2406200
+CRM,2015-08-12,71.099998,71.379997,69.559998,71.040001,71.040001,3135100
+CRM,2015-08-13,71.440002,71.93,70.75,71.400002,71.400002,2302900
+CRM,2015-08-14,71.190002,73.269997,70.860001,72.989998,72.989998,3246900
+CRM,2015-08-17,72.589996,74.139999,71.599998,74.040001,74.040001,3073000
+CRM,2015-08-18,73.910004,74.050003,72.029999,72.580002,72.580002,4126500
+CRM,2015-08-19,72.540001,72.940002,71.739998,72.040001,72.040001,4774900
+CRM,2015-08-20,71.620003,72,67.5,67.82,67.82,8168000
+CRM,2015-08-21,69,71.550003,68.279999,69.150002,69.150002,13138700
+CRM,2015-08-24,65.760002,68.989998,64.160004,65.169998,65.169998,9650000
+CRM,2015-08-25,67.589996,68.199997,65.019997,65.18,65.18,7104000
+CRM,2015-08-26,66.699997,68.639999,65.290001,68.519997,68.519997,8044100
+CRM,2015-08-27,69.309998,70.239998,68.25,69.940002,69.940002,4918100
+CRM,2015-08-28,69.75,70.82,69.470001,70.25,70.25,4191100
+CRM,2015-08-31,69.790001,70.209999,69.029999,69.360001,69.360001,3891900
+CRM,2015-09-01,67.860001,68.620003,66.260002,66.629997,66.629997,4373900
+CRM,2015-09-02,67.589996,67.980003,66.330002,67.980003,67.980003,3465400
+CRM,2015-09-03,68.300003,69.25,67.949997,68.25,68.25,2937100
+CRM,2015-09-04,67.279999,67.970001,66.540001,67.129997,67.129997,3146000
+CRM,2015-09-08,68.339996,70.82,68.309998,70.760002,70.760002,4098400
+CRM,2015-09-09,71.019997,71.330002,68.849998,69.029999,69.029999,3652800
+CRM,2015-09-10,69,70,68.919998,69.739998,69.739998,2861200
+CRM,2015-09-11,69.540001,70.089996,68.900002,70.050003,70.050003,3442000
+CRM,2015-09-14,70.199997,70.400002,69.540001,69.889999,69.889999,3436000
+CRM,2015-09-15,70.629997,71.699997,70.150002,71.269997,71.269997,4276400
+CRM,2015-09-16,71.5,72,70.980003,71.879997,71.879997,3330300
+CRM,2015-09-17,71.5,73.199997,71.5,72.32,72.32,4205900
+CRM,2015-09-18,71.300003,72.419998,70.620003,71.400002,71.400002,6039500
+CRM,2015-09-21,71.760002,72.639999,71.059998,72.139999,72.139999,2914000
+CRM,2015-09-22,71.389999,71.940002,70.910004,71.650002,71.650002,3460100
+CRM,2015-09-23,71.5,72.360001,70.970001,71.989998,71.989998,2688800
+CRM,2015-09-24,71.550003,72,70.449997,71.709999,71.709999,3056000
+CRM,2015-09-25,72.599998,73.620003,71.949997,72.440002,72.440002,4829900
+CRM,2015-09-28,71.949997,72.690002,68.970001,69.040001,69.040001,5638500
+CRM,2015-09-29,69.089996,69.669998,67.709999,68.379997,68.379997,4660200
+CRM,2015-09-30,69.080002,69.620003,67.82,69.43,69.43,4080100
+CRM,2015-10-01,69.160004,73.07,68.68,72.910004,72.910004,8106900
+CRM,2015-10-02,71.68,74.019997,71.160004,73.93,73.93,4838600
+CRM,2015-10-05,74.089996,75.75,73.860001,75.269997,75.269997,4169700
+CRM,2015-10-06,75.089996,75.279999,73.889999,74.419998,74.419998,2519400
+CRM,2015-10-07,74.620003,75.290001,73.25,75,75,3044400
+CRM,2015-10-08,74.980003,75.900002,74.120003,75.089996,75.089996,3804700
+CRM,2015-10-09,75.230003,75.699997,74.739998,75.25,75.25,3113600
+CRM,2015-10-12,75.309998,76.25,74.989998,75.879997,75.879997,2594500
+CRM,2015-10-13,76.519997,78.300003,75.839996,76.629997,76.629997,5578600
+CRM,2015-10-14,76.290001,76.57,75.209999,75.580002,75.580002,3447200
+CRM,2015-10-15,76.190002,78.339996,75.910004,77.699997,77.699997,3295300
+CRM,2015-10-16,78.18,78.839996,77.459999,78.769997,78.769997,3613400
+CRM,2015-10-19,78.440002,79.330002,77.480003,77.93,77.93,4346900
+CRM,2015-10-20,78,78.510002,76.879997,77.529999,77.529999,2006700
+CRM,2015-10-21,77.419998,77.529999,75.309998,75.830002,75.830002,3134700
+CRM,2015-10-22,76.449997,78.419998,76.449997,77.370003,77.370003,3280100
+CRM,2015-10-23,78.199997,79.379997,77.269997,78.559998,78.559998,3971400
+CRM,2015-10-26,78.580002,79.300003,77.639999,78.220001,78.220001,2740300
+CRM,2015-10-27,78.040001,78.620003,77.32,77.75,77.75,1683800
+CRM,2015-10-28,77.879997,78.529999,76.57,78.529999,78.529999,3266800
+CRM,2015-10-29,78.580002,78.720001,77.57,78.139999,78.139999,1822100
+CRM,2015-10-30,78.150002,78.629997,77.419998,77.709999,77.709999,3371600
+CRM,2015-11-02,77.709999,79.82,77.5,79.199997,79.199997,3110000
+CRM,2015-11-03,79.029999,79.32,78.25,78.629997,78.629997,2398500
+CRM,2015-11-04,78.879997,79.480003,78.080002,78.389999,78.389999,2585800
+CRM,2015-11-05,78.410004,79.480003,77.800003,78.709999,78.709999,2601900
+CRM,2015-11-06,78.559998,79.629997,78.18,79.410004,79.410004,2835100
+CRM,2015-11-09,78.93,79.019997,77.410004,78.220001,78.220001,3088300
+CRM,2015-11-10,78.199997,78.360001,77.300003,78.25,78.25,2610500
+CRM,2015-11-11,78.540001,79,78.089996,78.709999,78.709999,2385700
+CRM,2015-11-12,78.470001,79.75,78.230003,78.300003,78.300003,3159800
+CRM,2015-11-13,78.080002,78.080002,75.419998,75.599998,75.599998,3922600
+CRM,2015-11-16,75.540001,76.330002,73.940002,76.260002,76.260002,4053200
+CRM,2015-11-17,76.57,78.489998,76.410004,77.239998,77.239998,4567600
+CRM,2015-11-18,77.769997,78.050003,75.809998,77.349998,77.349998,6442500
+CRM,2015-11-19,81.050003,82.900002,80.449997,80.639999,80.639999,11602800
+CRM,2015-11-20,80.900002,82.139999,79.709999,80.989998,80.989998,5336300
+CRM,2015-11-23,80.440002,81.739998,80.389999,80.779999,80.779999,3593700
+CRM,2015-11-24,80.300003,80.800003,79.129997,80.389999,80.389999,3420300
+CRM,2015-11-25,80.370003,81.120003,79.75,80.410004,80.410004,2487300
+CRM,2015-11-27,80.220001,80.480003,79.449997,79.970001,79.970001,2221700
+CRM,2015-11-30,79.730003,80.18,79.290001,79.690002,79.690002,4449700
+CRM,2015-12-01,80.349998,81.099998,79.650002,81.010002,81.010002,3767400
+CRM,2015-12-02,80.769997,81.940002,80.419998,80.879997,80.879997,3379800
+CRM,2015-12-03,80.959999,82.059998,79.559998,79.93,79.93,4769100
+CRM,2015-12-04,80.330002,82.139999,80.160004,82.139999,82.139999,4341700
+CRM,2015-12-07,81.809998,81.860001,80.300003,80.68,80.68,2962500
+CRM,2015-12-08,80.209999,81.459999,79.860001,81.080002,81.080002,2105700
+CRM,2015-12-09,80.830002,81.400002,79.220001,79.709999,79.709999,3181000
+CRM,2015-12-10,79.800003,79.970001,79.160004,79.379997,79.379997,2032800
+CRM,2015-12-11,78.300003,78.879997,76.650002,76.870003,76.870003,4490700
+CRM,2015-12-14,76.760002,77.669998,75.849998,76.989998,76.989998,3946700
+CRM,2015-12-15,77.660004,77.870003,76.970001,77.370003,77.370003,3393500
+CRM,2015-12-16,77.639999,79.099998,77.120003,78.889999,78.889999,3749400
+CRM,2015-12-17,78.970001,79.32,78.040001,78.43,78.43,2654300
+CRM,2015-12-18,78.110001,79.489998,77.029999,77.029999,77.029999,6721400
+CRM,2015-12-21,78.300003,78.330002,76.43,77.290001,77.290001,3011600
+CRM,2015-12-22,77.519997,78.089996,76.849998,77.860001,77.860001,2100400
+CRM,2015-12-23,78.199997,78.900002,77.940002,78.040001,78.040001,2652800
+CRM,2015-12-24,78.029999,78.349998,77.580002,77.830002,77.830002,1084700
+CRM,2015-12-28,77.660004,78.199997,77.379997,78.199997,78.199997,2327400
+CRM,2015-12-29,78.5,79.760002,78.440002,79.440002,79.440002,2230200
+CRM,2015-12-30,79.300003,79.889999,78.970001,79.139999,79.139999,1814700
+CRM,2015-12-31,78.989998,79.419998,78.360001,78.400002,78.400002,2463000
+CRM,2016-01-04,77.139999,77.209999,75.639999,76.709999,76.709999,4919200
+CRM,2016-01-05,77.07,77.970001,76.669998,77.050003,77.050003,2656800
+CRM,2016-01-06,75.720001,77.330002,75.629997,76.290001,76.290001,3484400
+CRM,2016-01-07,75.129997,75.599998,73.470001,74.300003,74.300003,6972200
+CRM,2016-01-08,74.779999,75.260002,72.900002,73.230003,73.230003,3673800
+CRM,2016-01-11,73.739998,73.830002,71.860001,73.18,73.18,3685100
+CRM,2016-01-12,73.970001,75.279999,73.050003,74.459999,74.459999,4108100
+CRM,2016-01-13,74.989998,75.709999,71.800003,72.349998,72.349998,4727500
+CRM,2016-01-14,72.419998,73.620003,70.870003,73.07,73.07,4738200
+CRM,2016-01-15,69.870003,71.050003,68.18,70.860001,70.860001,9572100
+CRM,2016-01-19,71.860001,72.190002,69.900002,70.800003,70.800003,7353700
+CRM,2016-01-20,69.129997,70.830002,66.940002,70.330002,70.330002,8083600
+CRM,2016-01-21,70.360001,70.639999,69.139999,69.510002,69.510002,4635600
+CRM,2016-01-22,70.449997,71.639999,70.300003,71.550003,71.550003,3751800
+CRM,2016-01-25,71.230003,71.400002,69.800003,69.919998,69.919998,2765100
+CRM,2016-01-26,69.959999,70.099998,69.220001,69.870003,69.870003,2931200
+CRM,2016-01-27,69.269997,69.849998,67.029999,67.43,67.43,5487300
+CRM,2016-01-28,66.879997,67.5,65.269997,65.690002,65.690002,8734000
+CRM,2016-01-29,66.489998,68.099998,66.120003,68.059998,68.059998,5612300
+CRM,2016-02-01,67.589996,69.089996,67.07,68.440002,68.440002,4396400
+CRM,2016-02-02,67.650002,67.75,64.160004,64.519997,64.519997,7636900
+CRM,2016-02-03,65.419998,66.5,63.240002,65.339996,65.339996,7994500
+CRM,2016-02-04,65.68,67.370003,64.830002,67.199997,67.199997,7220400
+CRM,2016-02-05,63.110001,63.27,57.75,58.509998,58.509998,19063800
+CRM,2016-02-08,56.869999,56.990002,52.599998,54.049999,54.049999,18025400
+CRM,2016-02-09,53.610001,58.580002,52.790001,57.330002,57.330002,16477700
+CRM,2016-02-10,58.5,61.59,58.380001,58.759998,58.759998,9859700
+CRM,2016-02-11,57.189999,59.849998,56.580002,59.240002,59.240002,7779000
+CRM,2016-02-12,60.009998,60.529999,59.099998,59.68,59.68,5081600
+CRM,2016-02-16,60.68,60.98,58.459999,59.720001,59.720001,5726200
+CRM,2016-02-17,60.380001,64.419998,59.889999,63.490002,63.490002,9836700
+CRM,2016-02-18,63.48,64.18,61.580002,61.700001,61.700001,6724000
+CRM,2016-02-19,61.75,62.360001,60.66,62.139999,62.139999,4905600
+CRM,2016-02-22,62.139999,64.339996,62.139999,63.98,63.98,7453300
+CRM,2016-02-23,63.720001,63.779999,62.439999,62.900002,62.900002,5280400
+CRM,2016-02-24,62,62.98,60.330002,62.52,62.52,11909400
+CRM,2016-02-25,70.5,70.839996,67.139999,69.419998,69.419998,18246100
+CRM,2016-02-26,69.68,70.010002,68.279999,69.720001,69.720001,8364200
+CRM,2016-02-29,69.129997,69.160004,67.650002,67.75,67.75,7688100
+CRM,2016-03-01,68.120003,70.059998,67.5,70.019997,70.019997,5146600
+CRM,2016-03-02,69.68,70.550003,69.519997,70.43,70.43,4927600
+CRM,2016-03-03,70.050003,70.940002,69.519997,70.800003,70.800003,3241800
+CRM,2016-03-04,71.18,72.18,70.629997,71.059998,71.059998,4353000
+CRM,2016-03-07,70.5,70.860001,69,70.489998,70.489998,4624900
+CRM,2016-03-08,69.790001,70.900002,69.169998,69.82,69.82,4083700
+CRM,2016-03-09,70.089996,71.120003,69.919998,71.040001,71.040001,4255600
+CRM,2016-03-10,71.440002,72.32,69.790001,70.699997,70.699997,4977700
+CRM,2016-03-11,71.160004,71.900002,70.870003,71.629997,71.629997,3426800
+CRM,2016-03-14,71.309998,72.489998,71.169998,72.220001,72.220001,3864100
+CRM,2016-03-15,71.779999,72.349998,71.089996,71.699997,71.699997,3205300
+CRM,2016-03-16,71.269997,72.919998,71.110001,72.730003,72.730003,2985800
+CRM,2016-03-17,72.529999,73.18,71.599998,72.720001,72.720001,3379700
+CRM,2016-03-18,73.099998,73.540001,72.190002,72.650002,72.650002,5995900
+CRM,2016-03-21,72.5,72.669998,71.690002,72.25,72.25,2852100
+CRM,2016-03-22,72.160004,73.279999,71.699997,72.849998,72.849998,3348100
+CRM,2016-03-23,71.690002,72.580002,71.489998,71.779999,71.779999,2945900
+CRM,2016-03-24,71.540001,72.449997,71.059998,72.440002,72.440002,2698800
+CRM,2016-03-28,72.389999,72.68,71.410004,71.949997,71.949997,2688100
+CRM,2016-03-29,71.540001,72.690002,70.709999,72.300003,72.300003,4606100
+CRM,2016-03-30,73,74.660004,72.959999,74.300003,74.300003,5181100
+CRM,2016-03-31,74.059998,74.389999,73.379997,73.830002,73.830002,4226900
+CRM,2016-04-01,73.379997,75.949997,73.110001,75.730003,75.730003,4550600
+CRM,2016-04-04,75.849998,76.440002,75.410004,75.690002,75.690002,2978100
+CRM,2016-04-05,74.879997,75.510002,74.360001,74.580002,74.580002,2365400
+CRM,2016-04-06,74.760002,75.68,74.470001,75.580002,75.580002,2033300
+CRM,2016-04-07,74.910004,75.459999,74.68,75.32,75.32,3843700
+CRM,2016-04-08,75.720001,75.940002,74.300003,74.849998,74.849998,2375700
+CRM,2016-04-11,75.470001,75.5,74.129997,74.160004,74.160004,2151800
+CRM,2016-04-12,74.529999,74.540001,73.440002,74.269997,74.269997,2259700
+CRM,2016-04-13,74.769997,76.190002,74.449997,75.949997,75.949997,3099900
+CRM,2016-04-14,76,76.589996,75.660004,76.150002,76.150002,2696200
+CRM,2016-04-15,76.25,76.540001,75.879997,76.309998,76.309998,2132900
+CRM,2016-04-18,76.239998,77.290001,75.860001,77.269997,77.269997,1916100
+CRM,2016-04-19,77.589996,77.589996,75.529999,76.190002,76.190002,2365200
+CRM,2016-04-20,76.199997,76.639999,75.790001,76.139999,76.139999,2001600
+CRM,2016-04-21,76.660004,77.82,76.5,77.150002,77.150002,3542500
+CRM,2016-04-22,76.230003,76.870003,75.349998,76.480003,76.480003,3184500
+CRM,2016-04-25,76.18,76.830002,75.879997,76.510002,76.510002,2456200
+CRM,2016-04-26,76.800003,76.800003,75.800003,76.209999,76.209999,1953700
+CRM,2016-04-27,75.669998,76.199997,74.800003,75.690002,75.690002,3359300
+CRM,2016-04-28,75.379997,76.639999,74.959999,75.379997,75.379997,3824800
+CRM,2016-04-29,75.010002,76.059998,74.480003,75.800003,75.800003,3228000
+CRM,2016-05-02,76.300003,77.43,75.709999,77.25,77.25,3287400
+CRM,2016-05-03,76.400002,76.68,74.379997,74.900002,74.900002,3273100
+CRM,2016-05-04,74.309998,74.629997,73.540001,73.989998,73.989998,2839900
+CRM,2016-05-05,74.110001,74.589996,73.639999,73.809998,73.809998,2088600
+CRM,2016-05-06,73.5,74.32,73.169998,74.25,74.25,3080100
+CRM,2016-05-09,74.25,75.32,74.199997,74.620003,74.620003,2136600
+CRM,2016-05-10,75.129997,75.980003,74.949997,75.919998,75.919998,2706300
+CRM,2016-05-11,75.989998,76.919998,75.779999,75.790001,75.790001,2517500
+CRM,2016-05-12,76.449997,76.790001,75.190002,75.889999,75.889999,2730400
+CRM,2016-05-13,76,77.339996,75.949997,76.370003,76.370003,3583200
+CRM,2016-05-16,76.669998,77.690002,76,77.309998,77.309998,4141800
+CRM,2016-05-17,77.459999,77.550003,76.57,76.769997,76.769997,4587700
+CRM,2016-05-18,76.769997,78.489998,76.639999,77.870003,77.870003,8010200
+CRM,2016-05-19,82.260002,82.480003,80.150002,81.089996,81.089996,13765000
+CRM,2016-05-20,81.599998,81.82,80.720001,81.019997,81.019997,5097900
+CRM,2016-05-23,80.790001,82.099998,80.709999,81.730003,81.730003,4875800
+CRM,2016-05-24,81.970001,83.410004,81.830002,82.75,82.75,5805600
+CRM,2016-05-25,83,83.949997,82.339996,83.57,83.57,4932700
+CRM,2016-05-26,83.82,84.480003,83.25,83.349998,83.349998,4757200
+CRM,2016-05-27,83.120003,83.800003,83.010002,83.769997,83.769997,3139700
+CRM,2016-05-31,83.559998,84.059998,83.160004,83.709999,83.709999,4484500
+CRM,2016-06-01,82.07,83.849998,81.910004,83.449997,83.449997,4172400
+CRM,2016-06-02,83.209999,83.370003,82.449997,83.239998,83.239998,3684300
+CRM,2016-06-03,83,83.010002,82.120003,82.550003,82.550003,2826900
+CRM,2016-06-06,82.860001,83.400002,82.5,82.830002,82.830002,2585500
+CRM,2016-06-07,82.980003,83.339996,82.760002,83.139999,83.139999,2605400
+CRM,2016-06-08,83.129997,83.559998,82.940002,83.349998,83.349998,2344600
+CRM,2016-06-09,82.809998,83.290001,82.650002,82.730003,82.730003,1852100
+CRM,2016-06-10,82,82.589996,81.550003,81.830002,81.830002,2322100
+CRM,2016-06-13,81.25,82.989998,80.800003,81.489998,81.489998,4618100
+CRM,2016-06-14,81.120003,81.720001,80.769997,81.089996,81.089996,3540300
+CRM,2016-06-15,81.830002,82.610001,81.75,81.989998,81.989998,3574400
+CRM,2016-06-16,81.190002,81.839996,80.209999,81.639999,81.639999,3045000
+CRM,2016-06-17,81.529999,81.529999,80.169998,80.5,80.5,5691300
+CRM,2016-06-20,81.480003,82.290001,81.129997,81.220001,81.220001,3448300
+CRM,2016-06-21,81.57,81.870003,81.230003,81.629997,81.629997,3184200
+CRM,2016-06-22,81.559998,81.809998,80.470001,80.620003,80.620003,4222600
+CRM,2016-06-23,81.160004,82.32,80.790001,82.279999,82.279999,2777100
+CRM,2016-06-24,79.410004,80.510002,78.330002,78.459999,78.459999,6815700
+CRM,2016-06-27,77.459999,77.690002,75.510002,76.07,76.07,6020700
+CRM,2016-06-28,77.550003,77.910004,76.599998,77.550003,77.550003,4781100
+CRM,2016-06-29,78.25,79.650002,77.900002,79,79,5493600
+CRM,2016-06-30,79.349998,79.959999,79.089996,79.410004,79.410004,4644300
+CRM,2016-07-01,79.589996,80.849998,79.330002,79.830002,79.830002,2967300
+CRM,2016-07-05,79.099998,79.239998,78.260002,78.669998,78.669998,4163400
+CRM,2016-07-06,78.480003,78.730003,77.730003,78.5,78.5,4121200
+CRM,2016-07-07,78.5,79.099998,78.389999,78.760002,78.760002,3085900
+CRM,2016-07-08,79.43,81.099998,79.300003,80.889999,80.889999,3558900
+CRM,2016-07-11,81.059998,81.830002,81.050003,81.660004,81.660004,2928600
+CRM,2016-07-12,81.949997,82.449997,81.220001,81.93,81.93,3499400
+CRM,2016-07-13,82.370003,82.480003,81.279999,81.330002,81.330002,2474600
+CRM,2016-07-14,82,82.019997,81.440002,81.559998,81.559998,1791700
+CRM,2016-07-15,81.860001,81.910004,81.040001,81.400002,81.400002,2253800
+CRM,2016-07-18,81.510002,82.07,81.150002,81.629997,81.629997,2177300
+CRM,2016-07-19,81.699997,81.790001,81.150002,81.370003,81.370003,2164300
+CRM,2016-07-20,82.050003,82.730003,81.419998,82.139999,82.139999,4267800
+CRM,2016-07-21,82.449997,83.089996,81.43,81.699997,81.699997,3195800
+CRM,2016-07-22,81.989998,82.669998,81.230003,82.550003,82.550003,2578700
+CRM,2016-07-25,82.580002,82.68,81.919998,82.190002,82.190002,2633100
+CRM,2016-07-26,82,82.190002,81.43,81.760002,81.760002,3010000
+CRM,2016-07-27,81.919998,82.120003,81.050003,81.5,81.5,3570100
+CRM,2016-07-28,81.919998,82.720001,81.699997,82.330002,82.330002,2448200
+CRM,2016-07-29,82.25,82.410004,80.879997,81.800003,81.800003,2996300
+CRM,2016-08-01,81.779999,81.800003,80.550003,81.019997,81.019997,4171900
+CRM,2016-08-02,80.809998,80.849998,79.599998,80.5,80.5,4267700
+CRM,2016-08-03,80.529999,80.739998,79.839996,80.410004,80.410004,2657500
+CRM,2016-08-04,80.540001,81.120003,80.32,80.559998,80.559998,2467400
+CRM,2016-08-05,80.870003,81.330002,80.660004,81.330002,81.330002,3033500
+CRM,2016-08-08,81.379997,81.519997,81.040001,81.169998,81.169998,2682600
+CRM,2016-08-09,81.110001,81.629997,81,81.18,81.18,2785300
+CRM,2016-08-10,81.300003,81.459999,79.940002,80.239998,80.239998,3376200
+CRM,2016-08-11,80.419998,81.639999,80.199997,81.480003,81.480003,3448600
+CRM,2016-08-12,81.309998,81.790001,80.589996,81.629997,81.629997,3275100
+CRM,2016-08-15,79.349998,79.75,78.209999,78.919998,78.919998,10886100
+CRM,2016-08-16,79,79,77.919998,77.959999,77.959999,4797700
+CRM,2016-08-17,77.419998,77.449997,75.870003,76.32,76.32,8141600
+CRM,2016-08-18,76.370003,77.160004,76.169998,76.910004,76.910004,6200200
+CRM,2016-08-19,76.720001,77.57,76.510002,77.480003,77.480003,3289300
+CRM,2016-08-22,77.480003,77.650002,76.959999,77.25,77.25,4059000
+CRM,2016-08-23,77.82,78.279999,77.68,78.019997,78.019997,4328600
+CRM,2016-08-24,78,78.690002,77.580002,77.82,77.82,3661700
+CRM,2016-08-25,78.139999,80.239998,78.110001,80.160004,80.160004,7495900
+CRM,2016-08-26,80.389999,80.699997,79.459999,80.029999,80.029999,4271500
+CRM,2016-08-29,80.209999,80.239998,79.720001,79.919998,79.919998,4582800
+CRM,2016-08-30,80,80.220001,79.349998,79.830002,79.830002,3352700
+CRM,2016-08-31,80.010002,80.099998,78.940002,79.419998,79.419998,10307100
+CRM,2016-09-01,75.449997,76.550003,74.059998,75.910004,75.910004,27418500
+CRM,2016-09-02,76,76.470001,74.650002,75.099998,75.099998,8153000
+CRM,2016-09-06,74.93,75.620003,74.550003,75.419998,75.419998,5146000
+CRM,2016-09-07,75.07,75.610001,74.580002,75.010002,75.010002,5566800
+CRM,2016-09-08,75,75.019997,74.370003,74.879997,74.879997,5122200
+CRM,2016-09-09,74.519997,75.690002,74.199997,74.199997,74.199997,6915100
+CRM,2016-09-12,73.779999,74.709999,73.5,74.360001,74.360001,5197800
+CRM,2016-09-13,73.650002,74,72.650002,73.059998,73.059998,6780300
+CRM,2016-09-14,73.059998,74.510002,73,73.82,73.82,5828700
+CRM,2016-09-15,73.519997,74.300003,73.360001,73.989998,73.989998,4288800
+CRM,2016-09-16,73.760002,73.980003,73.230003,73.290001,73.290001,7317400
+CRM,2016-09-19,73.720001,73.779999,72.599998,73,73,3881800
+CRM,2016-09-20,73.540001,73.790001,72.660004,72.910004,72.910004,4833500
+CRM,2016-09-21,73.220001,74.260002,72.110001,74.18,74.18,6315800
+CRM,2016-09-22,75,75.220001,74.309998,74.589996,74.589996,5155700
+CRM,2016-09-23,73.089996,73.199997,70.099998,70.389999,70.389999,23179200
+CRM,2016-09-26,70.5,71.209999,69.879997,70.190002,70.190002,11726700
+CRM,2016-09-27,69.970001,70.650002,69.809998,70.050003,70.050003,8179500
+CRM,2016-09-28,70.389999,71.730003,70.150002,71.620003,71.620003,7467300
+CRM,2016-09-29,71.599998,72.120003,71.150002,71.199997,71.199997,5323400
+CRM,2016-09-30,71.300003,71.790001,71.25,71.330002,71.330002,5817000
+CRM,2016-10-03,71.150002,71.5,70.029999,70.519997,70.519997,4679900
+CRM,2016-10-04,70.589996,72.949997,70.220001,72.629997,72.629997,11238200
+CRM,2016-10-05,68.209999,69.599998,66.769997,68.419998,68.419998,48274000
+CRM,2016-10-06,71.139999,72,70.510002,71.260002,71.260002,18527100
+CRM,2016-10-07,71.25,71.43,70.209999,70.910004,70.910004,6707400
+CRM,2016-10-10,73.580002,75.730003,73.580002,75.099998,75.099998,22522700
+CRM,2016-10-11,73.900002,73.919998,71.550003,72.419998,72.419998,16425400
+CRM,2016-10-12,72.260002,72.669998,71.839996,72.230003,72.230003,6301800
+CRM,2016-10-13,71.379997,71.379997,70.5,70.629997,70.629997,6686800
+CRM,2016-10-14,70.980003,76.160004,69.620003,74.269997,74.269997,25005600
+CRM,2016-10-17,74.099998,74.739998,72.739998,72.830002,72.830002,8777200
+CRM,2016-10-18,74,74.169998,72.599998,72.769997,72.769997,5248400
+CRM,2016-10-19,72.610001,75.5,72.440002,72.82,72.82,3668800
+CRM,2016-10-20,72.970001,72.970001,72.25,72.589996,72.589996,5054500
+CRM,2016-10-21,72.339996,74.269997,72.230003,74,74,6789700
+CRM,2016-10-24,74.43,75.339996,74.279999,75.059998,75.059998,6329300
+CRM,2016-10-25,75.059998,75.260002,74.57,75.059998,75.059998,4447200
+CRM,2016-10-26,74.650002,76.160004,74.330002,74.949997,74.949997,5748200
+CRM,2016-10-27,75.489998,76.160004,74.620003,74.739998,74.739998,4019400
+CRM,2016-10-28,74.989998,75.5,74.82,75.129997,75.129997,4827800
+CRM,2016-10-31,75.32,76,74.870003,75.160004,75.160004,4113500
+CRM,2016-11-01,75.989998,77.089996,75.239998,75.449997,75.449997,7141700
+CRM,2016-11-02,75.150002,75.650002,74.919998,75,75,4084800
+CRM,2016-11-03,75.040001,75.400002,73.730003,74.139999,74.139999,3883200
+CRM,2016-11-04,74.139999,75.18,73.860001,74.370003,74.370003,4280800
+CRM,2016-11-07,75.639999,77,75.410004,76.300003,76.300003,5977500
+CRM,2016-11-08,76.360001,77.040001,76,76.550003,76.550003,4031100
+CRM,2016-11-09,75.230003,76.550003,74.910004,75.900002,75.900002,6880900
+CRM,2016-11-10,76.220001,76.730003,72.269997,73.629997,73.629997,10200200
+CRM,2016-11-11,73.800003,75.07,73.800003,74.589996,74.589996,8881800
+CRM,2016-11-14,74.910004,75.040001,72.540001,72.760002,72.760002,7241700
+CRM,2016-11-15,74.489998,74.730003,73.309998,74.019997,74.019997,6216400
+CRM,2016-11-16,74.209999,74.610001,73.139999,73.309998,73.309998,10638700
+CRM,2016-11-17,73.709999,75.410004,73.32,75.190002,75.190002,12539100
+CRM,2016-11-18,79.57,80.370003,77.260002,77.769997,77.769997,19903000
+CRM,2016-11-21,78.059998,78.309998,75.800003,76.150002,76.150002,8549800
+CRM,2016-11-22,75.739998,76.660004,75.099998,75.57,75.57,7873800
+CRM,2016-11-23,75.089996,75.199997,73.540001,73.949997,73.949997,8233800
+CRM,2016-11-25,73.959999,74.169998,73.5,73.730003,73.730003,2346100
+CRM,2016-11-28,73.550003,73.93,72.790001,72.93,72.93,6436900
+CRM,2016-11-29,72.760002,73.32,72.410004,72.93,72.93,7435000
+CRM,2016-11-30,73.209999,73.300003,72,72,72,6261900
+CRM,2016-12-01,72.139999,72.220001,68.209999,68.459999,68.459999,10907300
+CRM,2016-12-02,66.589996,69.459999,66.43,68.410004,68.410004,15967600
+CRM,2016-12-05,69.089996,71.470001,69.029999,70.800003,70.800003,10209600
+CRM,2016-12-06,70.790001,71.349998,69.989998,70.620003,70.620003,4234100
+CRM,2016-12-07,70.730003,72,70.269997,71.779999,71.779999,4919700
+CRM,2016-12-08,71.440002,72.269997,71,71.860001,71.860001,5426600
+CRM,2016-12-09,72,72.220001,70.610001,71.169998,71.169998,5126800
+CRM,2016-12-12,70.82,70.849998,69.580002,70.379997,70.379997,6100900
+CRM,2016-12-13,70.440002,72.129997,70.349998,71.610001,71.610001,5895400
+CRM,2016-12-14,71.709999,71.870003,71.129997,71.330002,71.330002,5071600
+CRM,2016-12-15,71.199997,71.949997,70.150002,70.230003,70.230003,4740200
+CRM,2016-12-16,70.480003,70.639999,69.620003,69.860001,69.860001,7224800
+CRM,2016-12-19,70,70.07,69.129997,69.510002,69.510002,4526000
+CRM,2016-12-20,69.959999,70.059998,69.129997,69.860001,69.860001,5262100
+CRM,2016-12-21,69.959999,70.349998,69.309998,70.110001,70.110001,3515800
+CRM,2016-12-22,69.779999,70.059998,69.220001,69.900002,69.900002,3468600
+CRM,2016-12-23,69.690002,70.010002,69.309998,69.870003,69.870003,2274000
+CRM,2016-12-27,69.839996,70.43,69.639999,69.849998,69.849998,2939700
+CRM,2016-12-28,69.849998,70.059998,68.849998,69.089996,69.089996,4313700
+CRM,2016-12-29,68.849998,69.82,68.769997,69.150002,69.150002,3229100
+CRM,2016-12-30,69.360001,69.379997,68.230003,68.459999,68.459999,4523300
+CRM,2017-01-03,69.290001,70.860001,69,70.540001,70.540001,8112200
+CRM,2017-01-04,71.080002,73.07,70.760002,72.800003,72.800003,9289500
+CRM,2017-01-05,72.809998,73.660004,72.529999,72.790001,72.790001,4695600
+CRM,2017-01-06,72.889999,74.129997,72.550003,73.800003,73.800003,4466100
+CRM,2017-01-09,74.050003,74.440002,73.510002,73.959999,73.959999,3933100
+CRM,2017-01-10,74.120003,74.300003,73.440002,73.980003,73.980003,3994800
+CRM,2017-01-11,74.269997,76.080002,74.059998,75.769997,75.769997,7591300
+CRM,2017-01-12,75.169998,75.75,74,75.209999,75.209999,4681700
+CRM,2017-01-13,74.839996,75.779999,74.699997,75.639999,75.639999,3690000
+CRM,2017-01-17,75.300003,75.300003,74.370003,75.019997,75.019997,3152500
+CRM,2017-01-18,75.589996,76.220001,75.080002,75.779999,75.779999,3969500
+CRM,2017-01-19,75.720001,76.169998,75.339996,75.57,75.57,3274300
+CRM,2017-01-20,75.760002,76.120003,75.43,76.029999,76.029999,4593600
+CRM,2017-01-23,75.699997,76.959999,75.699997,76.160004,76.160004,3770900
+CRM,2017-01-24,76.32,77.459999,75.949997,77.110001,77.110001,3730300
+CRM,2017-01-25,77.529999,78.589996,77.25,78.470001,78.470001,5690400
+CRM,2017-01-26,79,79.080002,77.279999,77.949997,77.949997,4121000
+CRM,2017-01-27,78.190002,78.57,77.919998,78.209999,78.209999,2219300
+CRM,2017-01-30,77.800003,78.779999,77.099998,78.709999,78.709999,4964000
+CRM,2017-01-31,78.449997,80,78.169998,79.099998,79.099998,7835200
+CRM,2017-02-01,78.910004,79.300003,77.449997,78.580002,78.580002,6199700
+CRM,2017-02-02,78.330002,80.260002,77.889999,80.129997,80.129997,7676100
+CRM,2017-02-03,80.389999,80.709999,79.809998,80.209999,80.209999,4975400
+CRM,2017-02-06,80.019997,80.120003,79.349998,79.75,79.75,2664200
+CRM,2017-02-07,80.279999,80.529999,79.540001,80.209999,80.209999,3628200
+CRM,2017-02-08,80,80.830002,79.629997,80.699997,80.699997,2568000
+CRM,2017-02-09,80.699997,81.980003,80.489998,81.029999,81.029999,5147500
+CRM,2017-02-10,81.410004,82,80.540001,80.639999,80.639999,3061900
+CRM,2017-02-13,81.18,81.300003,80.459999,80.910004,80.910004,4327500
+CRM,2017-02-14,80.949997,81.300003,80.559998,80.919998,80.919998,4809500
+CRM,2017-02-15,81.230003,82.830002,80.889999,81.669998,81.669998,5271900
+CRM,2017-02-16,81.519997,81.720001,80.5,80.82,80.82,5234700
+CRM,2017-02-17,80.57,81.470001,80.25,81.470001,81.470001,3674100
+CRM,2017-02-21,81.68,82.419998,81.290001,82.18,82.18,4325000
+CRM,2017-02-22,82,82.389999,81.709999,82.080002,82.080002,2741400
+CRM,2017-02-23,82.330002,83.129997,81.830002,82.07,82.07,5595200
+CRM,2017-02-24,81.410004,81.82,80.970001,81.779999,81.779999,4434200
+CRM,2017-02-27,81.629997,81.919998,80.900002,81.540001,81.540001,3289300
+CRM,2017-02-28,81.5,81.830002,80.690002,81.349998,81.349998,10533000
+CRM,2017-03-01,82.870003,84.400002,82.110001,83.809998,83.809998,14319200
+CRM,2017-03-02,83.559998,83.699997,82.349998,82.669998,82.669998,5884800
+CRM,2017-03-03,82,82.589996,81.650002,82.220001,82.220001,6217200
+CRM,2017-03-06,81.760002,82.720001,81.620003,82.5,82.5,5328500
+CRM,2017-03-07,83.360001,84.389999,82.809998,82.970001,82.970001,5431800
+CRM,2017-03-08,82.959999,83.839996,82.940002,83.480003,83.480003,3732400
+CRM,2017-03-09,83.190002,83.580002,82.809998,83.279999,83.279999,3646900
+CRM,2017-03-10,83.559998,83.949997,83.239998,83.510002,83.510002,3930000
+CRM,2017-03-13,83.470001,83.739998,83.080002,83.610001,83.610001,3463700
+CRM,2017-03-14,83.419998,83.620003,82.730003,83.510002,83.510002,2933500
+CRM,2017-03-15,83.559998,83.769997,83,83.480003,83.480003,3074100
+CRM,2017-03-16,83.949997,84,83.269997,83.519997,83.519997,3762100
+CRM,2017-03-17,83.940002,83.980003,83.019997,83.029999,83.029999,7828200
+CRM,2017-03-20,83.029999,83.629997,82.809998,82.900002,82.900002,3428700
+CRM,2017-03-21,83,83.18,81.370003,81.550003,81.550003,4206200
+CRM,2017-03-22,81.690002,81.970001,81.139999,81.879997,81.879997,3057000
+CRM,2017-03-23,82,82.400002,81.459999,81.519997,81.519997,3056700
+CRM,2017-03-24,81.879997,82.25,81.290001,81.610001,81.610001,3701800
+CRM,2017-03-27,81,81.790001,80.5,81.610001,81.610001,3403000
+CRM,2017-03-28,81.440002,82.349998,81.300003,82.139999,82.139999,3216000
+CRM,2017-03-29,82.040001,82.440002,81.660004,82.379997,82.379997,2874000
+CRM,2017-03-30,82.25,82.589996,82.019997,82.559998,82.559998,3483000
+CRM,2017-03-31,82.269997,82.93,82.190002,82.489998,82.489998,3174000
+CRM,2017-04-03,82.610001,82.980003,81.550003,82.309998,82.309998,4224200
+CRM,2017-04-04,82.739998,83.129997,82.529999,82.970001,82.970001,4441500
+CRM,2017-04-05,83.190002,86.419998,83.010002,85.339996,85.339996,13289300
+CRM,2017-04-06,85.419998,85.449997,84.370003,85,85,5014400
+CRM,2017-04-07,84.699997,84.849998,83.82,84.379997,84.379997,4876400
+CRM,2017-04-10,84.129997,84.610001,83.860001,84.239998,84.239998,3401300
+CRM,2017-04-11,84.07,84.269997,83.300003,83.860001,83.860001,2536200
+CRM,2017-04-12,83.830002,84.080002,83.199997,83.370003,83.370003,3098400
+CRM,2017-04-13,83.199997,84.059998,83.129997,83.129997,83.129997,2594700
+CRM,2017-04-17,83.25,84.230003,83,84.199997,84.199997,2960800
+CRM,2017-04-18,84,84.400002,83.529999,83.709999,83.709999,2498200
+CRM,2017-04-19,84.080002,84.209999,83.349998,83.5,83.5,2840600
+CRM,2017-04-20,83.949997,84.360001,83.459999,84.050003,84.050003,4012300
+CRM,2017-04-21,84.010002,84.400002,83.650002,83.790001,83.790001,2946100
+CRM,2017-04-24,84.510002,84.650002,83.75,84.169998,84.169998,3193800
+CRM,2017-04-25,84.57,85.129997,84.349998,84.75,84.75,3016500
+CRM,2017-04-26,84.75,85.120003,84.389999,84.949997,84.949997,2165000
+CRM,2017-04-27,85.379997,86.32,85.290001,85.849998,85.849998,2944500
+CRM,2017-04-28,85.779999,86.220001,85.279999,86.120003,86.120003,2919200
+CRM,2017-05-01,86.25,86.879997,86.25,86.660004,86.660004,3290000
+CRM,2017-05-02,86.790001,87.199997,86.110001,87.089996,87.089996,3503200
+CRM,2017-05-03,86.970001,87.059998,86.190002,86.550003,86.550003,2786700
+CRM,2017-05-04,86.75,87.129997,86.290001,86.519997,86.519997,2140100
+CRM,2017-05-05,86.440002,86.980003,86.220001,86.970001,86.970001,2595800
+CRM,2017-05-08,86.93,87.169998,86.620003,86.860001,86.860001,2168400
+CRM,2017-05-09,87.029999,87.620003,86.900002,87.129997,87.129997,2887000
+CRM,2017-05-10,87.379997,87.620003,86.900002,87.309998,87.309998,2920700
+CRM,2017-05-11,87.379997,87.949997,86.57,87.709999,87.709999,2731600
+CRM,2017-05-12,87.970001,89.279999,87.57,89.040001,89.040001,5586600
+CRM,2017-05-15,89.269997,89.940002,89.050003,89.800003,89.800003,4053900
+CRM,2017-05-16,90.010002,90.279999,89.410004,89.75,89.75,6422300
+CRM,2017-05-17,89.75,89.75,87.57,87.839996,87.839996,5619200
+CRM,2017-05-18,87.879997,88.400002,87.169998,87.75,87.75,10180000
+CRM,2017-05-19,90.949997,91,86.440002,87.400002,87.400002,15733500
+CRM,2017-05-22,87.540001,89.050003,86.870003,88.940002,88.940002,6058400
+CRM,2017-05-23,88.730003,89.25,88.160004,88.489998,88.489998,4344600
+CRM,2017-05-24,88.43,89.720001,88.330002,89.599998,89.599998,4577200
+CRM,2017-05-25,89.970001,91.809998,89.910004,91.269997,91.269997,7407100
+CRM,2017-05-26,90.93,91.099998,90.459999,90.830002,90.830002,5284500
+CRM,2017-05-30,90.5,91.07,90.470001,90.860001,90.860001,4626500
+CRM,2017-05-31,90.690002,90.970001,89.480003,89.639999,89.639999,6030100
+CRM,2017-06-01,90,90.639999,89.32,90.050003,90.050003,4890600
+CRM,2017-06-02,90.239998,91.089996,89.830002,90.860001,90.860001,4969200
+CRM,2017-06-05,91,91.879997,90.75,91.379997,91.379997,5537300
+CRM,2017-06-06,91,91.949997,90.800003,91.099998,91.099998,4296700
+CRM,2017-06-07,91.449997,91.989998,90.620003,91.389999,91.389999,3484000
+CRM,2017-06-08,91.389999,91.620003,90.589996,91.25,91.25,3804900
+CRM,2017-06-09,91.089996,91.220001,85.230003,87.269997,87.269997,11672200
+CRM,2017-06-12,86.120003,86.839996,83.550003,86.18,86.18,9281600
+CRM,2017-06-13,87.830002,88.309998,86.800003,87.269997,87.269997,5308000
+CRM,2017-06-14,87.690002,88.089996,86.059998,87.169998,87.169998,3554800
+CRM,2017-06-15,85.989998,86.379997,84.900002,86.269997,86.269997,6661600
+CRM,2017-06-16,86.080002,86.980003,85.860001,86,86,8005000
+CRM,2017-06-19,86.690002,87.709999,86.620003,87.540001,87.540001,4835500
+CRM,2017-06-20,87.629997,87.790001,86.790001,86.919998,86.919998,3095500
+CRM,2017-06-21,87.5,87.800003,86.43,87.559998,87.559998,3794700
+CRM,2017-06-22,87.870003,89,87.239998,88.470001,88.470001,4413000
+CRM,2017-06-23,88.290001,88.860001,87.510002,88.620003,88.620003,4890900
+CRM,2017-06-26,88.800003,89.800003,87.699997,88.110001,88.110001,4866500
+CRM,2017-06-27,88,89.279999,87.110001,87.68,87.68,5370800
+CRM,2017-06-28,88.279999,88.470001,86.690002,88.089996,88.089996,4257800
+CRM,2017-06-29,87.650002,87.669998,85.830002,86.800003,86.800003,5215600
+CRM,2017-06-30,86.800003,87.25,86.300003,86.599998,86.599998,3943500
+CRM,2017-07-03,87.010002,87.099998,85.120003,86.099998,86.099998,2741300
+CRM,2017-07-05,86.279999,87.510002,86.099998,87.5,87.5,4719800
+CRM,2017-07-06,86.620003,87.470001,86.339996,86.849998,86.849998,3275000
+CRM,2017-07-07,87.199997,88.449997,87.190002,87.919998,87.919998,2454300
+CRM,2017-07-10,87.860001,88.639999,87.470001,88.5,88.5,2332100
+CRM,2017-07-11,88.260002,88.650002,87.669998,88.349998,88.349998,2414700
+CRM,2017-07-12,89.220001,90.410004,88.849998,90.400002,90.400002,4273500
+CRM,2017-07-13,90.559998,90.769997,89.5,89.57,89.57,3211100
+CRM,2017-07-14,89.790001,90.169998,89.540001,90,90,1978000
+CRM,2017-07-17,89.980003,90.260002,89.269997,89.290001,89.290001,2485700
+CRM,2017-07-18,89,89.400002,88.620003,89.269997,89.269997,3813100
+CRM,2017-07-19,89.349998,90.129997,88.800003,89.559998,89.559998,4463000
+CRM,2017-07-20,89.709999,90.629997,89.419998,90.540001,90.540001,3481000
+CRM,2017-07-21,90.339996,90.629997,89.540001,89.690002,89.690002,2928700
+CRM,2017-07-24,89.650002,89.809998,88.959999,89.669998,89.669998,2393500
+CRM,2017-07-25,89.730003,90.82,89.239998,90.629997,90.629997,3346000
+CRM,2017-07-26,90.629997,91.199997,90.150002,91.07,91.07,3638100
+CRM,2017-07-27,91.25,92.129997,89.089996,90.510002,90.510002,3572100
+CRM,2017-07-28,90,91.120003,89.699997,90.620003,90.620003,2108800
+CRM,2017-07-31,90.809998,91.050003,89.870003,90.800003,90.800003,3002900
+CRM,2017-08-01,91.370003,91.779999,90.889999,91.220001,91.220001,3157500
+CRM,2017-08-02,91.349998,91.349998,88.989998,89.889999,89.889999,3636900
+CRM,2017-08-03,90,90.43,89.419998,90.349998,90.349998,2351400
+CRM,2017-08-04,90.610001,90.870003,90.25,90.449997,90.449997,1987600
+CRM,2017-08-07,90.550003,90.699997,90.120003,90.5,90.5,1903300
+CRM,2017-08-08,90.18,90.889999,89.540001,90.260002,90.260002,2366700
+CRM,2017-08-09,89.639999,90.470001,89.620003,90.120003,90.120003,3055400
+CRM,2017-08-10,89.669998,89.919998,87.550003,87.629997,87.629997,3961500
+CRM,2017-08-11,87.550003,88.660004,87.260002,88.290001,88.290001,2881500
+CRM,2017-08-14,89.290001,90.650002,89.099998,90.25,90.25,4906900
+CRM,2017-08-15,90.349998,91.110001,90.089996,90.699997,90.699997,2531700
+CRM,2017-08-16,91.050003,92.400002,90.82,92.239998,92.239998,4273700
+CRM,2017-08-17,92,92.489998,90.75,90.879997,90.879997,3630500
+CRM,2017-08-18,90.82,91.349998,90.279999,90.760002,90.760002,3046800
+CRM,2017-08-21,90.949997,91.800003,90.57,91.760002,91.760002,3512500
+CRM,2017-08-22,92.43,93.440002,92.050003,92.949997,92.949997,11254400
+CRM,2017-08-23,92.139999,94.629997,91.300003,93.07,93.07,12034900
+CRM,2017-08-24,93.699997,94.309998,93.349998,94.150002,94.150002,5494400
+CRM,2017-08-25,94.150002,95.230003,93.870003,94.099998,94.099998,5311000
+CRM,2017-08-28,94.080002,94.190002,92.849998,93.660004,93.660004,5536100
+CRM,2017-08-29,92.75,94.120003,92.5,93.830002,93.830002,3242800
+CRM,2017-08-30,93.830002,95.18,93.589996,94.860001,94.860001,3808100
+CRM,2017-08-31,94.940002,95.660004,94.349998,95.489998,95.489998,5098200
+CRM,2017-09-01,95.75,96.169998,95.190002,96.010002,96.010002,3679600
+CRM,2017-09-05,95.360001,96.489998,95.129997,96.18,96.18,4069500
+CRM,2017-09-06,96.160004,96.32,95.25,95.82,95.82,4105200
+CRM,2017-09-07,96.089996,97.519997,95.879997,96.730003,96.730003,4917300
+CRM,2017-09-08,96.620003,97.190002,96.379997,96.43,96.43,3316400
+CRM,2017-09-11,96.949997,98.220001,96.949997,97.709999,97.709999,4471500
+CRM,2017-09-12,97.589996,97.620003,96.150002,96.849998,96.849998,4743200
+CRM,2017-09-13,96.889999,96.900002,95.360001,95.610001,95.610001,5610300
+CRM,2017-09-14,95.379997,95.739998,94.510002,95.300003,95.300003,5054600
+CRM,2017-09-15,95.510002,95.620003,94.169998,94.629997,94.629997,6081700
+CRM,2017-09-18,94.940002,96.18,94.739998,95.739998,95.739998,5990700
+CRM,2017-09-19,95.970001,96.209999,95.160004,95.349998,95.349998,3521000
+CRM,2017-09-20,95.080002,95.360001,94.050003,95.209999,95.209999,3362600
+CRM,2017-09-21,94.82,95.099998,94.169998,94.860001,94.860001,2896100
+CRM,2017-09-22,94.790001,95.349998,94.559998,94.940002,94.940002,2254400
+CRM,2017-09-25,94.870003,94.889999,92.110001,92.470001,92.470001,5821100
+CRM,2017-09-26,92.949997,93.669998,92.120003,92.339996,92.339996,4558200
+CRM,2017-09-27,92.910004,93.660004,92.620003,93.209999,93.209999,2945100
+CRM,2017-09-28,93.209999,93.25,92.43,92.599998,92.599998,3017600
+CRM,2017-09-29,92.769997,93.470001,92.620003,93.419998,93.419998,4629700
+CRM,2017-10-02,93.720001,94.839996,93.449997,93.940002,93.940002,2755900
+CRM,2017-10-03,94.169998,95.449997,93.949997,95.360001,95.360001,4996800
+CRM,2017-10-04,95.199997,95.730003,94.730003,95.519997,95.519997,3128300
+CRM,2017-10-05,95.5,95.879997,94.68,95.730003,95.730003,3956300
+CRM,2017-10-06,95.550003,96.57,95.470001,96.32,96.32,4402900
+CRM,2017-10-09,96.330002,96.760002,95.980003,96.269997,96.269997,2031300
+CRM,2017-10-10,96.269997,96.459999,95.220001,95.389999,95.389999,2028900
+CRM,2017-10-11,95.389999,96.010002,94.830002,96.010002,96.010002,2640800
+CRM,2017-10-12,96.139999,97.230003,95.839996,96.739998,96.739998,3118600
+CRM,2017-10-13,97.150002,97.629997,96.690002,96.940002,96.940002,2496000
+CRM,2017-10-16,96.949997,97.580002,96.919998,97.150002,97.150002,2544300
+CRM,2017-10-17,96.959999,97,95.93,96.720001,96.720001,2528300
+CRM,2017-10-18,96.970001,97.07,96.050003,96.440002,96.440002,2876700
+CRM,2017-10-19,96.400002,97.230003,96.110001,97.190002,97.190002,2534100
+CRM,2017-10-20,97.540001,99.18,97.330002,98.900002,98.900002,4588800
+CRM,2017-10-23,99.07,99.440002,98.300003,98.440002,98.440002,4024900
+CRM,2017-10-24,98.25,98.720001,97.809998,98.660004,98.660004,3651400
+CRM,2017-10-25,98.400002,99.629997,98.309998,99.589996,99.589996,4687200
+CRM,2017-10-26,99.82,100.760002,99.300003,100.050003,100.050003,3863300
+CRM,2017-10-27,100.720001,101.980003,100.18,100.699997,100.699997,4030400
+CRM,2017-10-30,100.699997,100.980003,99.910004,100.699997,100.699997,2374600
+CRM,2017-10-31,101.129997,102.449997,100.839996,102.339996,102.339996,5111800
+CRM,2017-11-01,103.669998,103.919998,101.300003,101.949997,101.949997,3760800
+CRM,2017-11-02,102.050003,103.370003,101.760002,102.599998,102.599998,3212600
+CRM,2017-11-03,102.860001,103.07,101.699997,102.709999,102.709999,3265500
+CRM,2017-11-06,102.919998,103.139999,101.580002,102.419998,102.419998,7046800
+CRM,2017-11-07,104.940002,105,101.75,102.720001,102.720001,5277100
+CRM,2017-11-08,102.949997,105.25,102.900002,105.029999,105.029999,6674500
+CRM,2017-11-09,104.330002,104.440002,102.410004,103.599998,103.599998,5128600
+CRM,2017-11-10,103.410004,105.379997,102.830002,105.239998,105.239998,4675700
+CRM,2017-11-13,105,105.959999,105,105.779999,105.779999,4609500
+CRM,2017-11-14,105.639999,106.379997,105.059998,106.230003,106.230003,4366800
+CRM,2017-11-15,105.879997,107,105,105.43,105.43,4148400
+CRM,2017-11-16,106.230003,107.360001,106.18,107.029999,107.029999,3708500
+CRM,2017-11-17,107.190002,107.870003,106.730003,107.580002,107.580002,4407900
+CRM,2017-11-20,108.699997,109,107.010002,107.370003,107.370003,5578500
+CRM,2017-11-21,108.75,109.190002,107.790001,108.800003,108.800003,10682700
+CRM,2017-11-22,106.849998,107.489998,106.050003,106.830002,106.830002,9009600
+CRM,2017-11-24,107.400002,107.599998,106.410004,107.150002,107.150002,4000000
+CRM,2017-11-27,106.790001,107.279999,105.860001,106.580002,106.580002,5144200
+CRM,2017-11-28,106.099998,106.889999,105.790001,106.459999,106.459999,4794300
+CRM,2017-11-29,105.75,105.879997,102.790001,103.529999,103.529999,6851000
+CRM,2017-11-30,103.589996,104.510002,102.769997,104.32,104.32,5201800
+CRM,2017-12-01,103.860001,104.830002,102.830002,103.830002,103.830002,4797600
+CRM,2017-12-04,104.599998,104.739998,99.830002,99.849998,99.849998,9116000
+CRM,2017-12-05,99.550003,101.660004,98.68,100.690002,100.690002,5323800
+CRM,2017-12-06,100.260002,103.330002,100,102.919998,102.919998,4571000
+CRM,2017-12-07,103.650002,104.139999,102.639999,104.07,104.07,3900100
+CRM,2017-12-08,105,105.349998,103.209999,103.440002,103.440002,4171500
+CRM,2017-12-11,104.389999,104.720001,103.370003,104.540001,104.540001,3357200
+CRM,2017-12-12,104.949997,105.059998,103.279999,103.669998,103.669998,4683600
+CRM,2017-12-13,103.82,104.599998,103.709999,103.940002,103.940002,4067500
+CRM,2017-12-14,104.199997,105.199997,103.940002,104.239998,104.239998,4464900
+CRM,2017-12-15,104.760002,105.650002,103.309998,105.480003,105.480003,7261100
+CRM,2017-12-18,105.400002,105.879997,104.790001,105.080002,105.080002,3931400
+CRM,2017-12-19,104.589996,105.169998,103.480003,104.260002,104.260002,3942100
+CRM,2017-12-20,104.260002,104.5,102.809998,103.389999,103.389999,3673500
+CRM,2017-12-21,103.730003,104.040001,103.330002,103.620003,103.620003,2486800
+CRM,2017-12-22,103.290001,103.5,102.019997,102.629997,102.629997,3538300
+CRM,2017-12-26,102.160004,102.599998,101.32,102.540001,102.540001,2524600
+CRM,2017-12-27,102.589996,102.809998,102.089996,102.650002,102.650002,2038600
+CRM,2017-12-28,102.639999,102.900002,102.360001,102.790001,102.790001,2719400
+CRM,2017-12-29,102.610001,103.169998,102.209999,102.230003,102.230003,2498800
+CRM,2018-01-02,102.879997,104.699997,102.269997,104.410004,104.410004,4669200
+CRM,2018-01-03,104.900002,106.139999,104.620003,105.290001,105.290001,3888700
+CRM,2018-01-04,106,107.660004,105.769997,106.68,106.68,4540200
+CRM,2018-01-05,107.760002,108.300003,107.199997,108.099998,108.099998,3368400
+CRM,2018-01-08,108,109.139999,107.57,108.860001,108.860001,2933600
+CRM,2018-01-09,109,109.339996,108.25,109.150002,109.150002,3302300
+CRM,2018-01-10,108.68,109.489998,108.230003,108.800003,108.800003,3113300
+CRM,2018-01-11,109,109.400002,108.669998,109.099998,109.099998,3668100
+CRM,2018-01-12,109.230003,110.709999,108.910004,110.239998,110.239998,5749500
+CRM,2018-01-16,110.849998,111.440002,108.230003,108.889999,108.889999,5790800
+CRM,2018-01-17,109.75,110.379997,109.230003,110.040001,110.040001,4254700
+CRM,2018-01-18,110.230003,112.169998,110.220001,111.769997,111.769997,3842800
+CRM,2018-01-19,112.209999,112.400002,111.610001,111.93,111.93,3120900
+CRM,2018-01-22,111.629997,112.959999,111.010002,112.889999,112.889999,2214700
+CRM,2018-01-23,113.18,113.760002,112.68,113.239998,113.239998,2816800
+CRM,2018-01-24,113.629997,113.839996,112.5,112.849998,112.849998,4975500
+CRM,2018-01-25,113.279999,113.470001,111.900002,111.959999,111.959999,4715100
+CRM,2018-01-26,112.720001,113.919998,112.029999,113.699997,113.699997,3927400
+CRM,2018-01-29,113.699997,114.410004,112.849998,113.300003,113.300003,3181500
+CRM,2018-01-30,112.419998,113.449997,111.839996,112.230003,112.230003,3737700
+CRM,2018-01-31,113.059998,114.519997,112.639999,113.910004,113.910004,4181800
+CRM,2018-02-01,113.300003,114.269997,112.529999,112.739998,112.739998,4302800
+CRM,2018-02-02,112.029999,112.349998,110.709999,110.779999,110.779999,4403800
+CRM,2018-02-05,109.150002,111.610001,107.5,107.650002,107.650002,6124000
+CRM,2018-02-06,105.010002,109.620003,103.690002,109.57,109.57,6857900
+CRM,2018-02-07,109.07,112.290001,108.809998,110.050003,110.050003,4515400
+CRM,2018-02-08,110.099998,110.18,104,104.029999,104.029999,6803800
+CRM,2018-02-09,105.32,108.110001,102.370003,106.980003,106.980003,6615800
+CRM,2018-02-12,107.699997,109.480003,106.260002,108.550003,108.550003,4624100
+CRM,2018-02-13,108.010002,108.080002,105.93,107.690002,107.690002,7542800
+CRM,2018-02-14,106.730003,109.220001,106.730003,109.019997,109.019997,7428000
+CRM,2018-02-15,112.309998,113.43,110.050003,113.120003,113.120003,8341900
+CRM,2018-02-16,112.839996,114.150002,112.669998,112.860001,112.860001,4667300
+CRM,2018-02-20,112.449997,115.260002,112.279999,114.349998,114.349998,4287800
+CRM,2018-02-21,114.769997,115.669998,114.169998,114.480003,114.480003,4976500
+CRM,2018-02-22,114.519997,115,112.480003,113,113,4763400
+CRM,2018-02-23,113.629997,114.959999,112.739998,114.959999,114.959999,4173500
+CRM,2018-02-26,116.110001,116.800003,115.370003,116.650002,116.650002,5418900
+CRM,2018-02-27,117.300003,117.610001,115.760002,116.470001,116.470001,5908200
+CRM,2018-02-28,117,118.150002,116.220001,116.25,116.25,9684400
+CRM,2018-03-01,120.910004,122.470001,118.050003,119.43,119.43,15555500
+CRM,2018-03-02,118.650002,122.330002,117.639999,121.919998,121.919998,10627500
+CRM,2018-03-05,120,122.940002,119.660004,122.5,122.5,10121300
+CRM,2018-03-06,122.870003,124.690002,122.75,124.480003,124.480003,8154800
+CRM,2018-03-07,123.379997,125.769997,123.18,125.330002,125.330002,6750400
+CRM,2018-03-08,125.760002,127.290001,125.699997,126.360001,126.360001,6127900
+CRM,2018-03-09,127.190002,127.5,126.25,127.410004,127.410004,5637800
+CRM,2018-03-12,127.870003,128.199997,126.779999,126.779999,126.779999,5609800
+CRM,2018-03-13,127.889999,128.110001,125.730003,126.730003,126.730003,4641800
+CRM,2018-03-14,127.050003,128.869995,126.510002,127.989998,127.989998,5402400
+CRM,2018-03-15,128,128.460007,126.669998,127.220001,127.220001,4603500
+CRM,2018-03-16,127.290001,127.949997,125.690002,125.970001,125.970001,6662900
+CRM,2018-03-19,125.029999,125.760002,123.470001,124.980003,124.980003,6830400
+CRM,2018-03-20,124.589996,126.830002,124.449997,125.120003,125.120003,7113600
+CRM,2018-03-21,121.559998,124.019997,120.199997,121.699997,121.699997,14824000
+CRM,2018-03-22,120.400002,120.660004,117.440002,118.040001,118.040001,10950500
+CRM,2018-03-23,118.010002,118.080002,114.309998,114.43,114.43,10902100
+CRM,2018-03-26,118.239998,119.260002,115.040001,118.970001,118.970001,13171700
+CRM,2018-03-27,120.089996,120.160004,112.720001,113.809998,113.809998,8304700
+CRM,2018-03-28,113.150002,114.860001,111.339996,112.879997,112.879997,6489500
+CRM,2018-03-29,113.910004,117.260002,112.519997,116.300003,116.300003,7794700
+CRM,2018-04-02,115.910004,117.68,113.610001,115.300003,115.300003,6461300
+CRM,2018-04-03,116.760002,117.449997,114.599998,116.489998,116.489998,5193300
+CRM,2018-04-04,114.059998,119.68,114,119.480003,119.480003,6389300
+CRM,2018-04-05,120.400002,121.040001,118.669998,119.040001,119.040001,5052400
+CRM,2018-04-06,118.099998,118.980003,114.949997,116.099998,116.099998,5385500
+CRM,2018-04-09,117.139999,119.230003,117.139999,117.190002,117.190002,4104200
+CRM,2018-04-10,118.919998,120.120003,117.68,119.489998,119.489998,3693000
+CRM,2018-04-11,119.330002,120.709999,118.870003,119.160004,119.160004,3059400
+CRM,2018-04-12,120,121.730003,119.339996,121.400002,121.400002,4419900
+CRM,2018-04-13,121.940002,121.940002,118.5,119.010002,119.010002,4933100
+CRM,2018-04-16,120.949997,120.980003,118.660004,119.410004,119.410004,4464700
+CRM,2018-04-17,120.400002,123.860001,120.010002,123.349998,123.349998,5524600
+CRM,2018-04-18,123.529999,124.739998,122.230003,124.459999,124.459999,4321800
+CRM,2018-04-19,124.040001,124.519997,123.18,124.059998,124.059998,3657000
+CRM,2018-04-20,124.010002,124.379997,122.050003,122.82,122.82,2971000
+CRM,2018-04-23,123.190002,124.57,121.239998,121.889999,121.889999,3932700
+CRM,2018-04-24,123.339996,123.529999,116.910004,117.879997,117.879997,5379300
+CRM,2018-04-25,117.769997,118.230003,115.040001,117.32,117.32,5080500
+CRM,2018-04-26,118.699997,122.07,118.160004,120.830002,120.830002,4998800
+CRM,2018-04-27,121.629997,121.639999,119.550003,120.220001,120.220001,3801200
+CRM,2018-04-30,120.870003,121.699997,119.779999,120.989998,120.989998,2788300
+CRM,2018-05-01,120.879997,123.32,120.419998,123.110001,123.110001,3873900
+CRM,2018-05-02,122.290001,123.970001,121.739998,122.82,122.82,3671000
+CRM,2018-05-03,122.620003,125,121.669998,124.410004,124.410004,4435600
+CRM,2018-05-04,124.379997,125.839996,122.980003,125.120003,125.120003,6341200
+CRM,2018-05-07,125.790001,127.690002,125.459999,126.970001,126.970001,4342000
+CRM,2018-05-08,126.589996,128.960007,126.5,128.75,128.75,4467800
+CRM,2018-05-09,128.880005,129.740005,127.330002,129.729996,129.729996,4605300
+CRM,2018-05-10,129.949997,131,129.050003,130.619995,130.619995,3772400
+CRM,2018-05-11,130,130.850006,128.889999,130.630005,130.630005,3233200
+CRM,2018-05-14,130.789993,131,127.160004,127.690002,127.690002,4169800
+CRM,2018-05-15,126.93,128.589996,126.089996,128.130005,128.130005,2933100
+CRM,2018-05-16,128.710007,128.970001,127.919998,128.770004,128.770004,2439900
+CRM,2018-05-17,129.190002,129.460007,125.550003,126.050003,126.050003,5557000
+CRM,2018-05-18,126.059998,127.720001,125.870003,126.959999,126.959999,3612300
+CRM,2018-05-21,128,128.350006,126,126.370003,126.370003,2887200
+CRM,2018-05-22,126.660004,127.050003,125.260002,125.440002,125.440002,2789800
+CRM,2018-05-23,124.879997,128.089996,124.580002,128.089996,128.089996,4303900
+CRM,2018-05-24,128.809998,129.380005,127.389999,128.740005,128.740005,5972400
+CRM,2018-05-25,128.729996,129.25,127.620003,127.959999,127.959999,4031800
+CRM,2018-05-29,126.75,127.540001,126.120003,126.879997,126.879997,8141900
+CRM,2018-05-30,132.300003,132.550003,127.839996,129.300003,129.300003,14170900
+CRM,2018-05-31,129.369995,130.990005,128.410004,129.330002,129.330002,6408300
+CRM,2018-06-01,129.880005,130.869995,128.350006,130.520004,130.520004,6132800
+CRM,2018-06-04,130.389999,132.800003,129.600006,132.649994,132.649994,4860700
+CRM,2018-06-05,133.139999,134.630005,132.970001,134.119995,134.119995,5123200
+CRM,2018-06-06,134.330002,135.710007,134.119995,135.550003,135.550003,4766900
+CRM,2018-06-07,135.550003,135.75,130.729996,132.910004,132.910004,6564100
+CRM,2018-06-08,131.699997,133.679993,130.820007,133.529999,133.529999,3486600
+CRM,2018-06-11,133.880005,134.669998,133.259995,133.979996,133.979996,3443100
+CRM,2018-06-12,134.960007,137.5,134.649994,136.259995,136.259995,5319900
+CRM,2018-06-13,136.369995,137.490005,135.600006,136.5,136.5,5809300
+CRM,2018-06-14,137,139.75,136.889999,138.410004,138.410004,6494900
+CRM,2018-06-15,138.070007,138.949997,136.800003,138.410004,138.410004,7711100
+CRM,2018-06-18,137.009995,140.190002,136.910004,139.800003,139.800003,4202400
+CRM,2018-06-19,138.080002,139.710007,137.229996,139.520004,139.520004,4833700
+CRM,2018-06-20,140,142.119995,138.820007,138.940002,138.940002,5341400
+CRM,2018-06-21,139.070007,140.059998,137.119995,137.880005,137.880005,3912800
+CRM,2018-06-22,137.259995,137.300003,133.949997,135.009995,135.009995,7466000
+CRM,2018-06-25,134.240005,134.889999,131.669998,133.190002,133.190002,6969800
+CRM,2018-06-26,134.759995,137.169998,133.820007,135.479996,135.479996,7043100
+CRM,2018-06-27,136.679993,137.419998,133.100006,133.220001,133.220001,6851600
+CRM,2018-06-28,133.990005,135.889999,133.190002,135.119995,135.119995,6333700
+CRM,2018-06-29,136.279999,137.710007,135.899994,136.399994,136.399994,5229500
+CRM,2018-07-02,136.149994,140.470001,135.300003,140.429993,140.429993,6399200
+CRM,2018-07-03,140.600006,140.75,137.710007,137.839996,137.839996,3164700
+CRM,2018-07-05,139.259995,139.889999,138.220001,139.770004,139.770004,5576700
+CRM,2018-07-06,140.190002,141.729996,139.009995,141.399994,141.399994,5045800
+CRM,2018-07-09,142.649994,142.869995,139.880005,141.759995,141.759995,5183100
+CRM,2018-07-10,142.300003,143.509995,141.509995,142.449997,142.449997,3643700
+CRM,2018-07-11,141.210007,145.639999,141.020004,145.25,145.25,6168000
+CRM,2018-07-12,145.800003,148.699997,145.800003,148.160004,148.160004,4681000
+CRM,2018-07-13,147.75,148,145.410004,147.610001,147.610001,3941800
+CRM,2018-07-16,147.839996,148.690002,146.820007,146.960007,146.960007,3592100
+CRM,2018-07-17,145.410004,147.440002,143.080002,147.020004,147.020004,5133900
+CRM,2018-07-18,147.020004,148.190002,145.759995,147.839996,147.839996,2908100
+CRM,2018-07-19,147,148,146.610001,147.160004,147.160004,3590600
+CRM,2018-07-20,147.440002,147.919998,146.690002,146.869995,146.869995,2462200
+CRM,2018-07-23,146.869995,147.639999,144.800003,147.559998,147.559998,2538100
+CRM,2018-07-24,148.550003,148.850006,145.179993,146,146,4052300
+CRM,2018-07-25,146.130005,149.350006,146,148.869995,148.869995,4056900
+CRM,2018-07-26,147.979996,148.75,145.679993,147.570007,147.570007,3414300
+CRM,2018-07-27,148.25,148.279999,142.380005,143.910004,143.910004,5924400
+CRM,2018-07-30,143.539993,143.729996,135.520004,138.029999,138.029999,9522000
+CRM,2018-07-31,138.679993,139.789993,135.389999,137.149994,137.149994,7442900
+CRM,2018-08-01,138,140.899994,137.509995,137.679993,137.679993,5098100
+CRM,2018-08-02,137.050003,141.300003,136.75,141.139999,141.139999,3779200
+CRM,2018-08-03,141.529999,141.740005,138.419998,141.039993,141.039993,3463500
+CRM,2018-08-06,140.889999,142.850006,140.649994,142.710007,142.710007,3247300
+CRM,2018-08-07,143.529999,144.610001,142.729996,144.440002,144.440002,3928300
+CRM,2018-08-08,144.460007,145.639999,143.160004,145.169998,145.169998,3026700
+CRM,2018-08-09,145.300003,146.850006,145.089996,145.820007,145.820007,3572600
+CRM,2018-08-10,144.929993,147,144.350006,145.509995,145.509995,2748500
+CRM,2018-08-13,145.630005,147.179993,144.220001,144.449997,144.449997,2880400
+CRM,2018-08-14,146.179993,146.770004,144.570007,146.570007,146.570007,3474700
+CRM,2018-08-15,146.080002,147.880005,143.600006,145.039993,145.039993,4476900
+CRM,2018-08-16,146.509995,146.910004,145.220001,145.729996,145.729996,3704000
+CRM,2018-08-17,145.5,146.009995,143.949997,145.020004,145.020004,2865600
+CRM,2018-08-20,145.210007,146.059998,144.320007,145.710007,145.710007,2882200
+CRM,2018-08-21,146.410004,148.789993,145.360001,145.529999,145.529999,4063700
+CRM,2018-08-22,145.589996,147.199997,145.050003,146.460007,146.460007,4245300
+CRM,2018-08-23,146.830002,148.339996,146.070007,147.830002,147.830002,6196300
+CRM,2018-08-24,148.5,152.380005,148.5,152.300003,152.300003,4882000
+CRM,2018-08-27,154.710007,154.880005,150.199997,151.679993,151.679993,5814800
+CRM,2018-08-28,152.029999,153.399994,151.559998,152.990005,152.990005,5266900
+CRM,2018-08-29,153.330002,154.970001,153.050003,154.800003,154.800003,9018600
+CRM,2018-08-30,151.119995,153.740005,149.5,152.139999,152.139999,14441000
+CRM,2018-08-31,152.139999,153.869995,151.899994,152.679993,152.679993,6210500
+CRM,2018-09-04,152.110001,153.339996,151.509995,153.210007,153.210007,5310900
+CRM,2018-09-05,152.389999,152.779999,147.080002,148.649994,148.649994,7287400
+CRM,2018-09-06,148.75,149.160004,147.080002,148.830002,148.830002,4190300
+CRM,2018-09-07,147.839996,151.410004,147.5,150.429993,150.429993,3866800
+CRM,2018-09-10,150,151.580002,148,151.320007,151.320007,3872300
+CRM,2018-09-11,151.080002,153.75,150.619995,152.839996,152.839996,4151000
+CRM,2018-09-12,152.839996,155.770004,151.809998,155.369995,155.369995,5180800
+CRM,2018-09-13,155.869995,158.779999,155.820007,158.179993,158.179993,6213500
+CRM,2018-09-14,157.949997,158.789993,156.320007,157.490005,157.490005,4615300
+CRM,2018-09-17,157,158.429993,154.619995,154.919998,154.919998,3899600
+CRM,2018-09-18,154.759995,158.029999,154.75,156,156,3749600
+CRM,2018-09-19,156.369995,157.330002,152.389999,152.899994,152.899994,5546000
+CRM,2018-09-20,153.289993,156.070007,151.649994,155.5,155.5,4655600
+CRM,2018-09-21,157.070007,157.960007,154.960007,155.520004,155.520004,17991600
+CRM,2018-09-24,155.380005,158.910004,153.330002,158.779999,158.779999,5082100
+CRM,2018-09-25,159,159.139999,157.169998,158.869995,158.869995,5699600
+CRM,2018-09-26,159.059998,159.929993,157.350006,158.330002,158.330002,4079700
+CRM,2018-09-27,159.050003,161.080002,158.929993,160.429993,160.429993,3930300
+CRM,2018-09-28,160,160.860001,158.940002,159.029999,159.029999,4607700
+CRM,2018-10-01,160.110001,161.190002,159.020004,159.860001,159.860001,4297600
+CRM,2018-10-02,159.270004,159.580002,156.699997,157.259995,157.259995,4137000
+CRM,2018-10-03,158.559998,159.759995,157.020004,159.100006,159.100006,3561600
+CRM,2018-10-04,158.199997,158.839996,153.779999,154.899994,154.899994,6206400
+CRM,2018-10-05,154.860001,156.600006,152.470001,155.070007,155.070007,4963600
+CRM,2018-10-08,154.240005,154.619995,145.600006,148.649994,148.649994,10238700
+CRM,2018-10-09,148.320007,150.869995,147.210007,148.5,148.5,5593300
+CRM,2018-10-10,147.520004,147.589996,137.539993,137.809998,137.809998,13660600
+CRM,2018-10-11,137.440002,142.160004,136.449997,139.240005,139.240005,10499300
+CRM,2018-10-12,145.770004,148.75,143.220001,146.740005,146.740005,9371700
+CRM,2018-10-15,146.699997,146.699997,141.320007,141.949997,141.949997,6040800
+CRM,2018-10-16,145.470001,147.910004,144.009995,147.440002,147.440002,5383100
+CRM,2018-10-17,148.350006,148.350006,145.419998,147.009995,147.009995,3377900
+CRM,2018-10-18,146.089996,147.589996,141.429993,142.839996,142.839996,5338200
+CRM,2018-10-19,143.610001,145.369995,140.380005,140.490005,140.490005,5141600
+CRM,2018-10-22,141.699997,143.800003,139.199997,142.949997,142.949997,4234900
+CRM,2018-10-23,139.320007,141.970001,137.779999,140.660004,140.660004,6462000
+CRM,2018-10-24,141.229996,141.5,133,133.259995,133.259995,7251500
+CRM,2018-10-25,133.690002,141.690002,133.669998,140.800003,140.800003,7792900
+CRM,2018-10-26,135.75,139.210007,132.610001,135.520004,135.520004,7457000
+CRM,2018-10-29,138.100006,139.550003,128.529999,130.990005,130.990005,9212500
+CRM,2018-10-30,130.440002,132.990005,128.029999,132.169998,132.169998,10037900
+CRM,2018-10-31,134.919998,138.710007,134.770004,137.240005,137.240005,6666400
+CRM,2018-11-01,138.399994,139.800003,136.410004,139.589996,139.589996,4668800
+CRM,2018-11-02,140.139999,140.550003,136.100006,136.789993,136.789993,4481400
+CRM,2018-11-05,137.339996,137.339996,133.460007,135.440002,135.440002,4629900
+CRM,2018-11-06,135.399994,138,132.979996,133.949997,133.949997,4667100
+CRM,2018-11-07,136.850006,142.309998,136.429993,141.789993,141.789993,5804000
+CRM,2018-11-08,143.220001,143.630005,140.679993,141.869995,141.869995,3986700
+CRM,2018-11-09,141.059998,141.059998,135.050003,136.919998,136.919998,5252500
+CRM,2018-11-12,135.740005,136.660004,130.080002,130.5,130.5,7571200
+CRM,2018-11-13,131.479996,133.770004,128.949997,132.160004,132.160004,6176300
+CRM,2018-11-14,134.210007,134.940002,128.580002,129.350006,129.350006,5729600
+CRM,2018-11-15,129.199997,132.949997,126.300003,132.490005,132.490005,6468700
+CRM,2018-11-16,131.850006,133.470001,130.080002,132.550003,132.550003,5126900
+CRM,2018-11-19,131.600006,132.259995,120.419998,121.010002,121.010002,14284700
+CRM,2018-11-20,114.330002,124.940002,113.599998,120.669998,120.669998,13829500
+CRM,2018-11-21,124.199997,125.75,121.610001,123.589996,123.589996,7311300
+CRM,2018-11-23,121.330002,123.709999,120.709999,122.029999,122.029999,3009600
+CRM,2018-11-26,124.480003,126.949997,123.660004,126.410004,126.410004,9321200
+CRM,2018-11-27,125.150002,127.610001,123.720001,127.540001,127.540001,10558800
+CRM,2018-11-28,138.479996,140.889999,131.970001,140.639999,140.639999,25705400
+CRM,2018-11-29,139.850006,142.880005,139.270004,139.720001,139.720001,7763000
+CRM,2018-11-30,138.889999,143.220001,138.279999,142.759995,142.759995,9401400
+CRM,2018-12-03,146.300003,147.070007,142.559998,144.149994,144.149994,7358900
+CRM,2018-12-04,142.729996,145.199997,138.800003,139.240005,139.240005,6978400
+CRM,2018-12-06,134.800003,142.059998,132.75,142.059998,142.059998,9186600
+CRM,2018-12-07,141.899994,142.369995,134.740005,135.949997,135.949997,6225300
+CRM,2018-12-10,135.160004,139.490005,133.179993,137.270004,137.270004,5897000
+CRM,2018-12-11,140.589996,140.699997,135.589996,136.789993,136.789993,4548700
+CRM,2018-12-12,141.789993,144.029999,139.550003,140.089996,140.089996,6794300
+CRM,2018-12-13,141.5,143.630005,139.580002,141.139999,141.139999,5122800
+CRM,2018-12-14,138.880005,140.710007,136.380005,137.039993,137.039993,5354400
+CRM,2018-12-17,134.309998,135.5,129.970001,130.830002,130.830002,8392400
+CRM,2018-12-18,132.139999,133.679993,130.130005,132.320007,132.320007,6668400
+CRM,2018-12-19,131.979996,136.5,129.5,131.160004,131.160004,7350700
+CRM,2018-12-20,129.25,132.330002,122.639999,127.730003,127.730003,12265100
+CRM,2018-12-21,128.570007,129.389999,122.459999,122.910004,122.910004,12568600
+CRM,2018-12-24,121.139999,124.839996,120.160004,121.330002,121.330002,4721500
+CRM,2018-12-26,122.519997,130.899994,122.120003,130.839996,130.839996,8110900
+CRM,2018-12-27,128.800003,135.199997,127.839996,135.199997,135.199997,7967700
+CRM,2018-12-28,136,136.880005,132.610001,134.679993,134.679993,7276200
+CRM,2018-12-31,136,137.970001,134.490005,136.970001,136.970001,5467700
+CRM,2019-01-02,133.399994,136.830002,133.050003,135.550003,135.550003,4783900
+CRM,2019-01-03,133.479996,134.779999,130.100006,130.399994,130.399994,6365700
+CRM,2019-01-04,133.5,139.320007,132.220001,137.960007,137.960007,6650600
+CRM,2019-01-07,141.020004,143.389999,138.789993,142.220001,142.220001,9064800
+CRM,2019-01-08,144.729996,146.460007,142.889999,145.720001,145.720001,9057300
+CRM,2019-01-09,146.889999,147.5,144.529999,145.990005,145.990005,5445900
+CRM,2019-01-10,143.770004,147.210007,143.759995,147.039993,147.039993,5116900
+CRM,2019-01-11,146.559998,148.029999,145.610001,147.550003,147.550003,5185200
+CRM,2019-01-14,145.75,146.729996,144.699997,146.050003,146.050003,5815500
+CRM,2019-01-15,146.350006,149.860001,145.800003,149.190002,149.190002,5350400
+CRM,2019-01-16,149.149994,149.789993,147.800003,148.539993,148.539993,3936800
+CRM,2019-01-17,148.539993,150.720001,147.690002,149.820007,149.820007,3743200
+CRM,2019-01-18,151.830002,153.270004,150.240005,152.509995,152.509995,6151200
+CRM,2019-01-22,150.339996,151.380005,147.399994,148.949997,148.949997,5203300
+CRM,2019-01-23,149.729996,150.800003,147.649994,149.75,149.75,3335400
+CRM,2019-01-24,149.949997,150.5,146.520004,146.869995,146.869995,6734700
+CRM,2019-01-25,148.529999,149.889999,147.550003,149.740005,149.740005,4600800
+CRM,2019-01-28,148.169998,148.199997,146.100006,147.330002,147.330002,4054700
+CRM,2019-01-29,147.070007,148,144.639999,145.179993,145.179993,3915100
+CRM,2019-01-30,147.190002,149.690002,146.080002,149.160004,149.160004,4653400
+CRM,2019-01-31,149.020004,153.380005,148.710007,151.970001,151.970001,8615900
+CRM,2019-02-01,152.399994,155.949997,151.070007,155.869995,155.869995,5959200
+CRM,2019-02-04,156.020004,158.899994,155.410004,157.720001,157.720001,5264700
+CRM,2019-02-05,158.339996,159.880005,157.820007,158.990005,158.990005,4575600
+CRM,2019-02-06,159,159.100006,155.080002,158.130005,158.130005,4205100
+CRM,2019-02-07,155.960007,157.059998,153.360001,154.929993,154.929993,4545500
+CRM,2019-02-08,152.910004,156.699997,152.710007,156.669998,156.669998,3018700
+CRM,2019-02-11,158.199997,161.5,157.570007,159.910004,159.910004,7125500
+CRM,2019-02-12,161.25,163.389999,160.029999,162.789993,162.789993,5631700
+CRM,2019-02-13,163.440002,163.570007,160.270004,160.399994,160.399994,5296000
+CRM,2019-02-14,159.470001,160.440002,156.710007,159.470001,159.470001,5061100
+CRM,2019-02-15,160.990005,161.220001,158.089996,159.050003,159.050003,5282000
+CRM,2019-02-19,159.660004,161.479996,159.139999,160.610001,160.610001,3883200
+CRM,2019-02-20,160.330002,161.490005,157.210007,158.539993,158.539993,7047200
+CRM,2019-02-21,157.699997,160.479996,157.300003,159.630005,159.630005,4463000
+CRM,2019-02-22,160.470001,161.710007,160.199997,161.309998,161.309998,4175000
+CRM,2019-02-25,162.509995,163.059998,160.929993,161.360001,161.360001,5076700
+CRM,2019-02-26,160.809998,163.380005,159.869995,163,163,4496300
+CRM,2019-02-27,162.289993,163.529999,160.5,163.119995,163.119995,4278300
+CRM,2019-02-28,163,164.600006,162.169998,163.649994,163.649994,6908100
+CRM,2019-03-01,165.149994,166.149994,161.75,164.529999,164.529999,6919900
+CRM,2019-03-04,165.559998,165.789993,155.419998,158.5,158.5,17886300
+CRM,2019-03-05,159.919998,160.880005,154.800003,156.970001,156.970001,16042900
+CRM,2019-03-06,157.130005,160.25,156.279999,156.789993,156.789993,7436300
+CRM,2019-03-07,156.089996,157.589996,154.809998,155.600006,155.600006,6916500
+CRM,2019-03-08,152.020004,155.410004,150.25,155.059998,155.059998,4800700
+CRM,2019-03-11,155.899994,157.770004,153.429993,157.649994,157.649994,5699500
+CRM,2019-03-12,158,159.369995,157.160004,158.279999,158.279999,4082100
+CRM,2019-03-13,158.850006,162,158.610001,159.809998,159.809998,5230600
+CRM,2019-03-14,160.949997,161.589996,159.740005,160.669998,160.669998,3247200
+CRM,2019-03-15,160.639999,162.179993,159.190002,161.509995,161.509995,6743700
+CRM,2019-03-18,161.399994,163.330002,160.880005,161.949997,161.949997,3575500
+CRM,2019-03-19,162.520004,164.619995,161.600006,163.929993,163.929993,4379000
+CRM,2019-03-20,163.839996,164.949997,161.509995,163.509995,163.509995,4391000
+CRM,2019-03-21,163.169998,166.990005,162.75,166.949997,166.949997,4277800
+CRM,2019-03-22,165.960007,166.490005,161.350006,161.5,161.5,5614300
+CRM,2019-03-25,160.229996,161.600006,159.220001,160.880005,160.880005,3795400
+CRM,2019-03-26,161.429993,162.070007,157.389999,159.399994,159.399994,6910300
+CRM,2019-03-27,159,159.300003,152.369995,155.119995,155.119995,8218700
+CRM,2019-03-28,155.690002,156.479996,153.509995,155.179993,155.179993,4424800
+CRM,2019-03-29,156.869995,158.5,155.429993,158.369995,158.369995,4913100
+CRM,2019-04-01,160.100006,161.679993,158.509995,161.179993,161.179993,4601100
+CRM,2019-04-02,160.860001,160.990005,158.910004,160.509995,160.509995,3158400
+CRM,2019-04-03,161.779999,163.139999,160.649994,162.619995,162.619995,3819100
+CRM,2019-04-04,162.710007,162.800003,155.830002,158.520004,158.520004,6295200
+CRM,2019-04-05,159.630005,160.240005,158.020004,158.559998,158.559998,4315300
+CRM,2019-04-08,158.399994,158.789993,156.449997,158.470001,158.470001,2848400
+CRM,2019-04-09,157.039993,158.350006,156.649994,156.970001,156.970001,5642900
+CRM,2019-04-10,158.199997,160.380005,157.649994,160.240005,160.240005,3414700
+CRM,2019-04-11,160.160004,160.830002,159.020004,160.729996,160.729996,2578400
+CRM,2019-04-12,162,162.5,159.5,160.710007,160.710007,2844200
+CRM,2019-04-15,161,162.029999,159.490005,160.089996,160.089996,2608400
+CRM,2019-04-16,160.039993,160.259995,157.75,158.690002,158.690002,3004800
+CRM,2019-04-17,159.050003,159.050003,155.070007,155.339996,155.339996,4765500
+CRM,2019-04-18,154.899994,156.210007,153.169998,155.990005,155.990005,4391500
+CRM,2019-04-22,155.449997,159.139999,155.279999,158.759995,158.759995,2943300
+CRM,2019-04-23,159.759995,161.399994,158.410004,161.229996,161.229996,3418400
+CRM,2019-04-24,161.880005,162.490005,159.399994,159.559998,159.559998,3384900
+CRM,2019-04-25,162,163.889999,161,163.089996,163.089996,5498400
+CRM,2019-04-26,162.419998,166.059998,161.279999,165.960007,165.960007,3342900
+CRM,2019-04-29,166.710007,167.559998,165.330002,165.360001,165.360001,4509700
+CRM,2019-04-30,165.190002,166.440002,163.619995,165.350006,165.350006,3581800
+CRM,2019-05-01,166.009995,166.220001,162.139999,162.149994,162.149994,2707700
+CRM,2019-05-02,161.690002,162.699997,159.630005,161.830002,161.830002,3181100
+CRM,2019-05-03,162.580002,163.5,160.860001,163.339996,163.339996,3131000
+CRM,2019-05-06,158.619995,162.839996,157.860001,162.5,162.5,2520600
+CRM,2019-05-07,161.330002,161.669998,154.75,156.899994,156.899994,6541900
+CRM,2019-05-08,157.110001,157.929993,155.039993,156.860001,156.860001,4061300
+CRM,2019-05-09,154.649994,157.100006,152.389999,156.309998,156.309998,5809300
+CRM,2019-05-10,156.279999,160.610001,154.380005,159.940002,159.940002,4462200
+CRM,2019-05-13,154.919998,156.899994,152.779999,153.149994,153.149994,5694600
+CRM,2019-05-14,155.050003,158.589996,152.919998,158.070007,158.070007,4954000
+CRM,2019-05-15,153.820007,156.380005,151.699997,155.059998,155.059998,7783800
+CRM,2019-05-16,156.759995,159.449997,155.899994,158.479996,158.479996,5048100
+CRM,2019-05-17,156.179993,157.160004,153.169998,154.570007,154.570007,5314000
+CRM,2019-05-20,152.470001,156.089996,151.699997,155.979996,155.979996,5437600
+CRM,2019-05-21,157.360001,157.839996,155.179993,155.779999,155.779999,3803100
+CRM,2019-05-22,155.869995,158.190002,155.839996,157.639999,157.639999,3170100
+CRM,2019-05-23,156.029999,156.339996,152.149994,153.710007,153.710007,4508200
+CRM,2019-05-24,154.889999,156.929993,154.160004,154.509995,154.509995,3151700
+CRM,2019-05-28,155.350006,157.809998,154.389999,155.190002,155.190002,4934100
+CRM,2019-05-29,153.759995,154.059998,151.199997,152.889999,152.889999,4359500
+CRM,2019-05-30,154.320007,155.869995,153.899994,155.660004,155.660004,4418100
+CRM,2019-05-31,152.660004,154.479996,151.259995,151.410004,151.410004,5326900
+CRM,2019-06-03,150.699997,150.699997,143.389999,145.100006,145.100006,8835200
+CRM,2019-06-04,146.050003,150.919998,142.509995,150.809998,150.809998,12375100
+CRM,2019-06-05,157.149994,158.5,154.550003,158.440002,158.440002,12072400
+CRM,2019-06-06,158.5,160,157.330002,159.309998,159.309998,5601200
+CRM,2019-06-07,159.839996,162.990005,159.5,161.270004,161.270004,7175300
+CRM,2019-06-10,153.479996,157.449997,150.830002,152.789993,152.789993,29856300
+CRM,2019-06-11,155.309998,155.710007,148.789993,150.149994,150.149994,15214300
+CRM,2019-06-12,151.110001,152.320007,150.149994,151.279999,151.279999,7161300
+CRM,2019-06-13,152.160004,152.240005,150.25,151.339996,151.339996,5173800
+CRM,2019-06-14,151.039993,151.979996,149.479996,150.009995,150.009995,6248200
+CRM,2019-06-17,150.199997,151.279999,149.869995,150.289993,150.289993,4491800
+CRM,2019-06-18,151.880005,152.949997,150.5,150.589996,150.589996,7317800
+CRM,2019-06-19,151.690002,154.470001,150.509995,154.139999,154.139999,8095300
+CRM,2019-06-20,156.289993,158.289993,155.419998,157.199997,157.199997,10153600
+CRM,2019-06-21,156.669998,157.789993,155.940002,156.839996,156.839996,9706900
+CRM,2019-06-24,157.389999,157.729996,152.509995,152.559998,152.559998,6378200
+CRM,2019-06-25,152.830002,152.970001,148.589996,149.339996,149.339996,7362500
+CRM,2019-06-26,151.279999,151.380005,148.919998,149.039993,149.039993,5844900
+CRM,2019-06-27,149.889999,150.759995,148.470001,150.690002,150.690002,6832800
+CRM,2019-06-28,150.419998,151.770004,149.600006,151.729996,151.729996,6936600
+CRM,2019-07-01,154.570007,154.740005,151.850006,154.059998,154.059998,6476400
+CRM,2019-07-02,154.289993,154.360001,152.580002,154.119995,154.119995,4736300
+CRM,2019-07-03,154.539993,155.75,154.160004,155.589996,155.589996,3885400
+CRM,2019-07-05,153.949997,154.809998,152.570007,154.580002,154.580002,3940900
+CRM,2019-07-08,153.520004,153.690002,152.039993,152.809998,152.809998,4717400
+CRM,2019-07-09,152.080002,154.190002,151.679993,153.949997,153.949997,4979100
+CRM,2019-07-10,154.570007,156.399994,154.570007,156.270004,156.270004,4966300
+CRM,2019-07-11,156.820007,159.300003,156.619995,158.899994,158.899994,7083200
+CRM,2019-07-12,159.399994,159.619995,157.399994,158.080002,158.080002,4348000
+CRM,2019-07-15,158.759995,159.839996,157.479996,159.649994,159.649994,3603700
+CRM,2019-07-16,159.960007,161.610001,156.800003,157.130005,157.130005,6913100
+CRM,2019-07-17,157.679993,159.919998,157.660004,158.240005,158.240005,4160500
+CRM,2019-07-18,157,158.580002,156.210007,157.979996,157.979996,3724000
+CRM,2019-07-19,159.729996,160.740005,156.289993,156.75,156.75,5218800
+CRM,2019-07-22,157.649994,159.050003,157.149994,157.699997,157.699997,2909500
+CRM,2019-07-23,157.979996,158.449997,155.279999,156.25,156.25,4865800
+CRM,2019-07-24,155.979996,160.25,155.699997,159.75,159.75,4110500
+CRM,2019-07-25,160.119995,161.130005,158.669998,159.350006,159.350006,6934500
+CRM,2019-07-26,159.559998,160.820007,158.729996,159.970001,159.970001,4979100
+CRM,2019-07-29,160.399994,161.199997,155.520004,156.210007,156.210007,8880500
+CRM,2019-07-30,155.339996,158.220001,154.619995,156.960007,156.960007,4241600
+CRM,2019-07-31,157.389999,157.889999,152.300003,154.5,154.5,7454200
+CRM,2019-08-01,154.729996,157.779999,150.410004,150.809998,150.809998,26124700
+CRM,2019-08-02,149.800003,149.899994,145.309998,145.699997,145.699997,13138900
+CRM,2019-08-05,141.339996,143.75,139.800003,142.820007,142.820007,13070100
+CRM,2019-08-06,143.789993,144.960007,141.960007,142.800003,142.800003,6694000
+CRM,2019-08-07,140.929993,143.100006,139.059998,141.639999,141.639999,7635500
+CRM,2019-08-08,143.520004,144.960007,142.320007,143.820007,143.820007,8670300
+CRM,2019-08-09,143.610001,144.470001,141.690002,143.369995,143.369995,5286700
+CRM,2019-08-12,141.550003,141.970001,140.050003,140.720001,140.720001,4389500
+CRM,2019-08-13,140.929993,145,140.429993,143.880005,143.880005,5205800
+CRM,2019-08-14,141.289993,142.360001,137.869995,139.720001,139.720001,8607800
+CRM,2019-08-15,141.100006,143.300003,139.75,142.130005,142.130005,6647700
+CRM,2019-08-16,143.059998,145.339996,142.520004,143.889999,143.889999,5341100
+CRM,2019-08-19,145.600006,146.139999,142.880005,143.669998,143.669998,4632100
+CRM,2019-08-20,144.160004,146.5,143.059998,145.539993,145.539993,6259200
+CRM,2019-08-21,146.899994,148.389999,146.160004,147.380005,147.380005,6142400
+CRM,2019-08-22,149.490005,149.899994,145.470001,148.240005,148.240005,11744500
+CRM,2019-08-23,157.699997,158.419998,150.649994,151.570007,151.570007,26531900
+CRM,2019-08-26,153.509995,155.210007,151.520004,155.139999,155.139999,8975400
+CRM,2019-08-27,154.259995,155.899994,152.529999,153.570007,153.570007,6516500
+CRM,2019-08-28,152.5,152.779999,150.869995,151.830002,151.830002,5326800
+CRM,2019-08-29,153.399994,156,152.660004,155.929993,155.929993,5979900
+CRM,2019-08-30,156.419998,158.220001,153.699997,156.070007,156.070007,7591000
+CRM,2019-09-03,154.210007,155.320007,151.759995,152.729996,152.729996,4953800
+CRM,2019-09-04,154.089996,154.919998,152.320007,152.460007,152.460007,3604500
+CRM,2019-09-05,154.639999,154.740005,151.949997,153.770004,153.770004,5065400
+CRM,2019-09-06,153.970001,154.050003,150.770004,151.070007,151.070007,4722300
+CRM,2019-09-09,151.660004,152.149994,148.089996,149.539993,149.539993,6265500
+CRM,2019-09-10,148.770004,151.660004,147.740005,149.649994,149.649994,6249700
+CRM,2019-09-11,150.089996,154.649994,149.039993,154.089996,154.089996,6242400
+CRM,2019-09-12,155.039993,156.800003,154.410004,154.75,154.75,4993500
+CRM,2019-09-13,154.320007,154.910004,152.740005,152.979996,152.979996,3763500
+CRM,2019-09-16,151.649994,154.100006,151.360001,153.009995,153.009995,2592300
+CRM,2019-09-17,153,153.449997,151.729996,152.820007,152.820007,3028500
+CRM,2019-09-18,152.350006,152.910004,150.570007,152.770004,152.770004,2951200
+CRM,2019-09-19,153.520004,154.25,152.770004,153.600006,153.600006,2947000
+CRM,2019-09-20,154.690002,156.880005,153.619995,155.199997,155.199997,11733000
+CRM,2019-09-23,154.149994,155.199997,152.960007,154.649994,154.649994,3642200
+CRM,2019-09-24,154.279999,156.270004,151.089996,152.050003,152.050003,4120800
+CRM,2019-09-25,152.050003,153.210007,148.899994,152.990005,152.990005,3445000
+CRM,2019-09-26,152.419998,153.399994,151.839996,152.339996,152.339996,3837300
+CRM,2019-09-27,153.119995,153.149994,146.75,148.259995,148.259995,5858200
+CRM,2019-09-30,147.949997,148.970001,147.410004,148.440002,148.440002,3671200
+CRM,2019-10-01,149.490005,150.160004,147.25,147.690002,147.690002,3172900
+CRM,2019-10-02,146.059998,146.5,143.199997,144.220001,144.220001,4432400
+CRM,2019-10-03,144,147.059998,142.080002,147,147,3660900
+CRM,2019-10-04,148.279999,148.919998,146.210007,148.029999,148.029999,3259000
+CRM,2019-10-07,147.279999,149.330002,147,148.800003,148.800003,2704700
+CRM,2019-10-08,147.539993,148.339996,145.809998,145.910004,145.910004,2613200
+CRM,2019-10-09,147.270004,147.850006,146.610001,147.050003,147.050003,2273000
+CRM,2019-10-10,146.839996,147.559998,145.509995,146.410004,146.410004,2687400
+CRM,2019-10-11,148.139999,150.710007,148.089996,149.369995,149.369995,4663900
+CRM,2019-10-14,149.399994,150.279999,148.800003,149.369995,149.369995,1556900
+CRM,2019-10-15,149.660004,152.970001,149.619995,152.740005,152.740005,3942600
+CRM,2019-10-16,147.259995,150.850006,145.820007,146.970001,146.970001,8988600
+CRM,2019-10-17,147.580002,148.039993,145.509995,146.169998,146.169998,5024400
+CRM,2019-10-18,146.300003,146.440002,142.399994,144.089996,144.089996,6080000
+CRM,2019-10-21,144.100006,145.190002,143,144.550003,144.550003,3358000
+CRM,2019-10-22,145.050003,145.960007,142.139999,142.330002,142.330002,4460500
+CRM,2019-10-23,142.110001,145.570007,141.490005,145.130005,145.130005,4761400
+CRM,2019-10-24,146.589996,148.789993,146.399994,148.119995,148.119995,5280100
+CRM,2019-10-25,147.050003,150.660004,146.300003,150.490005,150.490005,4991400
+CRM,2019-10-28,151.199997,154.919998,149.429993,154.789993,154.789993,7576700
+CRM,2019-10-29,154.779999,156.130005,154.419998,155.089996,155.089996,5477300
+CRM,2019-10-30,155.740005,158.419998,155.009995,158.279999,158.279999,4724500
+CRM,2019-10-31,156.559998,158.279999,155.210007,156.490005,156.490005,4578300
+CRM,2019-11-01,157.910004,160.089996,156.75,159.740005,159.740005,4771100
+CRM,2019-11-04,160.940002,161.25,156.690002,157.600006,157.600006,5748100
+CRM,2019-11-05,157.589996,159.119995,155.470001,158.149994,158.149994,4015000
+CRM,2019-11-06,158.940002,160,157.75,158.929993,158.929993,4207400
+CRM,2019-11-07,158.929993,161.130005,158.080002,159.5,159.5,3802300
+CRM,2019-11-08,159.25,161.210007,158.910004,161.110001,161.110001,3265300
+CRM,2019-11-11,161.220001,162.229996,160.25,161.779999,161.779999,3541200
+CRM,2019-11-12,162,164.369995,161.589996,162.860001,162.860001,3710600
+CRM,2019-11-13,163.050003,164.419998,162.020004,162.600006,162.600006,5389700
+CRM,2019-11-14,163.029999,163.580002,162.389999,163.050003,163.050003,3820700
+CRM,2019-11-15,163.720001,163.929993,160.990005,163.210007,163.210007,3693000
+CRM,2019-11-18,164,164,161.889999,162.770004,162.770004,5556700
+CRM,2019-11-19,163.639999,164.449997,161.839996,163.960007,163.960007,4952900
+CRM,2019-11-20,163.440002,166.339996,162.25,164.199997,164.199997,8450300
+CRM,2019-11-21,165.320007,165.910004,162.210007,162.880005,162.880005,5724200
+CRM,2019-11-22,162.979996,163.490005,161.380005,162.809998,162.809998,3761900
+CRM,2019-11-25,163.779999,164.649994,161.449997,161.710007,161.710007,5509300
+CRM,2019-11-26,161.559998,162.610001,161.309998,162.539993,162.539993,5881400
+CRM,2019-11-27,161.919998,162.830002,161.110001,161.509995,161.509995,4012800
+CRM,2019-11-29,161.610001,163.410004,161.320007,162.889999,162.889999,2432500
+CRM,2019-12-02,163.100006,163.210007,158.100006,161,161,5117400
+CRM,2019-12-03,156.960007,161.850006,156.190002,161.570007,161.570007,6216400
+CRM,2019-12-04,160.380005,160.690002,154.5,156.429993,156.429993,17803300
+CRM,2019-12-05,155.740005,158.919998,155.25,158.220001,158.220001,7126600
+CRM,2019-12-06,158.100006,159.5,157.589996,158.009995,158.009995,4751200
+CRM,2019-12-09,157.380005,158.899994,157.059998,157.479996,157.479996,3709000
+CRM,2019-12-10,157.009995,157.669998,156.169998,156.399994,156.399994,4074700
+CRM,2019-12-11,156.839996,156.880005,155.479996,156.389999,156.389999,4867500
+CRM,2019-12-12,155.770004,158.990005,155.309998,158.589996,158.589996,5353900
+CRM,2019-12-13,158.860001,161.490005,158.550003,161.130005,161.130005,5742300
+CRM,2019-12-16,160.850006,162.740005,160.820007,161.960007,161.960007,5370000
+CRM,2019-12-17,162,162.369995,159.740005,161.630005,161.630005,4789600
+CRM,2019-12-18,161.800003,163.279999,161.479996,161.479996,161.479996,4144800
+CRM,2019-12-19,161.589996,163.339996,160.830002,163.330002,163.330002,4185400
+CRM,2019-12-20,164.729996,165.169998,163.630005,164.550003,164.550003,8586700
+CRM,2019-12-23,164.039993,164.869995,163.350006,163.740005,163.740005,4368600
+CRM,2019-12-24,163.309998,163.839996,162.880005,163.25,163.25,1238000
+CRM,2019-12-26,163.399994,164.529999,163.270004,164.509995,164.509995,2155500
+CRM,2019-12-27,164.860001,165.460007,163.899994,164.979996,164.979996,3409900
+CRM,2019-12-30,164.860001,164.940002,161.199997,162.440002,162.440002,3197100
+CRM,2019-12-31,162.039993,163.259995,161.800003,162.639999,162.639999,3273500
+CRM,2020-01-02,163.919998,167.070007,163.580002,166.990005,166.990005,5189300
+CRM,2020-01-03,165.059998,166.770004,165,166.169998,166.169998,3205400
+CRM,2020-01-06,165,173.669998,164.449997,173.449997,173.449997,8836200
+CRM,2020-01-07,173.229996,176.869995,172.089996,176,176,8272700
+CRM,2020-01-08,175.229996,178.850006,174.75,177.330002,177.330002,7225100
+CRM,2020-01-09,178.839996,179.899994,177.289993,179.600006,179.600006,5952900
+CRM,2020-01-10,179.839996,180.679993,178.690002,180.199997,180.199997,5111800
+CRM,2020-01-13,181.259995,184.449997,181.130005,183.850006,183.850006,6202600
+CRM,2020-01-14,183.5,183.850006,182.039993,182.119995,182.119995,4342300
+CRM,2020-01-15,181.679993,183.089996,180.619995,181.059998,181.059998,3886600
+CRM,2020-01-16,182.229996,183.110001,180.960007,182.690002,182.690002,3485300
+CRM,2020-01-17,183.229996,183.339996,181.360001,182.229996,182.229996,4577000
+CRM,2020-01-21,181.509995,186,181.5,185.270004,185.270004,6302400
+CRM,2020-01-22,185.389999,186.440002,182.690002,182.75,182.75,4781800
+CRM,2020-01-23,183.210007,184.300003,181.300003,183.979996,183.979996,4369000
+CRM,2020-01-24,185,186.130005,181.130005,182.110001,182.110001,4653600
+CRM,2020-01-27,178.770004,181.729996,177.300003,180.710007,180.710007,4239400
+CRM,2020-01-28,181.139999,183.860001,180.350006,182.850006,182.850006,3445300
+CRM,2020-01-29,184,184.100006,181.619995,181.770004,181.770004,2785500
+CRM,2020-01-30,180.899994,185.940002,180.539993,185.669998,185.669998,3715700
+CRM,2020-01-31,184.860001,186.029999,180.789993,182.309998,182.309998,4193300
+CRM,2020-02-03,183.259995,185.869995,181.850006,185.419998,185.419998,4755200
+CRM,2020-02-04,188,189.690002,186.649994,188.339996,188.339996,3983200
+CRM,2020-02-05,190.399994,190.550003,182.860001,185.490005,185.490005,6162700
+CRM,2020-02-06,186.830002,187.559998,184.240005,186.729996,186.729996,4102700
+CRM,2020-02-07,186.850006,188.649994,185.649994,185.720001,185.720001,3713100
+CRM,2020-02-10,186.169998,189.270004,185.559998,189.119995,189.119995,3873500
+CRM,2020-02-11,191.479996,192.600006,188.649994,189.110001,189.110001,4299200
+CRM,2020-02-12,189.710007,190.520004,186.770004,189.460007,189.460007,4535400
+CRM,2020-02-13,188.5,191.050003,188.419998,188.639999,188.639999,3132100
+CRM,2020-02-14,189.350006,190.25,188.100006,189.949997,189.949997,3599400
+CRM,2020-02-18,190.949997,191.5,188.919998,191.089996,191.089996,4957000
+CRM,2020-02-19,192,193.919998,191.800003,192.869995,192.869995,3903200
+CRM,2020-02-20,194,195.720001,189.770004,193.360001,193.360001,5451200
+CRM,2020-02-21,191.839996,192.039993,186.720001,189.5,189.5,5242100
+CRM,2020-02-24,178.789993,187.149994,178.789993,185.940002,185.940002,8463300
+CRM,2020-02-25,188.470001,189.979996,179.429993,181.270004,181.270004,11361100
+CRM,2020-02-26,176.539993,182.669998,174.25,178.869995,178.869995,13923100
+CRM,2020-02-27,172.210007,178.330002,170.050003,172.149994,172.149994,9927300
+CRM,2020-02-28,164.990005,171.770004,163.119995,170.399994,170.399994,12640800
+CRM,2020-03-02,172.199997,176.789993,168.589996,176.759995,176.759995,7761000
+CRM,2020-03-03,178.410004,178.419998,167.089996,169.369995,169.369995,8323500
+CRM,2020-03-04,172.25,175.809998,169.630005,175.690002,175.690002,5846300
+CRM,2020-03-05,172.570007,173.75,168.100006,169.600006,169.600006,5797500
+CRM,2020-03-06,165.669998,167.570007,158.539993,164.080002,164.080002,9757700
+CRM,2020-03-09,151.699997,157.710007,150.639999,151.210007,151.210007,9657100
+CRM,2020-03-10,157.229996,161.470001,151,161.339996,161.339996,11443900
+CRM,2020-03-11,157.679993,159.619995,150.149994,154.570007,154.570007,10341300
+CRM,2020-03-12,144.339996,151.229996,140.100006,140.589996,140.589996,13213000
+CRM,2020-03-13,149.470001,149.5,135.320007,147.779999,147.779999,13765400
+CRM,2020-03-16,134.009995,141.550003,123.389999,124.300003,124.300003,13845300
+CRM,2020-03-17,127,138.009995,122.919998,135.419998,135.419998,12191500
+CRM,2020-03-18,125.540001,133.419998,115.290001,132.240005,132.240005,12988200
+CRM,2020-03-19,131.589996,144,128.860001,139.460007,139.460007,10444000
+CRM,2020-03-20,140.419998,146.199997,134.600006,139.350006,139.350006,12450100
+CRM,2020-03-23,138.759995,143.720001,134.089996,140.520004,140.520004,11898300
+CRM,2020-03-24,144.630005,154.139999,143.179993,153.639999,153.639999,11834400
+CRM,2020-03-25,152.669998,158.020004,146.960007,147.059998,147.059998,10639300
+CRM,2020-03-26,148.300003,155.080002,147.729996,154.729996,154.729996,8573100
+CRM,2020-03-27,150.630005,151.449997,144.910004,146,146,8273500
+CRM,2020-03-30,147.720001,153,146.559998,149.850006,149.850006,7650400
+CRM,2020-03-31,149.029999,151.949997,142.779999,143.979996,143.979996,10429700
+CRM,2020-04-01,138.320007,139.059998,133.100006,134.059998,134.059998,8737600
+CRM,2020-04-02,134.009995,135.389999,130.039993,134.320007,134.320007,8150500
+CRM,2020-04-03,134.449997,136.190002,131.660004,134.309998,134.309998,6004400
+CRM,2020-04-06,139,149.850006,138.300003,147.550003,147.550003,12296800
+CRM,2020-04-07,150.330002,150.800003,144.509995,145.070007,145.070007,7859500
+CRM,2020-04-08,146.300003,152.160004,145,151.119995,151.119995,7665500
+CRM,2020-04-09,152.389999,156.100006,151.679993,154.550003,154.550003,7094600
+CRM,2020-04-13,154.119995,155.309998,150,152.5,152.5,5138600
+CRM,2020-04-14,155.710007,158.789993,155.149994,157.710007,157.710007,7334300
+CRM,2020-04-15,155.080002,157.270004,154,155.630005,155.630005,4042600
+CRM,2020-04-16,157,158,154.25,157.059998,157.059998,4391500
+CRM,2020-04-17,160,163.259995,157.630005,162.619995,162.619995,7312900
+CRM,2020-04-20,160.75,164.309998,160.520004,162.759995,162.759995,4686000
+CRM,2020-04-21,160,160.089996,148,150.559998,150.559998,13737900
+CRM,2020-04-22,154,155.699997,150.669998,154.139999,154.139999,6660900
+CRM,2020-04-23,153.5,156.470001,151.5,151.720001,151.720001,6281400
+CRM,2020-04-24,153.589996,154.5,151.300003,153.979996,153.979996,6710500
+CRM,2020-04-27,155.539993,158.440002,154.199997,157.630005,157.630005,5036400
+CRM,2020-04-28,159.5,160.809998,154.179993,154.460007,154.460007,4731800
+CRM,2020-04-29,157.880005,161.889999,156.520004,160.429993,160.429993,5256700
+CRM,2020-04-30,161.630005,165.300003,160.009995,161.949997,161.949997,6830700
+CRM,2020-05-01,158.490005,160.169998,155.259995,156.369995,156.369995,4276900
+CRM,2020-05-04,155.580002,162.020004,155.080002,161.470001,161.470001,5974200
+CRM,2020-05-05,162.529999,164.139999,160.25,163.25,163.25,5264800
+CRM,2020-05-06,164.440002,165.710007,162.919998,163.669998,163.669998,4112600
+CRM,2020-05-07,166.5,171.270004,166.020004,169.899994,169.899994,6460900
+CRM,2020-05-08,172.949997,176.080002,171.149994,175.899994,175.899994,5403400
+CRM,2020-05-11,175.559998,183.300003,174.160004,182.669998,182.669998,8696000
+CRM,2020-05-12,183,183.020004,177.009995,177.539993,177.539993,5904600
+CRM,2020-05-13,175.169998,175.210007,166.270004,169.639999,169.639999,12534900
+CRM,2020-05-14,168.440002,168.570007,164.570007,167,167,7442300
+CRM,2020-05-15,167.270004,171.720001,166.179993,171.330002,171.330002,5673800
+CRM,2020-05-18,174,177,172.130005,172.5,172.5,6398300
+CRM,2020-05-19,172.75,178.199997,172.75,176.039993,176.039993,5264000
+CRM,2020-05-20,178.570007,179.139999,174.899994,176.929993,176.929993,4951200
+CRM,2020-05-21,176.929993,178.289993,174.929993,175.259995,175.259995,4429700
+CRM,2020-05-22,176.600006,178.639999,175.449997,177.850006,177.850006,4965100
+CRM,2020-05-26,182,182,176.220001,176.520004,176.520004,8353600
+CRM,2020-05-27,176.289993,176.610001,171.369995,176.600006,176.600006,6340200
+CRM,2020-05-28,180,184.800003,177.100006,181.100006,181.100006,10275200
+CRM,2020-05-29,174.300003,175,170.690002,174.789993,174.789993,19588900
+CRM,2020-06-01,173.100006,177.520004,172.679993,176.360001,176.360001,5711600
+CRM,2020-06-02,174.850006,174.899994,171.220001,174.229996,174.229996,8571800
+CRM,2020-06-03,174.830002,175.929993,172.839996,174.990005,174.990005,6004000
+CRM,2020-06-04,175,175.429993,170,171.440002,171.440002,7301600
+CRM,2020-06-05,170.110001,174.190002,167,173.880005,173.880005,8232200
+CRM,2020-06-08,173.630005,176.570007,172.660004,176.550003,176.550003,4592600
+CRM,2020-06-09,176,176,173.529999,174.559998,174.559998,4025600
+CRM,2020-06-10,176.25,182.5,176.050003,182.100006,182.100006,8127200
+CRM,2020-06-11,176.639999,178.429993,172,172.050003,172.050003,6521200
+CRM,2020-06-12,175.899994,177.690002,171.860001,175.110001,175.110001,5443800
+CRM,2020-06-15,172,178.899994,171.270004,178.610001,178.610001,6000000
+CRM,2020-06-16,180.009995,182.5,178.009995,180.479996,180.479996,5824100
+CRM,2020-06-17,180.970001,182.75,180.679993,181.399994,181.399994,5038600
+CRM,2020-06-18,181.910004,189,181.619995,187.660004,187.660004,8677800
+CRM,2020-06-19,189.5,191.25,185.490005,186.949997,186.949997,11841000
+CRM,2020-06-22,187.029999,192.5,187,191.649994,191.649994,6252200
+CRM,2020-06-23,192,194.089996,188.589996,189.059998,189.059998,6950800
+CRM,2020-06-24,187.509995,189.300003,184.039993,185.550003,185.550003,4903100
+CRM,2020-06-25,186.139999,188.770004,184.440002,188.339996,188.339996,4022400
+CRM,2020-06-26,188,188.220001,183.020004,183.169998,183.169998,7595700
+CRM,2020-06-29,183.320007,183.710007,180,183.330002,183.330002,3972100
+CRM,2020-06-30,183.449997,187.889999,183.130005,187.330002,187.330002,4478900
+CRM,2020-07-01,188.100006,192.820007,187.460007,191.889999,191.889999,4754600
+CRM,2020-07-02,193.160004,195.389999,192.289993,192.529999,192.529999,4200300
+CRM,2020-07-06,194.440002,199.449997,193.839996,197.720001,197.720001,5794200
+CRM,2020-07-07,197.660004,200.220001,196.210007,196.380005,196.380005,5431500
+CRM,2020-07-08,198,201.199997,197.350006,200.279999,200.279999,4233700
+CRM,2020-07-09,202.020004,202.820007,195.639999,200.740005,200.740005,6062800
+CRM,2020-07-10,200.059998,200.729996,197.080002,198.880005,198.880005,3783200
+CRM,2020-07-13,200,200.259995,188.029999,188.339996,188.339996,5555400
+CRM,2020-07-14,185.990005,189.960007,183.300003,189.559998,189.559998,5854700
+CRM,2020-07-15,191.029999,192.100006,186.75,188.089996,188.089996,7681800
+CRM,2020-07-16,186.419998,186.860001,181.929993,185.509995,185.509995,7350000
+CRM,2020-07-17,187.139999,188.399994,183.360001,187.779999,187.779999,4324300
+CRM,2020-07-20,187.899994,195.309998,187.270004,195.089996,195.089996,5729000
+CRM,2020-07-21,196,196.5,189.479996,190.800003,190.800003,5376800
+CRM,2020-07-22,190.779999,191.869995,188.869995,191.309998,191.309998,2833000
+CRM,2020-07-23,191.479996,194.570007,187.509995,188.539993,188.539993,3639500
+CRM,2020-07-24,186.059998,188.940002,184.380005,188.490005,188.490005,3908400
+CRM,2020-07-27,189.899994,191.559998,188.649994,190.960007,190.960007,3015700
+CRM,2020-07-28,191,192.970001,189.050003,189.5,189.5,3114200
+CRM,2020-07-29,190.149994,194.559998,189.75,193.610001,193.610001,3747800
+CRM,2020-07-30,190.089996,191.919998,187.369995,191.699997,191.699997,3587400
+CRM,2020-07-31,193,194.990005,190.669998,194.850006,194.850006,3734000
+CRM,2020-08-03,197.800003,204.789993,196.570007,203.190002,203.190002,6557500
+CRM,2020-08-04,203,203.389999,198.899994,201.410004,201.410004,4480300
+CRM,2020-08-05,202.800003,203.899994,201.580002,202.639999,202.639999,3559100
+CRM,2020-08-06,202.970001,209.949997,202.399994,207.789993,207.789993,5113300
+CRM,2020-08-07,206.619995,206.940002,198.580002,201.050003,201.050003,5423400
+CRM,2020-08-10,200.399994,201.479996,195.720001,197.160004,197.160004,5528200
+CRM,2020-08-11,193.619995,195.839996,191.720001,191.990005,191.990005,5015400
+CRM,2020-08-12,193,195.419998,192.119995,192.619995,192.619995,3980300
+CRM,2020-08-13,193.320007,198.070007,193.229996,195.139999,195.139999,4711600
+CRM,2020-08-14,195.220001,195.479996,192.520004,193.460007,193.460007,2833000
+CRM,2020-08-17,195.339996,197.070007,194.419998,196.740005,196.740005,3574500
+CRM,2020-08-18,199.330002,204.800003,199,204.009995,204.009995,7284800
+CRM,2020-08-19,204,207.100006,200.029999,205.110001,205.110001,7080700
+CRM,2020-08-20,203.850006,210.110001,203.509995,209.509995,209.509995,5175100
+CRM,2020-08-21,209.940002,210,206.25,207.529999,207.529999,5727800
+CRM,2020-08-24,208.880005,209.289993,205.149994,208.460007,208.460007,5699000
+CRM,2020-08-25,213.220001,218.350006,210.800003,216.050003,216.050003,27096500
+CRM,2020-08-26,251.960007,277.970001,249.470001,272.320007,272.320007,63253400
+CRM,2020-08-27,267,278.279999,260.839996,276.320007,276.320007,22817100
+CRM,2020-08-28,271.279999,275.75,267.399994,271.100006,271.100006,28068000
+CRM,2020-08-31,270,274.709991,265.910004,272.649994,272.649994,16010100
+CRM,2020-09-01,271,281.929993,270.579987,281.25,281.25,13293600
+CRM,2020-09-02,283.470001,284.5,268.570007,276.690002,276.690002,12963800
+CRM,2020-09-03,270.579987,271.75,257.410004,265.01001,265.01001,14000600
+CRM,2020-09-04,262.980011,265.670013,243.199997,254.699997,254.699997,14374300
+CRM,2020-09-08,240.570007,253.679993,240.139999,241.270004,241.270004,15229600
+CRM,2020-09-09,246.399994,253.449997,242.960007,250.429993,250.429993,9988600
+CRM,2020-09-10,254.809998,256.51001,246.970001,247.800003,247.800003,5945000
+CRM,2020-09-11,250.720001,251.300003,239.449997,243.100006,243.100006,5455200
+CRM,2020-09-14,246.309998,248.869995,244.039993,246.639999,246.639999,4255200
+CRM,2020-09-15,251.369995,251.940002,248.509995,251.679993,251.679993,4133600
+CRM,2020-09-16,254.669998,255.429993,250.229996,250.600006,250.600006,5441200
+CRM,2020-09-17,246.119995,248.820007,241.309998,244.529999,244.529999,5279500
+CRM,2020-09-18,245.130005,248.110001,238.710007,242.779999,242.779999,6595600
+CRM,2020-09-21,238.970001,245.130005,236.800003,245.050003,245.050003,5561600
+CRM,2020-09-22,246.740005,248.570007,241.259995,247.779999,247.779999,3600800
+CRM,2020-09-23,248.490005,248.770004,235.350006,235.990005,235.990005,7507900
+CRM,2020-09-24,235.839996,239.960007,233.630005,237.550003,237.550003,4166800
+CRM,2020-09-25,237.389999,243.949997,235.050003,242.740005,242.740005,5117800
+CRM,2020-09-28,247.559998,248.580002,242.210007,246.669998,246.669998,4088300
+CRM,2020-09-29,245.259995,247.899994,244.5,247.449997,247.449997,3983700
+CRM,2020-09-30,246.649994,255.410004,246.220001,251.320007,251.320007,8188500
+CRM,2020-10-01,253.179993,254.669998,250.809998,253.449997,253.449997,4318000
+CRM,2020-10-02,249.75,254.949997,247.210007,247.850006,247.850006,4494500
+CRM,2020-10-05,250,253.279999,249,251.529999,251.529999,3403500
+CRM,2020-10-06,252.729996,257.290009,249,250.139999,250.139999,4448100
+CRM,2020-10-07,252.199997,260.73999,252.199997,259.980011,259.980011,4963200
+CRM,2020-10-08,264.200012,264.619995,257.079987,260.220001,260.220001,4150400
+CRM,2020-10-09,262.899994,266.049988,261.5,265.980011,265.980011,4225000
+CRM,2020-10-12,270,270,265.290009,267.070007,267.070007,4317000
+CRM,2020-10-13,266.420013,268.790009,264.230011,266.829987,266.829987,3713200
+CRM,2020-10-14,270,270.160004,258.75,261.829987,261.829987,5129500
+CRM,2020-10-15,258.109985,260.519989,254.020004,257.720001,257.720001,5256800
+CRM,2020-10-16,259.23999,262.519989,258.48999,258.549988,258.549988,3092300
+CRM,2020-10-19,259.76001,261.480011,254.5,255.009995,255.009995,3242300
+CRM,2020-10-20,256.119995,259.179993,254.050003,255.970001,255.970001,2989300
+CRM,2020-10-21,256.450012,258.309998,251.850006,254.229996,254.229996,2794000
+CRM,2020-10-22,253.889999,255.220001,246.130005,249.669998,249.669998,3685700
+CRM,2020-10-23,250.100006,250.570007,246.809998,250.520004,250.520004,3159600
+CRM,2020-10-26,245.300003,248.110001,237.380005,241.979996,241.979996,5864100
+CRM,2020-10-27,248,251.75,245.770004,250.300003,250.300003,4285600
+CRM,2020-10-28,244.600006,245.449997,238.009995,238.429993,238.429993,4425400
+CRM,2020-10-29,242.520004,242.520004,237.130005,237.139999,237.139999,4589000
+CRM,2020-10-30,235.820007,237.75,228.660004,232.270004,232.270004,5741200
+CRM,2020-11-02,235.119995,238.5,228.990005,232.449997,232.449997,3953400
+CRM,2020-11-03,235.100006,240.940002,233.279999,237.130005,237.130005,4151400
+CRM,2020-11-04,246.020004,252.880005,243.240005,250.740005,250.740005,6505400
+CRM,2020-11-05,258.109985,260.920013,255.440002,260.220001,260.220001,8961700
+CRM,2020-11-06,260,261.75,254.490005,260.149994,260.149994,3798600
+CRM,2020-11-09,260.950012,270.920013,257.25,259.279999,259.279999,8777500
+CRM,2020-11-10,258.059998,259,242.899994,247.660004,247.660004,6863200
+CRM,2020-11-11,253.509995,256.73999,251.210007,254.179993,254.179993,4163400
+CRM,2020-11-12,247.399994,254.970001,246.360001,249.419998,249.419998,5607000
+CRM,2020-11-13,252.839996,253.789993,247.559998,249.509995,249.509995,5160000
+CRM,2020-11-16,249.520004,253.490005,248.179993,249.889999,249.889999,5712600
+CRM,2020-11-17,253.740005,258.269989,250.460007,256.170013,256.170013,5090700
+CRM,2020-11-18,256.399994,262.660004,255.850006,257.160004,257.160004,5880500
+CRM,2020-11-19,256.839996,267.089996,255.660004,264.649994,264.649994,8084600
+CRM,2020-11-20,263.589996,265.019989,257.820007,258.040009,258.040009,7286100
+CRM,2020-11-23,261.230011,261.73999,254.610001,257.640015,257.640015,5383600
+CRM,2020-11-24,260,262.309998,257.820007,260.839996,260.839996,5797300
+CRM,2020-11-25,263.730011,266.100006,245.050003,246.820007,246.820007,26394900
+CRM,2020-11-27,251,251.839996,247.029999,247.630005,247.630005,7395000
+CRM,2020-11-30,245.479996,247.630005,236.070007,245.800003,245.800003,18966400
+CRM,2020-12-01,245,246.699997,238.699997,241.350006,241.350006,18872000
+CRM,2020-12-02,225.479996,226,215.630005,220.779999,220.779999,52225500
+CRM,2020-12-03,226.110001,226.110001,220.130005,220.970001,220.970001,21395300
+CRM,2020-12-04,223.820007,228.600006,221.820007,225.860001,225.860001,20504800
+CRM,2020-12-07,228.110001,229.869995,226.25,227.699997,227.699997,12864100
+CRM,2020-12-08,228.649994,229.5,225.660004,227.860001,227.860001,12116800
+CRM,2020-12-09,228.050003,228.839996,220.070007,220.570007,220.570007,15651800
+CRM,2020-12-10,220.570007,224.309998,220.160004,222.919998,222.919998,9258600
+CRM,2020-12-11,221.919998,222.740005,219.979996,222.419998,222.419998,8214400
+CRM,2020-12-14,223.089996,223.470001,220.449997,221.270004,221.270004,8508500
+CRM,2020-12-15,222.070007,222.139999,218.199997,220.149994,220.149994,10766800
+CRM,2020-12-16,221.479996,224,220.25,223.619995,223.619995,8821400
+CRM,2020-12-17,224.899994,226.729996,224.5,225.919998,225.919998,9946900
+CRM,2020-12-18,227.020004,227.820007,224.399994,227.429993,227.429993,11845400
+CRM,2020-12-21,224.899994,227.440002,224.710007,226.470001,226.470001,9219000
+CRM,2020-12-22,227,231.869995,226.600006,231.169998,231.169998,10339600
+CRM,2020-12-23,232.5,233.179993,227.110001,227.429993,227.429993,7090500
+CRM,2020-12-24,228.300003,229.190002,224.830002,225.779999,225.779999,6146300
+CRM,2020-12-28,227.220001,227.839996,222.050003,224.639999,224.639999,6422500
+CRM,2020-12-29,224.970001,225.300003,220.860001,222.460007,222.460007,6122400
+CRM,2020-12-30,223.130005,223.639999,221.580002,222.399994,222.399994,4724000
+CRM,2020-12-31,222.270004,222.789993,220.169998,222.529999,222.529999,6011100
+CRM,2021-01-04,222.639999,223.75,215.720001,220.309998,220.309998,10319900
+CRM,2021-01-05,219.490005,223,217.990005,221.520004,221.520004,8657200
+CRM,2021-01-06,218,220.460007,215.779999,216.149994,216.149994,9789800
+CRM,2021-01-07,217.029999,220.660004,216.5,217.979996,217.979996,8443100
+CRM,2021-01-08,220,222.320007,219.220001,222.039993,222.039993,7301700
+CRM,2021-01-11,219.630005,220.580002,216.229996,218.25,218.25,7199000
+CRM,2021-01-12,218,218.300003,214.089996,215.520004,215.520004,10736000
+CRM,2021-01-13,217,218.899994,215.529999,218.179993,218.179993,6839200
+CRM,2021-01-14,218.229996,219.5,215.550003,215.600006,215.600006,6548000
+CRM,2021-01-15,216.169998,217.869995,212.990005,213.139999,213.139999,8525600
+CRM,2021-01-19,215.350006,217.279999,213.699997,216.759995,216.759995,7753800
+CRM,2021-01-20,221.990005,224.639999,219.970001,223.440002,223.440002,9857700
+CRM,2021-01-21,223.690002,224.740005,220.820007,222.169998,222.169998,6785900
+CRM,2021-01-22,224.899994,227.789993,223.75,225.770004,225.770004,10186100
+CRM,2021-01-25,229.690002,230.300003,221.320007,225.919998,225.919998,8213500
+CRM,2021-01-26,227.800003,227.910004,224.539993,226.259995,226.259995,5021000
+CRM,2021-01-27,223.699997,227.809998,221.580002,224.779999,224.779999,7641100
+CRM,2021-01-28,225,229.600006,225,226.5,226.5,7246000
+CRM,2021-01-29,224.660004,228.789993,223.020004,225.559998,225.559998,6473000
+CRM,2021-02-01,227.210007,229.899994,224.75,228.460007,228.460007,5696700
+CRM,2021-02-02,231.470001,235.949997,231.380005,234.199997,234.199997,7134900
+CRM,2021-02-03,235,236,232.259995,234.820007,234.820007,5357600
+CRM,2021-02-04,235.520004,238.229996,235.470001,237.979996,237.979996,4770700
+CRM,2021-02-05,239.149994,239.360001,236.410004,238.889999,238.889999,5020000
+CRM,2021-02-08,239.509995,241.110001,237.130005,238.929993,238.929993,4336400
+CRM,2021-02-09,239.559998,240.080002,236.240005,236.699997,236.699997,5157200
+CRM,2021-02-10,237.449997,238.220001,233.960007,236.720001,236.720001,5535600
+CRM,2021-02-11,238.929993,242.889999,238.580002,241.240005,241.240005,6091600
+CRM,2021-02-12,240.949997,241.559998,238.910004,240.369995,240.369995,4314400
+CRM,2021-02-16,245,251.229996,243.800003,248.589996,248.589996,10837600
+CRM,2021-02-17,248.589996,249.5,245.5,247.660004,247.660004,5879200
+CRM,2021-02-18,245.970001,248.009995,242.570007,247.009995,247.009995,4152800
+CRM,2021-02-19,248,249.389999,245.979996,246.559998,246.559998,4647700
+CRM,2021-02-22,244.259995,244.520004,240.380005,240.949997,240.949997,5055000
+CRM,2021-02-23,235.259995,238.960007,229.009995,235.639999,235.639999,8641600
+CRM,2021-02-24,235.529999,241.5,231.509995,240.470001,240.470001,6128300
+CRM,2021-02-25,238.529999,240.350006,229.770004,231.080002,231.080002,8828900
+CRM,2021-02-26,229.389999,230.5,216.339996,216.5,216.5,20372900
+CRM,2021-03-01,219.899994,220.199997,215.029999,217.539993,217.539993,14027700
+CRM,2021-03-02,218.399994,218.600006,213.339996,213.470001,213.470001,10211500
+CRM,2021-03-03,212.830002,213.320007,205.399994,206,206,11459000
+CRM,2021-03-04,206.839996,209.089996,201.509995,205.330002,205.330002,12800500
+CRM,2021-03-05,210.009995,212.350006,203.220001,210.759995,210.759995,11406000
+CRM,2021-03-08,213.619995,214.899994,207.570007,207.720001,207.720001,9576400
+CRM,2021-03-09,212.179993,215.789993,211.169998,211.529999,211.529999,9732200
+CRM,2021-03-10,214.720001,216.149994,211.770004,211.960007,211.960007,7186400
+CRM,2021-03-11,215,218.169998,214.350006,215.949997,215.949997,6431000
+CRM,2021-03-12,213.449997,213.850006,209.300003,212.210007,212.210007,6114600
+CRM,2021-03-15,211.850006,212.940002,209.5,212.800003,212.800003,5733700
+CRM,2021-03-16,214.839996,216.690002,213.479996,214.479996,214.479996,5311000
+CRM,2021-03-17,213.520004,214.809998,210.860001,213.119995,213.119995,5805100
+CRM,2021-03-18,210.699997,211.380005,208.399994,209.479996,209.479996,5580100
+CRM,2021-03-19,209.809998,212.75,209.070007,212.199997,212.199997,7088400
+CRM,2021-03-22,211.479996,216.979996,211.369995,215.169998,215.169998,5002500
+CRM,2021-03-23,214.759995,217.429993,214.330002,215,215,4578000
+CRM,2021-03-24,215.130005,215.279999,209.410004,209.529999,209.529999,4617700
+CRM,2021-03-25,206.169998,208.169998,204.369995,205.440002,205.440002,7977200
+CRM,2021-03-26,205.639999,209.410004,204.770004,209.089996,209.089996,7333200
+CRM,2021-03-29,209.009995,211.649994,205.990005,210.770004,210.770004,5686900
+CRM,2021-03-30,208.639999,211.289993,207.360001,210,210,4717900
+CRM,2021-03-31,210.440002,213.669998,210.110001,211.869995,211.869995,6838000
+CRM,2021-04-01,213.600006,218.929993,213.369995,218.720001,218.720001,7763500
+CRM,2021-04-05,219.610001,221.839996,218.929993,220.289993,220.289993,5553200
+CRM,2021-04-06,219.820007,221.550003,218.25,221.089996,221.089996,5448500
+CRM,2021-04-07,221.960007,222.679993,219.389999,220.789993,220.789993,4403400
+CRM,2021-04-08,223,225.710007,222.449997,224.449997,224.449997,6169100
+CRM,2021-04-09,224.330002,231.309998,223.630005,231.279999,231.279999,7319300
+CRM,2021-04-12,229.520004,229.850006,227.149994,228.759995,228.759995,6205700
+CRM,2021-04-13,229,233.490005,228.5,232,232,5397100
+CRM,2021-04-14,232.850006,233.139999,227.660004,228.020004,228.020004,4617600
+CRM,2021-04-15,229.869995,233.080002,229.5,233,233,5073900
+CRM,2021-04-16,234,234,229.889999,231.910004,231.910004,5088700
+CRM,2021-04-19,230.830002,232.199997,228.869995,230.5,230.5,4257700
+CRM,2021-04-20,230,231.449997,226.889999,227.960007,227.960007,4081200
+CRM,2021-04-21,227.110001,230.789993,226.669998,230.559998,230.559998,4024000
+CRM,2021-04-22,230,233.889999,229.009995,231.350006,231.350006,4975400
+CRM,2021-04-23,232.940002,235.490005,231.75,233.509995,233.509995,5447100
+CRM,2021-04-26,234.039993,235.800003,232.419998,235.460007,235.460007,3459600
+CRM,2021-04-27,235.460007,235.899994,231.910004,234.210007,234.210007,3445200
+CRM,2021-04-28,235,238.330002,233.529999,236.880005,236.880005,4274500
+CRM,2021-04-29,237.320007,237.669998,232.169998,234.360001,234.360001,4140800
+CRM,2021-04-30,232.800003,234.5,229.520004,230.320007,230.320007,5024800
+CRM,2021-05-03,230.770004,231.460007,223.070007,223.759995,223.759995,5835700
+CRM,2021-05-04,221.669998,222,214.360001,217.179993,217.179993,6727500
+CRM,2021-05-05,218.820007,219.570007,214.839996,215.399994,215.399994,4205800
+CRM,2021-05-06,215.809998,218.279999,213.5,218.050003,218.050003,5200000
+CRM,2021-05-07,220.509995,221.25,215.089996,216.5,216.5,5774700
+CRM,2021-05-10,215.5,215.960007,213.229996,213.889999,213.889999,5263700
+CRM,2021-05-11,209,216.570007,208.910004,215.559998,215.559998,6097900
+CRM,2021-05-12,213.339996,213.369995,209,210.539993,210.539993,5482500
+CRM,2021-05-13,212.970001,215.639999,210.470001,211.860001,211.860001,5337000
+CRM,2021-05-14,214.190002,218.270004,214.149994,217.660004,217.660004,4429000
+CRM,2021-05-17,216.589996,217.720001,212.820007,215.059998,215.059998,3816100
+CRM,2021-05-18,215.440002,217.350006,213.789993,214.330002,214.330002,3540600
+CRM,2021-05-19,215.850006,221.600006,214.509995,221.339996,221.339996,8092100
+CRM,2021-05-20,222.979996,226.830002,222.360001,223.779999,223.779999,6705500
+CRM,2021-05-21,225.210007,225.779999,222.440002,222.580002,222.580002,4913600
+CRM,2021-05-24,225,227.600006,224.210007,226.990005,226.990005,5288300
+CRM,2021-05-25,228,229.720001,226.279999,227.710007,227.710007,6256300
+CRM,2021-05-26,228.479996,230.240005,228.289993,229.679993,229.679993,5807100
+CRM,2021-05-27,229.520004,229.520004,225.389999,225.830002,225.830002,15344100
+CRM,2021-05-28,239.220001,243.5,237.830002,238.100006,238.100006,17810800
+CRM,2021-06-01,238,238.399994,232.460007,236.199997,236.199997,8103900
+CRM,2021-06-02,234.399994,238.289993,233.899994,234.619995,234.619995,5543900
+CRM,2021-06-03,232.889999,233.179993,229.429993,230.839996,230.839996,5109000
+CRM,2021-06-04,231.630005,237.889999,231.520004,237.479996,237.479996,6177600
+CRM,2021-06-07,236.600006,239.470001,235.839996,238.139999,238.139999,3510800
+CRM,2021-06-08,238.800003,241.789993,235.669998,236.419998,236.419998,5827300
+CRM,2021-06-09,238.869995,238.869995,235.509995,236.089996,236.089996,3350900
+CRM,2021-06-10,236,240.289993,235.149994,240.190002,240.190002,4659500
+CRM,2021-06-11,239.029999,240.369995,238.410004,240.309998,240.309998,4624200
+CRM,2021-06-14,240.699997,246.639999,240.479996,246.259995,246.259995,6764700
+CRM,2021-06-15,245.210007,245.360001,242.009995,242.580002,242.580002,5135300
+CRM,2021-06-16,242,245.009995,239.479996,242.389999,242.389999,5099300
+CRM,2021-06-17,242,247.179993,241.199997,244.429993,244.429993,5170200
+CRM,2021-06-18,241.850006,246.009995,241.059998,242.779999,242.779999,7822200
+CRM,2021-06-21,243.449997,244.720001,238.889999,244.479996,244.479996,5895100
+CRM,2021-06-22,243.800003,244.720001,240.889999,243.110001,243.110001,4457200
+CRM,2021-06-23,243.75,244.5,240.850006,241.839996,241.839996,4482400
+CRM,2021-06-24,243.350006,247.690002,242.699997,243.770004,243.770004,4987300
+CRM,2021-06-25,244.190002,244.199997,240.990005,241.869995,241.869995,15409300
+CRM,2021-06-28,244.210007,247.589996,243.600006,244.570007,244.570007,4274900
+CRM,2021-06-29,244.440002,246.779999,242.429993,245.809998,245.809998,3871900
+CRM,2021-06-30,245.479996,246.630005,243.5,244.270004,244.270004,4168800
+CRM,2021-07-01,244.5,246.589996,242.619995,244.979996,244.979996,3899600
+CRM,2021-07-02,246.919998,248.960007,245.839996,248.199997,248.199997,4056200
+CRM,2021-07-06,249,252.919998,248.380005,250.25,250.25,5590200
+CRM,2021-07-07,253,253.5,247.860001,248.440002,248.440002,5101400
+CRM,2021-07-08,244.839996,246.580002,241.740005,245.800003,245.800003,5159600
+CRM,2021-07-09,245.589996,248,244.089996,245.059998,245.059998,4213500
+CRM,2021-07-12,247.220001,247.259995,241.850006,242.910004,242.910004,5604500
+CRM,2021-07-13,242.289993,247.160004,241.679993,244.020004,244.020004,6699800
+CRM,2021-07-14,244.5,246.149994,239.869995,242.429993,242.429993,6375700
+CRM,2021-07-15,241.220001,242.029999,235.820007,237.580002,237.580002,7912600
+CRM,2021-07-16,238.300003,240.880005,237.770004,238.429993,238.429993,7288100
+CRM,2021-07-19,236.509995,238.5,234.309998,237.550003,237.550003,8843000
+CRM,2021-07-20,238.699997,243.179993,236.270004,240.110001,240.110001,8487000
+CRM,2021-07-21,241.440002,242.979996,238.270004,242.110001,242.110001,15323100
+CRM,2021-07-22,243.5,248.699997,243.339996,248.279999,248.279999,7868700
+CRM,2021-07-23,250,250.559998,246.679993,248.25,248.25,5877300
+CRM,2021-07-26,248.199997,248.479996,245.820007,247.600006,247.600006,3960700
+CRM,2021-07-27,247.210007,248.130005,241.190002,243.509995,243.509995,6352500
+CRM,2021-07-28,243.820007,246.080002,243,243.960007,243.960007,4100200
+CRM,2021-07-29,243.490005,246.160004,243.490005,244.039993,244.039993,3271100
+CRM,2021-07-30,243,244.240005,241.630005,241.929993,241.929993,3748400
+CRM,2021-08-02,242.309998,242.470001,238.880005,240.860001,240.860001,3525700
+CRM,2021-08-03,241.380005,243.050003,239.039993,241.130005,241.130005,3077900
+CRM,2021-08-04,241.619995,244.649994,239.669998,244.169998,244.169998,4121600
+CRM,2021-08-05,244.679993,250.899994,243.539993,250.559998,250.559998,5235200
+CRM,2021-08-06,249.229996,252.080002,249.220001,250.589996,250.589996,4045400
+CRM,2021-08-09,251.419998,252.419998,247.850006,249.320007,249.320007,3312200
+CRM,2021-08-10,250.869995,251.25,243.039993,243.389999,243.389999,4430600
+CRM,2021-08-11,244.669998,246.149994,240.100006,242.279999,242.279999,3999200
+CRM,2021-08-12,242.5,248.429993,241.929993,248.389999,248.389999,4467400
+CRM,2021-08-13,251.710007,253.770004,248.869995,251.559998,251.559998,5986400
+CRM,2021-08-16,250.169998,251,244.470001,249.199997,249.199997,4047500
+CRM,2021-08-17,248.259995,249.199997,245.940002,246.990005,246.990005,3472600
+CRM,2021-08-18,248,256.799988,247.720001,251.220001,251.220001,8306700
+CRM,2021-08-19,249.169998,255.440002,248.380005,253.070007,253.070007,6600800
+CRM,2021-08-20,253,257.869995,252.610001,256.130005,256.130005,5510700
+CRM,2021-08-23,257,261.859985,256.570007,260.519989,260.519989,7603900
+CRM,2021-08-24,261.920013,262.5,259.059998,259.660004,259.660004,6685200
+CRM,2021-08-25,260.859985,261.899994,258.75,260.850006,260.850006,9701000
+CRM,2021-08-26,269.799988,275.220001,267.359985,267.790009,267.790009,18987000
+CRM,2021-08-27,267.859985,270.910004,265.429993,266.529999,266.529999,7992500
+CRM,2021-08-30,265.809998,267.579987,264.75,264.970001,264.970001,5730000
+CRM,2021-08-31,264.769989,266.769989,262.700012,265.269989,265.269989,5901500
+CRM,2021-09-01,266.269989,273.26001,265.589996,268.320007,268.320007,7189000
+CRM,2021-09-02,269,269.26001,263.920013,264.149994,264.149994,4498300
+CRM,2021-09-03,263.600006,267.410004,261.799988,267.079987,267.079987,7356700
+CRM,2021-09-07,266.540009,267.899994,264.070007,265.209991,265.209991,4672500
+CRM,2021-09-08,263.619995,264.339996,261.579987,262.619995,262.619995,3851500
+CRM,2021-09-09,261.820007,263.709991,260.450012,260.73999,260.73999,4126500
+CRM,2021-09-10,261,261.589996,256.5,257.200012,257.200012,5280900
+CRM,2021-09-13,257,257.690002,252.190002,254.110001,254.110001,5258200
+CRM,2021-09-14,254.110001,255.110001,253,254.369995,254.369995,4097500
+CRM,2021-09-15,254.539993,256.75,252.949997,256.160004,256.160004,4764600
+CRM,2021-09-16,255.529999,261.220001,255,260.359985,260.359985,5122600
+CRM,2021-09-17,259.269989,261.700012,258.679993,260.529999,260.529999,7049400
+CRM,2021-09-20,256.589996,259.209991,254.940002,258.220001,258.220001,5985500
+CRM,2021-09-21,259.470001,262.549988,257.769989,257.970001,257.970001,6040600
+CRM,2021-09-22,258.899994,260.359985,256.209991,259.170013,259.170013,4355600
+CRM,2021-09-23,270,279.390015,266.399994,277.859985,277.859985,15617200
+CRM,2021-09-24,278.5,286.359985,278.209991,285.630005,285.630005,13368300
+CRM,2021-09-27,282.440002,283.76001,279.040009,279.679993,279.679993,5941100
+CRM,2021-09-28,275.109985,276.700012,270.040009,272.279999,272.279999,7127100
+CRM,2021-09-29,273.48999,274.679993,269.23999,270.5,270.5,4361900
+CRM,2021-09-30,270.649994,274.26001,270.440002,271.220001,271.220001,5224200
+CRM,2021-10-01,271.5,276.339996,268.769989,275.26001,275.26001,4756000
+CRM,2021-10-04,275.220001,275.299988,266.140015,270.859985,270.859985,6393800
+CRM,2021-10-05,272.109985,273.549988,271.029999,271.769989,271.769989,4050400
+CRM,2021-10-06,269.670013,275.48999,267.5,275.269989,275.269989,4745500
+CRM,2021-10-07,276.899994,279.5,274.079987,274.579987,274.579987,5374200
+CRM,2021-10-08,275.540009,276.920013,272.269989,272.480011,272.480011,2683300
+CRM,2021-10-11,271.779999,276.269989,271.51001,273.75,273.75,2693000
+CRM,2021-10-12,276.420013,280.75,276.019989,279,279,5970100
+CRM,2021-10-13,280,285.100006,278.600006,284.410004,284.410004,6573500
+CRM,2021-10-14,286,290.640015,284.660004,290.019989,290.019989,5433900
+CRM,2021-10-15,292.48999,292.869995,289.320007,291.660004,291.660004,5119300
+CRM,2021-10-18,290.779999,293.25,288.709991,291.700012,291.700012,5163300
+CRM,2021-10-19,292.100006,295.529999,291.359985,292.339996,292.339996,3631200
+CRM,2021-10-20,293.109985,295.410004,287.950012,290.089996,290.089996,4487900
+CRM,2021-10-21,289.470001,291.570007,288.269989,289.809998,289.809998,2828500
+CRM,2021-10-22,289,293,288.179993,292.559998,292.559998,2927000
+CRM,2021-10-25,293.299988,295.130005,291.720001,293.920013,293.920013,2993500
+CRM,2021-10-26,295.779999,298.359985,293.619995,295.109985,295.109985,3601400
+CRM,2021-10-27,296.529999,299.190002,295.089996,295.149994,295.149994,3742700
+CRM,2021-10-28,295.070007,298.809998,293.529999,298.380005,298.380005,3450400
+CRM,2021-10-29,298,300.779999,296.269989,299.690002,299.690002,4251900
+CRM,2021-11-01,301.5,304.859985,299.720001,302.76001,302.76001,3825100
+CRM,2021-11-02,301.720001,303.440002,299.410004,302.950012,302.950012,4177500
+CRM,2021-11-03,303.950012,303.950012,298.190002,302.890015,302.890015,3260200
+CRM,2021-11-04,303.5,308.410004,302.399994,308.040009,308.040009,3833800
+CRM,2021-11-05,308.5,311.399994,303.339996,307.25,307.25,4681800
+CRM,2021-11-08,307.200012,311.390015,305.899994,309.959991,309.959991,3893000
+CRM,2021-11-09,310,311.75,307.220001,309.709991,309.709991,3126500
+CRM,2021-11-10,306.570007,308.589996,297.890015,299.670013,299.670013,4350900
+CRM,2021-11-11,301.5,305.75,301.5,302.980011,302.980011,2681900
+CRM,2021-11-12,304.5,307.220001,301.630005,306.649994,306.649994,3803700
+CRM,2021-11-15,306.899994,307.76001,303.230011,305.48999,305.48999,3595300
+CRM,2021-11-16,304.079987,307.579987,302.720001,307.089996,307.089996,2989400
+CRM,2021-11-17,307.779999,309.899994,307.25,308.019989,308.019989,3864700
+CRM,2021-11-18,306.160004,306.98999,299.579987,302.98999,302.98999,4443100
+CRM,2021-11-19,305.709991,306,301.100006,301.170013,301.170013,4758900
+CRM,2021-11-22,301.839996,305.48999,296.720001,296.839996,296.839996,4474700
+CRM,2021-11-23,293.649994,296.470001,288.309998,291.420013,291.420013,6431100
+CRM,2021-11-24,286.040009,289.450012,283.200012,289.170013,289.170013,5091400
+CRM,2021-11-26,284.5,287.570007,283.040009,284.209991,284.209991,4195300
+CRM,2021-11-29,289.519989,298.390015,284.700012,296.73999,296.73999,8215600
+CRM,2021-11-30,296.190002,299.269989,283.399994,284.959991,284.959991,13597600
+CRM,2021-12-01,271.26001,276.940002,251.460007,251.5,251.5,30723100
+CRM,2021-12-02,252.820007,262.579987,252.139999,261.200012,261.200012,12200800
+CRM,2021-12-03,261.549988,261.75,251.699997,258.320007,258.320007,8944000
+CRM,2021-12-06,256.100006,259.230011,250.710007,258.75,258.75,7123000
+CRM,2021-12-07,265.470001,270.230011,263.600006,266.98999,266.98999,7401200
+CRM,2021-12-08,268.309998,268.5,264.570007,266.309998,266.309998,4586500
+CRM,2021-12-09,266.040009,266.679993,262.640015,264.320007,264.320007,3967000
+CRM,2021-12-10,266.100006,270.570007,264.440002,266.029999,266.029999,3480100
+CRM,2021-12-13,265.799988,270.559998,264.609985,265.76001,265.76001,3625700
+CRM,2021-12-14,262,262.149994,253.300003,255.589996,255.589996,7227300
+CRM,2021-12-15,254.850006,260.190002,251.899994,260.040009,260.040009,6484900
+CRM,2021-12-16,260,261.350006,252.220001,253.119995,253.119995,6556700
+CRM,2021-12-17,251.240005,253.899994,246.789993,252.929993,252.929993,12119400
+CRM,2021-12-20,249.889999,251.539993,246.5,247.210007,247.210007,5580100
+CRM,2021-12-21,248,253.009995,245.25,252.550003,252.550003,5428200
+CRM,2021-12-22,253.419998,254.259995,249.509995,252.800003,252.800003,4982400
+CRM,2021-12-23,251.229996,254.309998,249.339996,253.139999,253.139999,3769500
+CRM,2021-12-27,253.389999,258.429993,253.240005,258.299988,258.299988,3531800
+CRM,2021-12-28,259.730011,260.779999,254.940002,255.449997,255.449997,3293700
+CRM,2021-12-29,256,256.429993,253.119995,254.539993,254.539993,2592700
+CRM,2021-12-30,255.300003,257.899994,254.460007,255.330002,255.330002,2950600
+CRM,2021-12-31,254.470001,256.48999,253.630005,254.130005,254.130005,3169300
+CRM,2022-01-03,255.009995,256.700012,248.649994,255.460007,255.460007,4316800
+CRM,2022-01-04,256.850006,256.869995,243.399994,248.229996,248.229996,7240700
+CRM,2022-01-05,236.169998,238.199997,227.309998,227.669998,227.669998,18882500
+CRM,2022-01-06,228.039993,234.479996,226.050003,229.149994,229.149994,9376100
+CRM,2022-01-07,228.5,232.279999,226.050003,228.309998,228.309998,6286700
+CRM,2022-01-10,225.5,229.830002,218.889999,229.630005,229.630005,7803800
+CRM,2022-01-11,228.800003,236.350006,226.559998,234.839996,234.839996,7635300
+CRM,2022-01-12,237,239.279999,235.759995,237.830002,237.830002,6718900
+CRM,2022-01-13,237.5,238.789993,227.919998,228.630005,228.630005,6680300
+CRM,2022-01-14,228.029999,233.289993,227.610001,231.229996,231.229996,5805100
+CRM,2022-01-18,228.449997,230.729996,225.300003,226.059998,226.059998,6032000
+CRM,2022-01-19,227.470001,232.210007,226.169998,226.270004,226.270004,5332600
+CRM,2022-01-20,229.070007,231.399994,222.490005,222.940002,222.940002,5663700
+CRM,2022-01-21,223.059998,224.770004,218.25,218.630005,218.630005,9128400
+CRM,2022-01-24,212.389999,223.380005,207.509995,223.029999,223.029999,11664300
+CRM,2022-01-25,221,223.899994,214.669998,215.389999,215.389999,9092700
+CRM,2022-01-26,219.610001,221.460007,209.070007,211,211,10029600
+CRM,2022-01-27,214.080002,223.149994,212.059998,212.740005,212.740005,9462100
+CRM,2022-01-28,214.300003,222.289993,210.880005,222.130005,222.130005,8254900
+CRM,2022-01-31,222.949997,232.910004,222.259995,232.630005,232.630005,7084200
+CRM,2022-02-01,232.369995,232.779999,226.320007,232.119995,232.119995,6387100
+CRM,2022-02-02,233.740005,234.490005,223.020004,225.009995,225.009995,9378900
+CRM,2022-02-03,218.070007,220.789993,210.399994,212.770004,212.770004,12826600
+CRM,2022-02-04,214.990005,221.669998,213.190002,219.229996,219.229996,6176500
+CRM,2022-02-07,219,221.440002,216.660004,216.970001,216.970001,3922300
+CRM,2022-02-08,215.600006,217.940002,212.149994,217.429993,217.429993,5628700
+CRM,2022-02-09,221.139999,222.190002,215.570007,222.039993,222.039993,6107700
+CRM,2022-02-10,217.699997,221.990005,215.809998,217.669998,217.669998,5312600
+CRM,2022-02-11,217.619995,219.929993,206.110001,207.899994,207.899994,8165600
+CRM,2022-02-14,205.800003,209.899994,204.630005,206.399994,206.399994,7005900
+CRM,2022-02-15,209.75,214.570007,208.520004,214.25,214.25,6353000
+CRM,2022-02-16,211,212.419998,208.210007,211.740005,211.740005,7072700
+CRM,2022-02-17,208.330002,209.75,199.5,200.029999,200.029999,8820100
+CRM,2022-02-18,200.399994,202.600006,195.789993,196.839996,196.839996,6691800
+CRM,2022-02-22,195.529999,201.460007,193.529999,195.130005,195.130005,8434800
+CRM,2022-02-23,196.350006,199,190.130005,190.539993,190.539993,7784300
+CRM,2022-02-24,184.740005,204.899994,184.440002,204.289993,204.289993,11792600
+CRM,2022-02-25,204.720001,208.470001,201.610001,208.089996,208.089996,5853600
+CRM,2022-02-28,207.789993,211.669998,206.949997,210.529999,210.529999,7904700
+CRM,2022-03-01,213.399994,214.389999,208.460007,208.889999,208.889999,12587300
+CRM,2022-03-02,216.100006,217.309998,201.149994,210.389999,210.389999,16670100
+CRM,2022-03-03,210.389999,211.630005,204.220001,204.75,204.75,6559900
+CRM,2022-03-04,204.699997,206.380005,199.259995,203.009995,203.009995,6813600
+CRM,2022-03-07,203.449997,204.929993,196.039993,196.229996,196.229996,7043500
+CRM,2022-03-08,194.279999,197.199997,189.199997,192.080002,192.080002,8229000
+CRM,2022-03-09,198.350006,205.229996,197.220001,203.160004,203.160004,6881300
+CRM,2022-03-10,199.100006,201.199997,197.529999,200.149994,200.149994,5604200
+CRM,2022-03-11,204.770004,204.770004,197.630005,197.899994,197.899994,5196900
+CRM,2022-03-14,198.240005,200.160004,191.820007,193.119995,193.119995,5665500
+CRM,2022-03-15,198.529999,199.960007,192.740005,196.139999,196.139999,5276300
+CRM,2022-03-16,198.660004,205.899994,197.330002,205.570007,205.570007,6043400
+CRM,2022-03-17,204.619995,210.679993,202.559998,210.410004,210.410004,5842600
+CRM,2022-03-18,209.229996,219.580002,208.309998,218.800003,218.800003,12220600
+CRM,2022-03-21,218.190002,219.100006,210.610001,213.720001,213.720001,6448700
+CRM,2022-03-22,213.720001,221.850006,212.619995,218.210007,218.210007,7018800
+CRM,2022-03-23,213.869995,213.929993,208.309998,211.110001,211.110001,8404700
+CRM,2022-03-24,212.350006,214.110001,209.869995,213.979996,213.979996,4150300
+CRM,2022-03-25,214.270004,215.860001,208.479996,211.029999,211.029999,3656500
+CRM,2022-03-28,210.380005,215.380005,209.300003,215.279999,215.279999,4290900
+CRM,2022-03-29,218.619995,222.160004,216.770004,221.289993,221.289993,5370400
+CRM,2022-03-30,219.710007,219.850006,213.399994,214.940002,214.940002,4951200
+CRM,2022-03-31,214.5,216.789993,211.789993,212.320007,212.320007,7141300
+CRM,2022-04-01,212.479996,214.029999,210.039993,212.25,212.25,6007900
+CRM,2022-04-04,214.630005,221,214.100006,218.850006,218.850006,7843600
+CRM,2022-04-05,218,218.270004,208.669998,210.139999,210.139999,7304600
+CRM,2022-04-06,205.210007,205.470001,198.080002,200.820007,200.820007,7171300
+CRM,2022-04-07,199.119995,202.720001,198.190002,200.160004,200.160004,5246000
+CRM,2022-04-08,198.639999,200.139999,196.619995,197.169998,197.169998,3897700
+CRM,2022-04-11,194.210007,197.100006,192.160004,195.449997,195.449997,5173800
+CRM,2022-04-12,199.75,201.119995,194.580002,194.809998,194.809998,4832200
+CRM,2022-04-13,191.990005,197.100006,189.320007,195.720001,195.720001,8733000
+CRM,2022-04-14,196.320007,196.449997,189.220001,189.410004,189.410004,5126700
+CRM,2022-04-18,188.300003,189.350006,185.529999,187.009995,187.009995,4899500
+CRM,2022-04-19,187.240005,192.199997,185.520004,191.389999,191.389999,6120400
+CRM,2022-04-20,192.889999,193.300003,186.080002,186.229996,186.229996,6015400
+CRM,2022-04-21,188.779999,190.169998,176.740005,177.229996,177.229996,9119500
+CRM,2022-04-22,177.699997,179.050003,171.100006,171.429993,171.429993,8843900
+CRM,2022-04-25,169.690002,174.759995,169.229996,174.570007,174.570007,7988900
+CRM,2022-04-26,172.619995,173.720001,167.550003,170.080002,170.080002,8073300
+CRM,2022-04-27,171,177.229996,170.630005,174.679993,174.679993,9644600
+CRM,2022-04-28,181.410004,186.929993,178.979996,185.740005,185.740005,10614800
+CRM,2022-04-29,182.570007,185.360001,175.300003,175.940002,175.940002,7110800
+CRM,2022-05-02,175.089996,177.779999,173.119995,177.570007,177.570007,6278400
+CRM,2022-05-03,176.949997,180.389999,176.130005,178.360001,178.360001,5047700
+CRM,2022-05-04,179.710007,185.979996,174.740005,185.479996,185.479996,7563100
+CRM,2022-05-05,180.490005,182.240005,169.820007,172.300003,172.300003,8379400
+CRM,2022-05-06,169.490005,172.429993,165.580002,169.699997,169.699997,7232700
+CRM,2022-05-09,166.720001,170.289993,162.130005,163.600006,163.600006,9997800
+CRM,2022-05-10,167.419998,171.259995,163.279999,167.149994,167.149994,8598700
+CRM,2022-05-11,165.5,169.979996,160.830002,161.270004,161.270004,7220100
+CRM,2022-05-12,156.929993,166.850006,154.639999,160.419998,160.419998,10187500
+CRM,2022-05-13,163.550003,168.679993,162.009995,166.910004,166.910004,6499700
+CRM,2022-05-16,164.740005,166.110001,161.880005,164.119995,164.119995,5065800
+CRM,2022-05-17,167.330002,169.100006,158.270004,163.729996,163.729996,7317700
+CRM,2022-05-18,162.820007,164.520004,156.190002,157.330002,157.330002,7454400
+CRM,2022-05-19,155.229996,159.25,154.729996,155.600006,155.600006,8382200
+CRM,2022-05-20,158.740005,160.729996,154.550003,159.649994,159.649994,9068700
+CRM,2022-05-23,159.839996,160.729996,155.910004,160.320007,160.320007,6148800
+CRM,2022-05-24,157.770004,158.389999,154.550003,156.929993,156.929993,6928400
+CRM,2022-05-25,155.320007,161.889999,155.320007,159.649994,159.649994,7436800
+CRM,2022-05-26,159.690002,163.690002,157.570007,162.460007,162.460007,6697700
+CRM,2022-05-27,160.669998,165.229996,160.25,165.100006,165.100006,7883600
+CRM,2022-05-31,166.960007,167.279999,159.350006,160.240005,160.240005,18114600
+CRM,2022-06-01,178.009995,184.419998,174.369995,176.070007,176.070007,37037400
+CRM,2022-06-02,175,190.130005,174.699997,188.399994,188.399994,19231200
+CRM,2022-06-03,185,189.639999,183.800003,184.910004,184.910004,9224000
+CRM,2022-06-06,188.929993,190.419998,181.699997,182.869995,182.869995,5811700
+CRM,2022-06-07,181.710007,188.600006,181.710007,187.149994,187.149994,6331100
+CRM,2022-06-08,187,190.559998,185.389999,189.190002,189.190002,6226200
+CRM,2022-06-09,188.529999,192.679993,186.610001,187.110001,187.110001,8467700
+CRM,2022-06-10,183.630005,183.949997,177.199997,178.449997,178.449997,7855800
+CRM,2022-06-13,170.550003,172.679993,165.059998,166.029999,166.029999,10726200
+CRM,2022-06-14,168.729996,169.630005,162.149994,164.449997,164.449997,8576200
+CRM,2022-06-15,166.729996,171.5,164.679993,168.550003,168.550003,7740700
+CRM,2022-06-16,163.729996,166.899994,158.619995,159.850006,159.850006,8090900
+CRM,2022-06-17,158.559998,166.229996,158.169998,163.259995,163.259995,13074600
+CRM,2022-06-21,165.050003,169.350006,164.899994,166.830002,166.830002,6736800
+CRM,2022-06-22,164.699997,170.449997,164.210007,167.449997,167.449997,5864500
+CRM,2022-06-23,169.089996,173.389999,167.119995,173.050003,173.050003,7258000
+CRM,2022-06-24,177.720001,186.410004,176.550003,185.919998,185.919998,12107100
+CRM,2022-06-27,186.110001,186.580002,180.470001,181.309998,181.309998,6170600
+CRM,2022-06-28,180.289993,182.330002,171.440002,171.460007,171.460007,6668600
+CRM,2022-06-29,172.5,173.779999,168.059998,170.610001,170.610001,5430400
+CRM,2022-06-30,165.050003,167.5,161.110001,165.039993,165.039993,9539400
+CRM,2022-07-01,164.759995,169.149994,164.050003,168.199997,168.199997,4561600
+CRM,2022-07-05,166.100006,172.350006,164.610001,172.199997,172.199997,4614200
+CRM,2022-07-06,173.520004,175.059998,170.830002,172.729996,172.729996,4085100
+CRM,2022-07-07,174.169998,176.940002,173.169998,176.639999,176.639999,4000100
+CRM,2022-07-08,174.050003,176.610001,172.839996,175.5,175.5,2869200
+CRM,2022-07-11,174,176.320007,171.259995,174.360001,174.360001,3689300
+CRM,2022-07-12,172.210007,173.380005,164.350006,166.330002,166.330002,7073000
+CRM,2022-07-13,162.410004,165.839996,161.169998,163.490005,163.490005,6225900
+CRM,2022-07-14,161.029999,161.710007,157.649994,161.039993,161.039993,6096100
+CRM,2022-07-15,163.710007,167.610001,162.220001,167.380005,167.380005,6037700
+CRM,2022-07-18,168.949997,172.639999,167.110001,167.889999,167.889999,3818200
+CRM,2022-07-19,170.919998,174.100006,167.809998,173.809998,173.809998,4373400
+CRM,2022-07-20,176.100006,183.5,175.610001,182.449997,182.449997,5654000
+CRM,2022-07-21,180.660004,185.529999,179.910004,185.350006,185.350006,3886000
+CRM,2022-07-22,185.070007,187.559998,180.929993,182.470001,182.470001,3804700
+CRM,2022-07-25,181.830002,181.990005,175.080002,177.289993,177.289993,4407900
+CRM,2022-07-26,177.110001,177.130005,169.759995,170.460007,170.460007,3886500
+CRM,2022-07-27,174.860001,182.229996,174.350006,180.300003,180.300003,4960900
+CRM,2022-07-28,178.410004,181.880005,175.929993,181.289993,181.289993,4562100
+CRM,2022-07-29,181.820007,184.419998,180.220001,184.020004,184.020004,4751400
+CRM,2022-08-01,181.300003,185.179993,179.759995,182.979996,182.979996,3997100
+CRM,2022-08-02,180.809998,185.139999,179.429993,183.789993,183.789993,4317900
+CRM,2022-08-03,185.529999,190.679993,185.369995,189.649994,189.649994,5786300
+CRM,2022-08-04,188.559998,191.580002,187.25,191.270004,191.270004,3759700
+CRM,2022-08-05,187,191.800003,186.279999,190.169998,190.169998,4090300
+CRM,2022-08-08,191.089996,194.369995,189.080002,189.75,189.75,3396800
+CRM,2022-08-09,186.300003,187.130005,179.820007,182.240005,182.240005,5851700
+CRM,2022-08-10,188.160004,189.570007,186.210007,188.610001,188.610001,4179200
+CRM,2022-08-11,192.130005,192.5,186.320007,186.729996,186.729996,4175100
+CRM,2022-08-12,186.630005,190.020004,185.509995,189.889999,189.889999,3846200
+CRM,2022-08-15,189.050003,192.110001,188.899994,191.059998,191.059998,2768500
+CRM,2022-08-16,189.550003,190.850006,186.360001,189.589996,189.589996,3835900
+CRM,2022-08-17,187.720001,189.429993,186.470001,187.960007,187.960007,3181300
+CRM,2022-08-18,188.419998,188.570007,186.610001,187.929993,187.929993,2791600
+CRM,2022-08-19,185.220001,185.440002,181.580002,183.770004,183.770004,4346100
+CRM,2022-08-22,180,180.589996,176.059998,176.979996,176.979996,5182900
+CRM,2022-08-23,175.880005,178.110001,174.910004,176,176,5076800
+CRM,2022-08-24,176.669998,181.229996,176.059998,180.009995,180.009995,11438800
+CRM,2022-08-25,168.580002,174.139999,165.559998,173.910004,173.910004,24025600
+CRM,2022-08-26,173.960007,176.300003,164.630005,165.229996,165.229996,11074700
+CRM,2022-08-29,164.279999,165.820007,160.050003,160.210007,160.210007,9329900
+CRM,2022-08-30,162.139999,163.850006,158.380005,159.669998,159.669998,8079400
+CRM,2022-08-31,159.789993,161.210007,155.970001,156.119995,156.119995,9166100
+CRM,2022-09-01,154.869995,155.330002,150.869995,153.529999,153.529999,9924000
+CRM,2022-09-02,156.460007,158.669998,152.960007,153.690002,153.690002,7315700
+CRM,2022-09-06,152.880005,154.429993,150.820007,151.720001,151.720001,6373700
+CRM,2022-09-07,151.289993,154.059998,150.479996,153.279999,153.279999,6211400
+CRM,2022-09-08,152.320007,157.029999,151.779999,156.899994,156.899994,6659200
+CRM,2022-09-09,158.600006,163.289993,158.470001,162.589996,162.589996,5642300
+CRM,2022-09-12,163.690002,165.660004,162.740005,165.630005,165.630005,6353400
+CRM,2022-09-13,158.25,161.259995,157.809998,158.100006,158.100006,5463200
+CRM,2022-09-14,158.589996,161.649994,158.009995,160.279999,160.279999,6037300
+CRM,2022-09-15,156.800003,159.839996,154.309998,154.779999,154.779999,7012200
+CRM,2022-09-16,151.919998,152.210007,149.559998,151.509995,151.509995,9882300
+CRM,2022-09-19,150.710007,153.539993,150.399994,152.830002,152.830002,4874800
+CRM,2022-09-20,151,151.580002,148.850006,149.800003,149.800003,5505700
+CRM,2022-09-21,151.220001,153.300003,147.509995,147.630005,147.630005,6164400
+CRM,2022-09-22,149.509995,152.860001,149.149994,150.149994,150.149994,12405100
+CRM,2022-09-23,148.070007,149.839996,144.789993,147.009995,147.009995,9175800
+CRM,2022-09-26,147,151.190002,145.350006,146.320007,146.320007,7862400
+CRM,2022-09-27,148.369995,150.610001,146.259995,148.889999,148.889999,7046600
+CRM,2022-09-28,146,150.880005,145.669998,150.169998,150.169998,7908400
+CRM,2022-09-29,148.449997,148.979996,145.009995,146.809998,146.809998,8602500
+CRM,2022-09-30,146.009995,148.630005,143.75,143.839996,143.839996,7575600
+CRM,2022-10-03,144.979996,148.960007,143.899994,147.899994,147.899994,6819900
+CRM,2022-10-04,151.699997,157.419998,151.220001,155.729996,155.729996,8017900
+CRM,2022-10-05,152.199997,156.960007,151.940002,156.229996,156.229996,4256200
+CRM,2022-10-06,155.720001,158.25,154.440002,155.460007,155.460007,3853900
+CRM,2022-10-07,151.800003,153.169998,149.270004,150.289993,150.289993,5956700
+CRM,2022-10-10,150.619995,150.960007,144.580002,145.639999,145.639999,5497800
+CRM,2022-10-11,144.509995,144.970001,139.520004,142.570007,142.570007,7415000
+CRM,2022-10-12,142.309998,143.440002,139.580002,142.289993,142.289993,5707100
+CRM,2022-10-13,138.960007,146.339996,137.589996,145.440002,145.440002,6548600
+CRM,2022-10-14,147.330002,147.699997,142,142.220001,142.220001,5736300
+CRM,2022-10-17,146.070007,149,145.940002,147.179993,147.179993,6288200
+CRM,2022-10-18,156.449997,158.970001,151.899994,153.529999,153.529999,16354800
+CRM,2022-10-19,151.860001,155.949997,150.639999,153.669998,153.669998,6220500
+CRM,2022-10-20,155,161.300003,153.600006,157.5,157.5,9203400
+CRM,2022-10-21,157.5,160.429993,154.820007,160.169998,160.169998,8335500
+CRM,2022-10-24,161.179993,161.570007,158.399994,160.649994,160.649994,6259200
+CRM,2022-10-25,161.699997,166.029999,161.690002,165.270004,165.270004,5804500
+CRM,2022-10-26,159.800003,164.119995,158.699997,159.910004,159.910004,6617500
+CRM,2022-10-27,161.800003,164.660004,159.320007,159.75,159.75,4987700
+CRM,2022-10-28,159.509995,163.089996,158.169998,163.020004,163.020004,5055400
+CRM,2022-10-31,162.119995,164,161,162.589996,162.589996,4878100
+CRM,2022-11-01,165,165.699997,159.639999,159.820007,159.820007,4545900
+CRM,2022-11-02,159.509995,159.770004,149.960007,150.009995,150.009995,7238200
+CRM,2022-11-03,149,150.419998,146.130005,146.330002,146.330002,5999400
+CRM,2022-11-04,146.5,146.949997,136.039993,139.770004,139.770004,14265300
+CRM,2022-11-07,140.619995,144.929993,138.770004,144.589996,144.589996,7379900
+CRM,2022-11-08,145.089996,151.559998,145.080002,147.100006,147.100006,9101800
+CRM,2022-11-09,145.850006,146.330002,141.940002,142.059998,142.059998,5588500
+CRM,2022-11-10,151,156.369995,149.729996,156.300003,156.300003,8777900
+CRM,2022-11-11,156.490005,159.919998,155.580002,157.729996,157.729996,7382500
+CRM,2022-11-14,155.820007,160.160004,154.649994,158.660004,158.660004,6580100
+CRM,2022-11-15,162.679993,165.25,160.75,162.070007,162.070007,8116100
+CRM,2022-11-16,160,160.820007,153.830002,155.119995,155.119995,6454700
+CRM,2022-11-17,150.190002,151.759995,148.339996,149.690002,149.690002,7357900
+CRM,2022-11-18,151.839996,152.320007,145.649994,148.039993,148.039993,7555700
+CRM,2022-11-21,146.020004,147.339996,143.399994,144.850006,144.850006,8015900
+CRM,2022-11-22,145.199997,149.380005,142.919998,149.25,149.25,7017700
+CRM,2022-11-23,147.619995,152.910004,147.550003,152.240005,152.240005,5558900
+CRM,2022-11-25,152.070007,154.039993,151.380005,153.350006,153.350006,3023700
+CRM,2022-11-28,152,155.320007,152,153.690002,153.690002,7931700
+CRM,2022-11-29,152.720001,154.020004,151.259995,151.679993,151.679993,6398100
+CRM,2022-11-30,150.75,160.25,150.130005,160.25,160.25,14591500
+CRM,2022-12-01,147.550003,147.589996,142.080002,147,147,33721500
+CRM,2022-12-02,144.289993,145.210007,142.779999,144.559998,144.559998,15086700
+CRM,2022-12-05,142.800003,144.389999,132.880005,133.929993,133.929993,20294600
+CRM,2022-12-06,132.710007,134.550003,130.910004,133.270004,133.270004,16981800
+CRM,2022-12-07,132.5,133.75,130.020004,130.479996,130.479996,12915900
+CRM,2022-12-08,128.429993,131.460007,127.019997,130.130005,130.130005,15156900
+CRM,2022-12-09,129.740005,133.369995,128.360001,131.110001,131.110001,10287500
+CRM,2022-12-12,131.100006,134.089996,130.949997,133.110001,133.110001,11852400
+CRM,2022-12-13,137.389999,139.880005,134.039993,135.619995,135.619995,12579800
+CRM,2022-12-14,135.009995,137.270004,133.229996,134.75,134.75,9611800
+CRM,2022-12-15,131.669998,134.119995,129.679993,130.440002,130.440002,10807300
+CRM,2022-12-16,128.919998,129.880005,126.889999,128.270004,128.270004,15464700
+CRM,2022-12-19,127.769997,129.580002,127.199997,129.009995,129.009995,9441400
+CRM,2022-12-20,127.5,129.990005,127.190002,128.449997,128.449997,8455500
+CRM,2022-12-21,127.959999,132.160004,126.599998,130.300003,130.300003,9313200
+CRM,2022-12-22,128.669998,129.539993,126.339996,129.190002,129.190002,9968600
+CRM,2022-12-23,128.729996,129.860001,127.589996,129.440002,129.440002,5821300
+CRM,2022-12-27,128.559998,131.75,127.650002,130.660004,130.660004,8300800
+CRM,2022-12-28,129.710007,131.139999,128.169998,128.470001,128.470001,6249800
+CRM,2022-12-29,129.699997,132.949997,129.5,132.539993,132.539993,7628800
+CSCO,2010-01-04,24.110001,24.84,24.01,24.690001,17.394129,59853700
+CSCO,2010-01-05,24.6,24.73,24.379999,24.58,17.316635,45124500
+CSCO,2010-01-06,24.540001,24.74,24.34,24.42,17.203917,35715700
+CSCO,2010-01-07,24.299999,24.57,24.17,24.530001,17.28141,31531200
+CSCO,2010-01-08,24.379999,24.700001,24.25,24.66,17.372995,39115900
+CSCO,2010-01-11,24.639999,24.889999,24.41,24.59,17.323681,35852900
+CSCO,2010-01-12,24.440001,24.5,24.08,24.200001,17.048929,35780400
+CSCO,2010-01-13,24.280001,24.700001,24.200001,24.639999,17.358902,43683900
+CSCO,2010-01-14,24.58,25.08,24.52,24.950001,17.577291,52302100
+CSCO,2010-01-15,25,25.1,24.299999,24.4,17.189827,51648100
+CSCO,2010-01-19,24.540001,24.879999,24.5,24.85,17.506847,37607500
+CSCO,2010-01-20,24.620001,24.73,24.120001,24.41,17.196867,42125400
+CSCO,2010-01-21,24.51,24.65,23.860001,23.98,16.893934,54767500
+CSCO,2010-01-22,23.84,23.93,22.870001,22.969999,16.182384,70424300
+CSCO,2010-01-25,23.1,23.18,22.74,22.99,16.196482,51288800
+CSCO,2010-01-26,22.799999,23.200001,22.639999,22.9,16.133076,55312800
+CSCO,2010-01-27,22.889999,23.26,22.76,23.15,16.309198,51802900
+CSCO,2010-01-28,23.18,23.219999,22.35,22.52,15.865361,63620000
+CSCO,2010-01-29,22.950001,23.129999,22.440001,22.469999,15.830134,73431900
+CSCO,2010-02-01,22.65,22.940001,22.379999,22.73,16.013308,54386100
+CSCO,2010-02-02,22.809999,23.110001,22.51,23.02,16.217611,54108900
+CSCO,2010-02-03,23.16,23.25,22.85,23.07,16.252836,80035500
+CSCO,2010-02-04,23.41,23.77,23.1,23.16,16.316248,126098600
+CSCO,2010-02-05,23.299999,23.879999,23.16,23.700001,16.696674,99148600
+CSCO,2010-02-08,23.780001,23.9,23.48,23.5,16.555773,69909000
+CSCO,2010-02-09,23.799999,24,23.58,23.889999,16.830532,60331600
+CSCO,2010-02-10,23.860001,24,23.620001,23.76,16.738945,50574100
+CSCO,2010-02-11,23.67,23.99,23.540001,23.93,16.858713,42458500
+CSCO,2010-02-12,23.719999,23.799999,23.51,23.76,16.738945,56455000
+CSCO,2010-02-16,23.959999,24,23.799999,24,16.90802,46758200
+CSCO,2010-02-17,23.99,24.09,23.74,24.07,16.957335,48505500
+CSCO,2010-02-18,24.049999,24.360001,23.9,24.280001,17.105291,41154700
+CSCO,2010-02-19,24.129999,24.379999,24.059999,24.360001,17.161644,38781900
+CSCO,2010-02-22,24.389999,24.459999,24.15,24.299999,17.119373,31374800
+CSCO,2010-02-23,24.16,24.23,23.83,24.049999,16.943249,36286000
+CSCO,2010-02-24,24.09,24.450001,24.09,24.34,17.147554,33182100
+CSCO,2010-02-25,24,24.389999,23.870001,24.33,17.140511,37112100
+CSCO,2010-02-26,24.360001,24.459999,24.209999,24.33,17.140511,30719800
+CSCO,2010-03-01,24.33,24.65,24.32,24.6,17.330721,41777800
+CSCO,2010-03-02,24.66,24.75,24.440001,24.610001,17.337772,51403800
+CSCO,2010-03-03,24.700001,24.93,24.6,24.84,17.499805,50693400
+CSCO,2010-03-04,24.84,24.98,24.66,24.950001,17.577291,40262000
+CSCO,2010-03-05,24.969999,25.24,24.92,25.209999,17.760469,57057100
+CSCO,2010-03-08,25.309999,26.360001,25.26,26.129999,18.408609,116178200
+CSCO,2010-03-09,26.33,26.48,25.700001,26.129999,18.408609,160887600
+CSCO,2010-03-10,25.85,26.059999,25.75,25.870001,18.225441,69660800
+CSCO,2010-03-11,25.790001,25.98,25.719999,25.969999,18.295889,37340500
+CSCO,2010-03-12,26,26.030001,25.780001,25.879999,18.232481,31167200
+CSCO,2010-03-15,25.76,26.09,25.74,26.08,18.37339,36759300
+CSCO,2010-03-16,26.030001,26.34,26.01,26.15,18.422699,53887500
+CSCO,2010-03-17,26.200001,26.4,26.18,26.26,18.500196,32456000
+CSCO,2010-03-18,26.24,26.43,26.219999,26.34,18.556559,27088000
+CSCO,2010-03-19,26.370001,26.440001,26.07,26.15,18.422699,55661800
+CSCO,2010-03-22,25.92,26.379999,25.889999,26.280001,18.514288,31899500
+CSCO,2010-03-23,26.190001,26.75,26.17,26.639999,18.767906,48863100
+CSCO,2010-03-24,26.559999,26.620001,26.440001,26.450001,18.634052,35293400
+CSCO,2010-03-25,26.66,26.85,26.42,26.43,18.619967,35137800
+CSCO,2010-03-26,26.440001,26.75,26.34,26.469999,18.64814,37524500
+CSCO,2010-03-29,26.610001,26.690001,26.450001,26.51,18.676321,30387800
+CSCO,2010-03-30,26.639999,26.709999,26.34,26.65,18.774952,32975900
+CSCO,2010-03-31,26.52,26.610001,25.959999,26.030001,18.338163,54745100
+CSCO,2010-04-01,26.200001,26.299999,25.66,25.83,18.19726,56193700
+CSCO,2010-04-05,25.870001,26.24,25.799999,26.17,18.436789,34804200
+CSCO,2010-04-06,26.129999,26.379999,26.049999,26.219999,18.472021,31121900
+CSCO,2010-04-07,26.1,26.59,26.1,26.34,18.556559,43837800
+CSCO,2010-04-08,26.280001,26.389999,26,26.280001,18.514288,38623400
+CSCO,2010-04-09,26.280001,26.639999,26.219999,26.6,18.739725,34610800
+CSCO,2010-04-12,26.57,26.74,26.49,26.530001,18.690411,28374400
+CSCO,2010-04-13,26.450001,26.5,26.17,26.440001,18.626999,42863900
+CSCO,2010-04-14,26.629999,26.93,26.559999,26.879999,18.936985,44610100
+CSCO,2010-04-15,27,27.25,26.950001,27.209999,19.169468,47016500
+CSCO,2010-04-16,27.15,27.440001,26.790001,26.98,19.007435,68523400
+CSCO,2010-04-19,26.93,27.110001,26.549999,27.07,19.070839,43888900
+CSCO,2010-04-20,27.190001,27.450001,27.059999,27.18,19.148338,47166000
+CSCO,2010-04-21,27.17,27.4,27.120001,27.24,19.190605,42737800
+CSCO,2010-04-22,27.08,27.370001,26.719999,27.32,19.246964,44843600
+CSCO,2010-04-23,27.379999,27.51,27.209999,27.469999,19.352644,39305500
+CSCO,2010-04-26,27.58,27.700001,27.48,27.57,19.423092,35663400
+CSCO,2010-04-27,27.41,27.58,26.73,27.01,19.02857,57167400
+CSCO,2010-04-28,27.110001,27.379999,26.82,27.040001,19.049709,54475300
+CSCO,2010-04-29,27.1,27.639999,27.1,27.530001,19.394918,41865500
+CSCO,2010-04-30,27.68,27.74,26.92,26.93,18.972212,41886700
+CSCO,2010-05-03,27.030001,27.690001,27.01,27.540001,19.401953,44974900
+CSCO,2010-05-04,27.24,27.25,26.4,26.559999,18.711546,52347200
+CSCO,2010-05-05,26.309999,26.82,26.15,26.549999,18.7045,49889300
+CSCO,2010-05-06,26.4,26.65,23.23,25.49,17.957729,97908000
+CSCO,2010-05-07,25.52,25.639999,24.33,24.709999,17.40822,95894500
+CSCO,2010-05-10,26.120001,26.530001,25.9,26.129999,18.408609,74912200
+CSCO,2010-05-11,26.059999,26.77,25.82,25.959999,18.288843,53718000
+CSCO,2010-05-12,26.219999,26.799999,26.190001,26.74,18.838354,66161700
+CSCO,2010-05-13,26.09,26.1,25.370001,25.530001,17.98591,143656300
+CSCO,2010-05-14,25.26,25.299999,24.690001,24.940001,17.570251,82159400
+CSCO,2010-05-17,24.969999,24.98,24.26,24.870001,17.520943,72483200
+CSCO,2010-05-18,25,25.02,24.18,24.360001,17.161644,59688900
+CSCO,2010-05-19,24.23,24.52,23.969999,24.26,17.091194,62394300
+CSCO,2010-05-20,23.559999,23.889999,23.129999,23.309999,16.421919,97381300
+CSCO,2010-05-21,22.67,23.51,22.559999,23.459999,16.52759,88178000
+CSCO,2010-05-24,23.459999,23.700001,23.129999,23.370001,16.46419,48173300
+CSCO,2010-05-25,22.73,23.309999,22.6,23.309999,16.421919,64859000
+CSCO,2010-05-26,23.559999,23.75,22.84,22.889999,16.126026,72466100
+CSCO,2010-05-27,23.389999,23.68,23.02,23.67,16.675537,59790400
+CSCO,2010-05-28,23.52,23.57,22.99,23.16,16.316248,56435900
+CSCO,2010-06-01,22.940001,23.48,22.92,23,16.203522,56341200
+CSCO,2010-06-02,23.07,23.370001,22.74,23.35,16.450089,45748300
+CSCO,2010-06-03,23.49,23.77,23.27,23.719999,16.710758,49009800
+CSCO,2010-06-04,23.32,23.549999,22.76,22.959999,16.175344,60603900
+CSCO,2010-06-07,23.01,23.290001,22.68,22.76,16.034441,50257700
+CSCO,2010-06-08,22.91,23,22.52,22.959999,16.175344,71516900
+CSCO,2010-06-09,23.02,23.450001,22.74,22.780001,16.048531,47727700
+CSCO,2010-06-10,23,23.1,22.51,22.77,16.041485,98936100
+CSCO,2010-06-11,22.530001,22.99,22.52,22.91,16.140114,56318300
+CSCO,2010-06-14,23.08,23.280001,22.73,22.76,16.034441,57270100
+CSCO,2010-06-15,22.82,23.450001,22.799999,23.33,16.436005,77834700
+CSCO,2010-06-16,23.110001,23.780001,23.09,23.290001,16.407831,73638000
+CSCO,2010-06-17,23.49,23.5,23.049999,23.17,16.323286,52811800
+CSCO,2010-06-18,23.280001,23.65,23.15,23.49,16.548731,52422500
+CSCO,2010-06-21,23.84,23.940001,23.129999,23.34,16.443052,54836700
+CSCO,2010-06-22,23.32,23.65,22.92,22.969999,16.182384,42148200
+CSCO,2010-06-23,23.110001,23.139999,22.639999,22.860001,16.104891,54086100
+CSCO,2010-06-24,22.68,22.98,22.469999,22.57,15.900585,58002300
+CSCO,2010-06-25,22.59,22.67,22.110001,22.18,15.62583,76899200
+CSCO,2010-06-28,22.299999,22.75,22.290001,22.42,15.794912,43365000
+CSCO,2010-06-29,22.15,22.190001,21.4,21.620001,15.231309,68951400
+CSCO,2010-06-30,21.52,21.73,21.24,21.309999,15.012918,57128000
+CSCO,2010-07-01,21.200001,21.49,20.93,21.26,14.977695,66345400
+CSCO,2010-07-02,21.209999,21.309999,20.99,21.129999,14.886107,46262200
+CSCO,2010-07-06,21.42,21.67,21.049999,21.34,15.034049,51187800
+CSCO,2010-07-07,21.49,22.49,21.450001,22.48,15.837184,70496900
+CSCO,2010-07-08,22.67,22.790001,22.15,22.549999,15.886496,55310300
+CSCO,2010-07-09,22.549999,22.809999,22.43,22.700001,15.992172,41488800
+CSCO,2010-07-12,22.610001,22.98,22.610001,22.860001,16.104891,30563100
+CSCO,2010-07-13,23.040001,23.280001,22.99,23.09,16.266928,45007700
+CSCO,2010-07-14,23.43,23.889999,23.389999,23.74,16.724857,61467200
+CSCO,2010-07-15,23.700001,23.959999,23.42,23.92,16.851664,51771300
+CSCO,2010-07-16,23.870001,23.870001,22.610001,22.75,16.027393,77069000
+CSCO,2010-07-19,22.870001,23.030001,22.549999,22.73,16.013308,54701900
+CSCO,2010-07-20,22.27,23.08,22.049999,23.049999,16.238747,66161600
+CSCO,2010-07-21,23.059999,23.219999,22.4,22.559999,15.893544,45752100
+CSCO,2010-07-22,22.73,23.360001,22.73,23.27,16.393736,57947100
+CSCO,2010-07-23,23.16,23.41,23.01,23.35,16.450089,39345400
+CSCO,2010-07-26,23.32,23.610001,23.200001,23.610001,16.633268,38325000
+CSCO,2010-07-27,23.68,23.719999,23.200001,23.299999,16.414867,47984200
+CSCO,2010-07-28,23.290001,23.620001,23.25,23.389999,16.478277,41757900
+CSCO,2010-07-29,23.530001,26,22.959999,23.209999,16.351463,37489200
+CSCO,2010-07-30,23.02,23.4,22.879999,23.07,16.252836,42185400
+CSCO,2010-08-02,23.43,23.940001,23.4,23.799999,16.767122,43032200
+CSCO,2010-08-03,23.84,23.889999,23.620001,23.82,16.781212,27135900
+CSCO,2010-08-04,23.790001,24.25,23.780001,24.139999,17.006643,48329300
+CSCO,2010-08-05,24.030001,24.18,23.83,24.17,17.027792,30206900
+CSCO,2010-08-06,23.92,24.17,23.6,24.07,16.957335,40439300
+CSCO,2010-08-09,24.209999,24.870001,24.200001,24.77,17.450493,64011100
+CSCO,2010-08-10,24.459999,24.59,24.16,24.309999,17.126425,59163700
+CSCO,2010-08-11,23.860001,23.950001,23.450001,23.73,16.717813,71535700
+CSCO,2010-08-12,21.42,21.610001,21,21.360001,15.048141,227307900
+CSCO,2010-08-13,21.51,21.58,21.25,21.360001,15.048141,67924100
+CSCO,2010-08-16,21.24,22.120001,21.219999,21.91,15.435614,88596200
+CSCO,2010-08-17,22.07,22.290001,21.950001,22.049999,15.534241,82948700
+CSCO,2010-08-18,22.040001,22.51,22.02,22.41,15.78787,73044200
+CSCO,2010-08-19,22.34,22.5,22.01,22.219999,15.654009,71331800
+CSCO,2010-08-20,22.190001,22.41,22.129999,22.23,15.661055,54657100
+CSCO,2010-08-23,22.469999,22.48,21.65,21.68,15.273583,49300700
+CSCO,2010-08-24,21.43,21.450001,21.1,21.129999,14.886107,74151900
+CSCO,2010-08-25,20.99,21.35,20.82,21.209999,14.942455,54311000
+CSCO,2010-08-26,21.18,21.309999,20.690001,20.700001,14.583171,53499700
+CSCO,2010-08-27,20.84,20.940001,20.360001,20.809999,14.660669,62116800
+CSCO,2010-08-30,20.799999,20.889999,20.290001,20.32,14.315463,58983000
+CSCO,2010-08-31,20.110001,20.370001,19.82,19.99,14.082973,94440300
+CSCO,2010-09-01,20.35,20.700001,20.25,20.26,14.273189,80173000
+CSCO,2010-09-02,20.48,20.700001,20.309999,20.52,14.456362,59439000
+CSCO,2010-09-03,20.969999,21.129999,20.76,21.040001,14.822697,54485200
+CSCO,2010-09-07,20.9,20.99,20.530001,20.58,14.49863,60556800
+CSCO,2010-09-08,20.68,20.889999,20.549999,20.639999,14.540901,40603000
+CSCO,2010-09-09,20.959999,21.049999,20.58,20.610001,14.519769,43601000
+CSCO,2010-09-10,20.629999,20.68,20.32,20.620001,14.52681,48400600
+CSCO,2010-09-13,20.92,21.34,20.860001,21.26,14.977695,62445900
+CSCO,2010-09-14,21.360001,22.17,21.209999,21.450001,15.111546,109222400
+CSCO,2010-09-15,21.540001,21.860001,21.49,21.59,15.210176,60902400
+CSCO,2010-09-16,21.58,21.959999,21.52,21.93,15.449706,47579200
+CSCO,2010-09-17,22.07,22.120001,21.77,21.860001,15.400393,54756000
+CSCO,2010-09-20,21.969999,21.99,21.639999,21.75,15.322896,55723700
+CSCO,2010-09-21,21.780001,21.959999,21.370001,21.639999,15.245405,69743300
+CSCO,2010-09-22,21.67,21.889999,21.4,21.67,15.266536,49272200
+CSCO,2010-09-23,21.549999,21.809999,21.43,21.530001,15.167908,36037000
+CSCO,2010-09-24,21.84,22.25,21.75,22.09,15.56243,54235100
+CSCO,2010-09-27,22.01,22.309999,21.860001,22.110001,15.576513,48649000
+CSCO,2010-09-28,22,22.110001,21.450001,21.860001,15.400393,64748400
+CSCO,2010-09-29,21.629999,21.91,21.559999,21.870001,15.407436,46307300
+CSCO,2010-09-30,22.049999,22.280001,21.67,21.9,15.428566,56848900
+CSCO,2010-10-01,22.120001,22.219999,21.780001,21.91,15.435614,42184000
+CSCO,2010-10-04,21.809999,22,21.5,21.76,15.329941,31731200
+CSCO,2010-10-05,22.02,22.120001,21.77,21.99,15.491977,59683800
+CSCO,2010-10-06,22.030001,22.4,22.01,22.299999,15.710374,52793100
+CSCO,2010-10-07,22.469999,22.5,22.110001,22.389999,15.773776,37842400
+CSCO,2010-10-08,22.370001,22.52,22.09,22.48,15.837184,37806400
+CSCO,2010-10-11,22.48,22.65,22.379999,22.469999,15.830134,28434500
+CSCO,2010-10-12,22.379999,22.75,22.27,22.620001,15.935812,35299100
+CSCO,2010-10-13,22.93,23.4,22.83,23.18,16.330334,66127100
+CSCO,2010-10-14,23.26,23.299999,22.85,23.07,16.252836,38847200
+CSCO,2010-10-15,23.24,23.4,23,23.360001,16.457138,50265800
+CSCO,2010-10-18,23.35,23.5,23.23,23.299999,16.414867,40606700
+CSCO,2010-10-19,23.1,23.18,22.76,22.969999,16.182384,53769400
+CSCO,2010-10-20,22.91,23.58,22.91,23.4,16.485323,44947300
+CSCO,2010-10-21,23.48,23.549999,22.98,23.26,16.386692,38509300
+CSCO,2010-10-22,23.25,23.49,23.18,23.48,16.541681,23672100
+CSCO,2010-10-25,23.629999,23.9,23.57,23.610001,16.633268,37084400
+CSCO,2010-10-26,23.49,23.75,23.360001,23.4,16.485323,37680000
+CSCO,2010-10-27,23.25,23.360001,23.030001,23.290001,16.407831,39164400
+CSCO,2010-10-28,23.43,23.49,23.07,23.190001,16.337378,33677600
+CSCO,2010-10-29,23.120001,23.219999,22.82,22.860001,16.104891,44587900
+CSCO,2010-11-01,22.950001,23.299999,22.879999,22.92,16.147165,49174300
+CSCO,2010-11-02,23.17,23.299999,23.059999,23.17,16.323286,37374800
+CSCO,2010-11-03,23.290001,23.74,23.18,23.709999,16.703716,53861200
+CSCO,2010-11-04,23.92,24.34,23.889999,24.209999,17.055965,55897800
+CSCO,2010-11-05,24.26,24.34,23.879999,24.26,17.091194,41012300
+CSCO,2010-11-08,24.35,24.58,24.280001,24.389999,17.182777,40378100
+CSCO,2010-11-09,24.49,24.6,24.18,24.35,17.154596,51149000
+CSCO,2010-11-10,24.290001,24.51,23.99,24.49,17.253229,115576200
+CSCO,2010-11-11,20.459999,20.959999,20.25,20.52,14.456362,553080300
+CSCO,2010-11-12,20.620001,20.67,20.030001,20.15,14.195695,234765700
+CSCO,2010-11-15,20.370001,20.370001,19.92,19.950001,14.054795,137862000
+CSCO,2010-11-16,19.879999,19.940001,19.34,19.440001,13.695501,212301700
+CSCO,2010-11-17,19.620001,19.68,19.389999,19.41,13.67437,112439000
+CSCO,2010-11-18,19.73,19.799999,19.530001,19.610001,13.815263,102255900
+CSCO,2010-11-19,19.83,19.84,19.5,19.610001,13.815263,100759700
+CSCO,2010-11-22,19.65,19.68,19.379999,19.559999,13.780041,65402000
+CSCO,2010-11-23,19.440001,19.440001,19.18,19.200001,13.526423,91969500
+CSCO,2010-11-24,19.33,19.549999,19.32,19.459999,13.709586,63880400
+CSCO,2010-11-26,19.49,19.719999,19.41,19.49,13.730723,26257400
+CSCO,2010-11-29,19.469999,19.540001,19.23,19.440001,13.695501,51951000
+CSCO,2010-11-30,19.24,19.35,19.129999,19.16,13.498237,63406700
+CSCO,2010-12-01,19.34,19.389999,19.26,19.32,13.610957,79322800
+CSCO,2010-12-02,19.360001,19.4,19.120001,19.219999,13.540509,113636300
+CSCO,2010-12-03,19.16,19.17,19,19.07,13.434832,89385000
+CSCO,2010-12-06,19.309999,19.6,19.27,19.43,13.688456,79017400
+CSCO,2010-12-07,19.700001,19.700001,19.360001,19.389999,13.660272,74980300
+CSCO,2010-12-08,19.370001,19.450001,19.309999,19.35,13.632097,53976900
+CSCO,2010-12-09,19.49,19.82,19.389999,19.700001,13.878667,91965400
+CSCO,2010-12-10,19.75,19.76,19.51,19.700001,13.878667,64813100
+CSCO,2010-12-13,19.85,19.92,19.559999,19.58,13.794126,62987200
+CSCO,2010-12-14,19.65,19.870001,19.52,19.540001,13.765949,57015900
+CSCO,2010-12-15,19.58,19.67,19.43,19.469999,13.716629,57939500
+CSCO,2010-12-16,19.440001,19.76,19.43,19.75,13.913894,61253000
+CSCO,2010-12-17,19.700001,19.780001,19.5,19.549999,13.772995,115525000
+CSCO,2010-12-20,19.58,19.719999,19.52,19.620001,13.822307,49113500
+CSCO,2010-12-21,19.639999,19.77,19.5,19.530001,13.758904,62386300
+CSCO,2010-12-22,19.540001,19.57,19.51,19.559999,13.780041,42787100
+CSCO,2010-12-23,19.540001,19.76,19.5,19.690001,13.871622,41599200
+CSCO,2010-12-27,19.84,20.4,19.809999,20.16,14.202735,62054900
+CSCO,2010-12-28,20.370001,20.51,20.280001,20.35,14.33659,57275400
+CSCO,2010-12-29,20.49,20.51,20.25,20.25,14.266145,32977000
+CSCO,2010-12-30,20.32,20.35,20.209999,20.23,14.252056,25576700
+CSCO,2010-12-31,20.24,20.24,20.08,20.23,14.252056,28677200
+CSCO,2011-01-03,20.450001,20.620001,20.379999,20.49,14.435226,54310200
+CSCO,2011-01-04,20.51,20.6,20.4,20.52,14.456362,46273800
+CSCO,2011-01-05,20.58,20.85,20.530001,20.77,14.632488,69380400
+CSCO,2011-01-06,20.91,20.959999,20.76,20.950001,14.759294,65845400
+CSCO,2011-01-07,20.860001,21,20.83,20.969999,14.773394,67732200
+CSCO,2011-01-10,20.940001,20.950001,20.700001,20.790001,14.646571,40679700
+CSCO,2011-01-11,20.9,20.959999,20.790001,20.879999,14.709978,38343800
+CSCO,2011-01-12,21,21.139999,20.959999,21.120001,14.879062,40646100
+CSCO,2011-01-13,21.18,21.23,21.01,21.08,14.850881,35006700
+CSCO,2011-01-14,21.129999,21.24,21.059999,21.209999,14.942455,35176400
+CSCO,2011-01-18,21.219999,21.33,21.209999,21.219999,14.949511,46668500
+CSCO,2011-01-19,21.32,21.33,20.700001,20.82,14.667708,53574600
+CSCO,2011-01-20,20.610001,20.91,20.5,20.77,14.632488,53291700
+CSCO,2011-01-21,20.969999,20.98,20.68,20.73,14.604306,40172600
+CSCO,2011-01-24,20.84,21.18,20.73,21.17,14.914281,44068400
+CSCO,2011-01-25,21.16,21.57,21.08,21.540001,15.174954,72726400
+CSCO,2011-01-26,21.48,21.610001,21.26,21.42,15.090413,65525000
+CSCO,2011-01-27,21.370001,21.49,21.26,21.440001,15.104502,36827200
+CSCO,2011-01-28,21.49,21.57,20.860001,20.93,14.745207,46540500
+CSCO,2011-01-31,20.93,21.18,20.709999,21.15,14.900195,40390800
+CSCO,2011-02-01,21.27,21.559999,21.26,21.469999,15.125636,40519800
+CSCO,2011-02-02,21.52,21.690001,21.42,21.620001,15.231309,41287400
+CSCO,2011-02-03,21.700001,21.969999,21.65,21.91,15.435614,54002000
+CSCO,2011-02-04,21.9,22.15,21.809999,22.049999,15.534241,60134800
+CSCO,2011-02-07,22.110001,22.34,22.030001,22.030001,15.520161,52408400
+CSCO,2011-02-08,21.950001,22.01,21.709999,21.99,15.491977,73163000
+CSCO,2011-02-09,21.92,22.15,21.9,22.040001,15.527201,125425600
+CSCO,2011-02-10,19.65,19.700001,18.790001,18.92,13.32916,560040200
+CSCO,2011-02-11,19.110001,19.139999,18.610001,18.700001,13.174171,189326900
+CSCO,2011-02-14,18.84,18.950001,18.68,18.809999,13.251658,109308400
+CSCO,2011-02-15,18.889999,18.92,18.629999,18.67,13.153035,90320500
+CSCO,2011-02-16,18.77,18.790001,18.559999,18.58,13.089626,101531800
+CSCO,2011-02-17,18.629999,18.76,18.58,18.68,13.160079,89097600
+CSCO,2011-02-18,18.74,19.02,18.68,18.85,13.279846,90035800
+CSCO,2011-02-22,18.73,18.74,18.549999,18.59,13.096671,74954500
+CSCO,2011-02-23,18.57,18.66,18.290001,18.4,12.962818,89185300
+CSCO,2011-02-24,18.389999,18.51,18.23,18.360001,12.934636,71863700
+CSCO,2011-02-25,18.51,18.700001,18.469999,18.639999,13.131899,49209600
+CSCO,2011-02-28,18.620001,18.75,18.51,18.559999,13.075539,62256300
+CSCO,2011-03-01,18.67,18.790001,18.5,18.559999,13.075539,61977900
+CSCO,2011-03-02,18.49,18.620001,18.440001,18.5,13.033268,63392600
+CSCO,2011-03-03,18.629999,18.65,18.5,18.530001,13.054404,57031300
+CSCO,2011-03-04,18.530001,18.59,18.309999,18.4,12.962818,57403000
+CSCO,2011-03-07,18.360001,18.370001,18.030001,18.200001,12.821918,70862500
+CSCO,2011-03-08,18.17,18.299999,18.02,18.219999,12.836004,54964300
+CSCO,2011-03-09,18.110001,18.200001,18.02,18.120001,12.765556,53213800
+CSCO,2011-03-10,18.040001,18.07,17.9,17.92,12.624658,63935800
+CSCO,2011-03-11,17.809999,18.01,17.76,17.950001,12.645791,68251500
+CSCO,2011-03-14,17.809999,17.879999,17.74,17.85,12.575342,45156200
+CSCO,2011-03-15,17.309999,17.48,17.25,17.389999,12.251274,97003700
+CSCO,2011-03-16,17.33,17.57,17.01,17.049999,12.011742,93486600
+CSCO,2011-03-17,17.129999,17.200001,16.969999,17,11.976519,83343500
+CSCO,2011-03-18,17.35,17.42,17.07,17.139999,12.07515,125171000
+CSCO,2011-03-21,17.34,17.549999,17.299999,17.389999,12.251274,57397200
+CSCO,2011-03-22,17.42,17.610001,17.290001,17.450001,12.293546,63906900
+CSCO,2011-03-23,17.42,17.6,17.34,17.58,12.385132,52147800
+CSCO,2011-03-24,17.620001,17.639999,17.35,17.360001,12.230135,57829100
+CSCO,2011-03-25,17.379999,17.41,17.200001,17.280001,12.173777,53219900
+CSCO,2011-03-28,17.360001,17.540001,17.17,17.190001,12.110371,63408300
+CSCO,2011-03-29,17.209999,17.450001,17.190001,17.440001,12.329529,57191900
+CSCO,2011-03-30,17.58,17.6,17.299999,17.33,12.251763,60260900
+CSCO,2011-03-31,17.32,17.450001,17.15,17.15,12.124513,64974000
+CSCO,2011-04-01,17.290001,17.299999,16.99,17.040001,12.046749,62747100
+CSCO,2011-04-04,17.01,17.139999,17,17.059999,12.060883,57644300
+CSCO,2011-04-05,17.16,17.49,17.120001,17.219999,12.173997,103442400
+CSCO,2011-04-06,17.440001,18.190001,17.379999,18.07,12.774917,176814200
+CSCO,2011-04-07,18.16,18.290001,17.719999,17.91,12.661807,119269200
+CSCO,2011-04-08,17.969999,17.99,17.530001,17.65,12.477995,82734700
+CSCO,2011-04-11,17.709999,17.76,17.360001,17.469999,12.350743,56427900
+CSCO,2011-04-12,17.5,17.58,17.360001,17.440001,12.329529,65853700
+CSCO,2011-04-13,17.5,17.5,17.219999,17.25,12.195208,60912400
+CSCO,2011-04-14,17.15,17.219999,17.049999,17.17,12.138651,58261800
+CSCO,2011-04-15,17.190001,17.299999,16.969999,17.030001,12.039676,82667700
+CSCO,2011-04-18,16.879999,16.9,16.59,16.73,11.827584,86550700
+CSCO,2011-04-19,16.65,16.76,16.52,16.610001,11.742747,76498000
+CSCO,2011-04-20,16.9,16.959999,16.790001,16.93,11.96898,86372600
+CSCO,2011-04-21,16.940001,16.99,16.860001,16.940001,11.976048,57013900
+CSCO,2011-04-25,16.93,17.16,16.9,17.1,12.089166,42745400
+CSCO,2011-04-26,17.209999,17.639999,17.139999,17.52,12.38609,81600000
+CSCO,2011-04-27,17.6,17.639999,17.08,17.190001,12.152788,97724100
+CSCO,2011-04-28,17.200001,17.379999,17.18,17.290001,12.223482,52900000
+CSCO,2011-04-29,17.32,17.559999,17.26,17.52,12.38609,137455300
+CSCO,2011-05-02,17.51,17.6,17.389999,17.58,12.428512,46838800
+CSCO,2011-05-03,17.530001,17.57,17.290001,17.41,12.308322,56900000
+CSCO,2011-05-04,17.370001,17.559999,17.280001,17.469999,12.350743,58190500
+CSCO,2011-05-05,17.48,17.68,17.450001,17.48,12.357809,67908600
+CSCO,2011-05-06,17.629999,17.700001,17.5,17.559999,12.414369,60439500
+CSCO,2011-05-09,17.530001,17.67,17.469999,17.6,12.442647,46982400
+CSCO,2011-05-10,17.65,17.940001,17.65,17.790001,12.576969,68810700
+CSCO,2011-05-11,17.82,17.99,17.65,17.780001,12.569901,129200000
+CSCO,2011-05-12,16.959999,17.08,16.639999,16.93,11.96898,238300000
+CSCO,2011-05-13,16.860001,16.959999,16.780001,16.879999,11.933625,80195400
+CSCO,2011-05-16,16.82,16.870001,16.6,16.6,11.735682,81604100
+CSCO,2011-05-17,16.5,16.719999,16.459999,16.639999,11.763959,78204700
+CSCO,2011-05-18,16.639999,16.66,16.34,16.65,11.771028,92724700
+CSCO,2011-05-19,16.75,16.83,16.559999,16.66,11.778096,68259900
+CSCO,2011-05-20,16.68,16.719999,16.51,16.530001,11.686187,50894200
+CSCO,2011-05-23,16.41,16.440001,16.219999,16.35,11.558937,68300000
+CSCO,2011-05-24,16.4,16.459999,16.25,16.27,11.502379,42476600
+CSCO,2011-05-25,16.15,16.26,16.110001,16.190001,11.445819,59601900
+CSCO,2011-05-26,16.16,16.370001,16.15,16.25,11.488239,64698900
+CSCO,2011-05-27,16.24,16.51,16.24,16.459999,11.6367,49534400
+CSCO,2011-05-31,16.59,16.82,16.51,16.799999,11.877069,56638700
+CSCO,2011-06-01,16.76,16.77,16.360001,16.379999,11.580142,61885900
+CSCO,2011-06-02,16.309999,16.52,16.23,16.25,11.488239,62685200
+CSCO,2011-06-03,16.139999,16.190001,15.98,16.01,11.318566,74861100
+CSCO,2011-06-06,16.02,16.17,15.88,15.99,11.304427,58219800
+CSCO,2011-06-07,16.040001,16.040001,15.49,15.51,10.965082,107881100
+CSCO,2011-06-08,15.41,15.58,15.21,15.3,10.81662,100248400
+CSCO,2011-06-09,15.32,15.47,15.25,15.31,10.823692,67591200
+CSCO,2011-06-10,15.31,15.36,15.01,15.12,10.689366,78257800
+CSCO,2011-06-13,15.14,15.28,15.04,15.06,10.646949,63586100
+CSCO,2011-06-14,15.11,15.22,14.92,15.08,10.661087,91526300
+CSCO,2011-06-15,14.96,14.99,14.78,14.84,10.491414,92323100
+CSCO,2011-06-16,14.84,15.1,14.8,15.05,10.639876,73024300
+CSCO,2011-06-17,15.18,15.2,14.9,14.97,10.583319,80876700
+CSCO,2011-06-20,14.94,15.17,14.93,15.14,10.703506,54052600
+CSCO,2011-06-21,15.2,15.57,15.15,15.51,10.965082,85430700
+CSCO,2011-06-22,15.48,15.64,15.33,15.36,10.859038,48404300
+CSCO,2011-06-23,15.18,15.49,15.08,15.47,10.936806,63981500
+CSCO,2011-06-24,15.44,15.44,14.92,14.93,10.555041,177861600
+CSCO,2011-06-27,14.94,15.15,14.94,15.05,10.639876,76915200
+CSCO,2011-06-28,15.08,15.14,14.96,15.13,10.696435,52428700
+CSCO,2011-06-29,15.18,15.4,15.12,15.34,10.844897,47452800
+CSCO,2011-06-30,15.36,15.66,15.34,15.61,11.035778,52609600
+CSCO,2011-07-01,15.63,15.95,15.6,15.86,11.212523,65130300
+CSCO,2011-07-05,15.87,15.92,15.55,15.67,11.120266,44364600
+CSCO,2011-07-06,15.62,15.68,15.45,15.56,11.042205,43221700
+CSCO,2011-07-07,15.64,15.99,15.61,15.9,11.283484,70174000
+CSCO,2011-07-08,15.76,15.9,15.56,15.74,11.169943,50343200
+CSCO,2011-07-11,15.55,15.62,15.33,15.43,10.949948,44407800
+CSCO,2011-07-12,15.43,15.96,15.42,15.6,11.070592,88242600
+CSCO,2011-07-13,15.7,15.85,15.5,15.57,11.0493,47732700
+CSCO,2011-07-14,15.56,15.76,15.4,15.43,10.949948,50153300
+CSCO,2011-07-15,15.52,15.7,15.45,15.59,11.063495,54798300
+CSCO,2011-07-18,15.49,15.54,15.27,15.44,10.957047,45271200
+CSCO,2011-07-19,15.55,15.7,15.42,15.66,11.113171,58280600
+CSCO,2011-07-20,15.64,15.95,15.58,15.82,11.226713,60146400
+CSCO,2011-07-21,15.82,16.469999,15.82,16.35,11.602828,93220600
+CSCO,2011-07-22,16.440001,16.5,16.25,16.459999,11.680892,48364800
+CSCO,2011-07-25,16.34,16.379999,16.16,16.280001,11.553153,33870200
+CSCO,2011-07-26,16.26,16.389999,16.200001,16.290001,11.560252,40154000
+CSCO,2011-07-27,15.92,16.01,15.58,15.69,11.13446,80752600
+CSCO,2011-07-28,15.96,16.299999,15.83,16.01,11.361548,79457800
+CSCO,2011-07-29,15.9,16.129999,15.8,15.97,11.333161,66844900
+CSCO,2011-08-01,16.08,16.25,15.55,15.83,11.233809,60652700
+CSCO,2011-08-02,15.61,15.81,15.45,15.46,10.971238,56227200
+CSCO,2011-08-03,15.48,15.54,15.18,15.49,10.992527,70369500
+CSCO,2011-08-04,15.27,15.32,14.81,14.82,10.517059,92196500
+CSCO,2011-08-05,14.91,15.28,14.36,14.94,10.60222,122400100
+CSCO,2011-08-08,14.41,14.63,13.94,13.94,9.892565,125326200
+CSCO,2011-08-09,14.07,14.12,13.3,14.06,9.977726,144579300
+CSCO,2011-08-10,13.93,14.23,13.7,13.73,9.743538,146477100
+CSCO,2011-08-11,15.45,16.24,15.36,15.92,11.297678,286920000
+CSCO,2011-08-12,15.94,16.200001,15.64,15.99,11.347354,95554300
+CSCO,2011-08-15,16.01,16.07,15.83,16.030001,11.37574,65125900
+CSCO,2011-08-16,15.86,16.059999,15.7,16,11.354453,58987000
+CSCO,2011-08-17,15.97,16.07,15.65,15.85,11.248005,54508900
+CSCO,2011-08-18,15.39,15.47,14.9,15.01,10.651896,104626600
+CSCO,2011-08-19,14.92,15.46,14.9,15.08,10.701572,90584300
+CSCO,2011-08-22,15.23,15.4,14.95,15.01,10.651896,68733900
+CSCO,2011-08-23,15.01,15.44,15.01,15.44,10.957047,57774500
+CSCO,2011-08-24,15.36,15.56,15.16,15.46,10.971238,59278900
+CSCO,2011-08-25,15.52,15.54,15.02,15.08,10.701572,54369300
+CSCO,2011-08-26,15.08,15.55,15.02,15.32,10.871888,49949400
+CSCO,2011-08-29,15.51,15.76,15.4,15.74,11.169943,39188200
+CSCO,2011-08-30,15.67,15.78,15.39,15.63,11.091882,51028200
+CSCO,2011-08-31,15.73,15.95,15.54,15.67,11.120266,50687300
+CSCO,2011-09-01,15.69,16,15.61,15.82,11.226713,73754200
+CSCO,2011-09-02,15.51,15.72,15.3,15.41,10.93576,55499700
+CSCO,2011-09-06,15.1,15.29,15.01,15.28,10.843499,62388100
+CSCO,2011-09-07,15.42,15.91,15.41,15.88,11.269295,58515000
+CSCO,2011-09-08,15.85,16.450001,15.82,16.290001,11.560252,103787400
+CSCO,2011-09-09,16.15,16.18,15.72,15.82,11.226713,79002800
+CSCO,2011-09-12,15.55,16.1,15.55,16.09,11.418322,53937300
+CSCO,2011-09-13,16.08,16.5,15.94,16.35,11.602828,82622700
+CSCO,2011-09-14,16.389999,16.66,16.309999,16.33,11.588639,79447500
+CSCO,2011-09-15,16.469999,16.700001,16.32,16.67,11.829923,47652400
+CSCO,2011-09-16,16.719999,16.84,16.530001,16.620001,11.794439,62292100
+CSCO,2011-09-19,16.450001,16.58,16.16,16.51,11.716373,42149400
+CSCO,2011-09-20,16.450001,16.67,16.33,16.530001,11.730567,48832400
+CSCO,2011-09-21,16.530001,16.6,15.83,15.84,11.240905,70842500
+CSCO,2011-09-22,15.49,15.71,14.96,15.33,10.878983,92151700
+CSCO,2011-09-23,15.16,15.84,15.12,15.61,11.077684,66118200
+CSCO,2011-09-26,15.65,16.02,15.5,15.99,11.347354,53217300
+CSCO,2011-09-27,16.16,16.360001,15.97,16.07,11.404127,64908200
+CSCO,2011-09-28,16.18,16.360001,15.81,15.84,11.240905,47967800
+CSCO,2011-09-29,16.09,16.25,15.53,15.85,11.248005,59527500
+CSCO,2011-09-30,15.63,15.77,15.48,15.5,10.999624,50447300
+CSCO,2011-10-03,15.3,15.47,15.17,15.19,10.779631,79202800
+CSCO,2011-10-04,14.95,15.62,14.93,15.58,11.100245,80847200
+CSCO,2011-10-05,15.57,16.52,15.5,16.16,11.513475,119792300
+CSCO,2011-10-06,16.209999,16.76,16.17,16.75,11.93383,74775100
+CSCO,2011-10-07,16.76,16.940001,16.5,16.66,11.869708,58373900
+CSCO,2011-10-10,16.91,17.139999,16.85,17.09,12.176068,48940100
+CSCO,2011-10-11,17,17.1,16.860001,16.99,12.10482,53682000
+CSCO,2011-10-12,17.129999,17.4,17.01,17.25,12.290065,70255500
+CSCO,2011-10-13,17.17,17.43,17.17,17.42,12.411183,44234300
+CSCO,2011-10-14,17.540001,17.67,17.35,17.549999,12.503802,43852200
+CSCO,2011-10-17,17.370001,17.469999,17.02,17.17,12.233066,37621700
+CSCO,2011-10-18,17.18,17.67,16.969999,17.51,12.475309,42784700
+CSCO,2011-10-19,17.4,17.540001,17.049999,17.16,12.225942,35829200
+CSCO,2011-10-20,17.200001,17.26,16.799999,17.190001,12.247317,39739700
+CSCO,2011-10-21,17.33,17.6,17.190001,17.379999,12.382681,46176900
+CSCO,2011-10-24,17.379999,17.67,17.26,17.540001,12.496677,37792500
+CSCO,2011-10-25,17.540001,17.74,17.49,17.620001,12.553679,44039200
+CSCO,2011-10-26,17.76,17.889999,17.299999,17.610001,12.54655,44776600
+CSCO,2011-10-27,18.040001,18.58,17.99,18.440001,13.137901,105736800
+CSCO,2011-10-28,18.280001,18.6,18.209999,18.559999,13.223393,47736100
+CSCO,2011-10-31,18.34,18.549999,18.209999,18.530001,13.202023,50718200
+CSCO,2011-11-01,18.049999,18.049999,17.530001,17.59,12.532305,67814500
+CSCO,2011-11-02,17.74,17.940001,17.59,17.85,12.717543,38986200
+CSCO,2011-11-03,17.98,18.200001,17.709999,18.18,12.952657,39658500
+CSCO,2011-11-04,18.08,18.1,17.75,18.030001,12.845793,39823600
+CSCO,2011-11-07,18,18.24,17.790001,18.01,12.831542,44475200
+CSCO,2011-11-08,18.15,18.34,17.959999,18.309999,13.04528,50448200
+CSCO,2011-11-09,18.040001,18.040001,17.440001,17.610001,12.54655,80049500
+CSCO,2011-11-10,18.690001,18.91,18.42,18.610001,13.25902,148101900
+CSCO,2011-11-11,18.790001,19.15,18.76,19.02,13.551129,80558400
+CSCO,2011-11-14,18.950001,19.1,18.860001,18.940001,13.494136,46650700
+CSCO,2011-11-15,18.809999,19.190001,18.790001,19.120001,13.622379,45564300
+CSCO,2011-11-16,18.950001,19.15,18.77,18.799999,13.394386,54561100
+CSCO,2011-11-17,18.799999,18.82,18.219999,18.48,13.166399,55373800
+CSCO,2011-11-18,18.459999,18.629999,18.219999,18.42,13.123646,38219600
+CSCO,2011-11-21,18.129999,18.309999,17.780001,18,12.824413,54357100
+CSCO,2011-11-22,17.9,18.129999,17.700001,17.92,12.767416,39697900
+CSCO,2011-11-23,17.719999,17.799999,17.4,17.41,12.404057,47636000
+CSCO,2011-11-25,17.25,17.799999,17.219999,17.5,12.46818,24466200
+CSCO,2011-11-28,17.92,18.1,17.84,18.01,12.831542,45992200
+CSCO,2011-11-29,18.01,18.15,17.66,17.68,12.596424,53296800
+CSCO,2011-11-30,18.24,18.790001,18.16,18.639999,13.280393,74532800
+CSCO,2011-12-01,18.68,18.719999,18.32,18.58,13.237639,41438400
+CSCO,2011-12-02,18.68,18.98,18.530001,18.549999,13.21627,46249200
+CSCO,2011-12-05,18.84,18.889999,18.66,18.790001,13.387263,43528500
+CSCO,2011-12-06,18.780001,18.889999,18.709999,18.73,13.344515,29136200
+CSCO,2011-12-07,18.76,19.049999,18.57,18.99,13.529757,54876800
+CSCO,2011-12-08,18.870001,19.07,18.450001,18.57,13.230522,47298800
+CSCO,2011-12-09,18.58,18.959999,18.49,18.879999,13.451383,44018700
+CSCO,2011-12-12,18.620001,18.700001,18.26,18.530001,13.202023,44118300
+CSCO,2011-12-13,18.57,18.85,18.34,18.469999,13.159274,48006900
+CSCO,2011-12-14,18.459999,18.5,17.879999,17.98,12.810165,59671000
+CSCO,2011-12-15,18.17,18.25,17.93,18.040001,12.852912,39810900
+CSCO,2011-12-16,18.190001,18.530001,17.940001,17.940001,12.781667,94963600
+CSCO,2011-12-19,17.959999,18.01,17.620001,17.690001,12.603552,39711600
+CSCO,2011-12-20,17.92,18.48,17.91,18.41,13.116525,44825500
+CSCO,2011-12-21,18.23,18.35,17.82,17.92,12.767416,57677700
+CSCO,2011-12-22,18.01,18.219999,17.969999,18.129999,12.91703,37599700
+CSCO,2011-12-23,18.15,18.49,18.129999,18.469999,13.159274,23341700
+CSCO,2011-12-27,18.48,18.639999,18.459999,18.58,13.237639,22932400
+CSCO,2011-12-28,18.52,18.59,18.110001,18.16,12.938407,26740600
+CSCO,2011-12-29,18.15,18.27,18.139999,18.25,13.002528,17640100
+CSCO,2011-12-30,18.190001,18.290001,18.049999,18.08,12.881415,20775000
+CSCO,2012-01-03,18.549999,18.860001,18.48,18.629999,13.317462,41236600
+CSCO,2012-01-04,18.440001,19,18.35,18.99,13.574806,52927700
+CSCO,2012-01-05,18.93,19,18.67,18.92,13.524765,37865300
+CSCO,2012-01-06,18.950001,19,18.83,18.85,13.474727,27796900
+CSCO,2012-01-09,18.870001,19.1,18.790001,18.969999,13.560509,37811500
+CSCO,2012-01-10,19.08,19.25,18.77,18.83,13.460434,45488300
+CSCO,2012-01-11,18.940001,19.139999,18.870001,19.07,13.631992,32482200
+CSCO,2012-01-12,19.120001,19.200001,18.959999,19.15,13.689177,31101700
+CSCO,2012-01-13,19.01,19.17,18.879999,19.059999,13.624843,32143700
+CSCO,2012-01-17,19.23,19.32,19.110001,19.309999,13.803553,40402800
+CSCO,2012-01-18,19.370001,19.629999,19.33,19.540001,13.967967,56573500
+CSCO,2012-01-19,19.68,19.950001,19.6,19.790001,14.146678,52482100
+CSCO,2012-01-20,19.75,19.93,19.67,19.92,14.239605,42046700
+CSCO,2012-01-23,19.85,20.07,19.559999,19.83,14.175274,50013100
+CSCO,2012-01-24,19.75,19.860001,19.559999,19.82,14.168122,30828500
+CSCO,2012-01-25,19.799999,19.870001,19.48,19.83,14.175274,37205000
+CSCO,2012-01-26,19.969999,19.99,19.709999,19.83,14.175274,36818500
+CSCO,2012-01-27,19.58,19.690001,19.360001,19.559999,13.982268,43539600
+CSCO,2012-01-30,19.4,19.629999,19.27,19.559999,13.982268,31384800
+CSCO,2012-01-31,19.690001,19.73,19.440001,19.65,14.046598,40629600
+CSCO,2012-02-01,19.84,19.950001,19.700001,19.799999,14.153829,57074800
+CSCO,2012-02-02,19.83,19.98,19.799999,19.799999,14.153829,36405200
+CSCO,2012-02-03,19.99,20.200001,19.91,20.09,14.361133,54491000
+CSCO,2012-02-06,20.040001,20.200001,19.92,20.190001,14.432611,37141900
+CSCO,2012-02-07,20.09,20.33,20,20.200001,14.439764,61422400
+CSCO,2012-02-08,20.219999,20.450001,20.09,20.43,14.604179,91349200
+CSCO,2012-02-09,20.23,20.49,19.870001,20,14.296795,131157200
+CSCO,2012-02-10,19.790001,20.059999,19.73,19.9,14.225309,63115200
+CSCO,2012-02-13,20.01,20.059999,19.9,20.030001,14.318245,50426600
+CSCO,2012-02-14,19.9,20.07,19.83,20.07,14.34683,31854000
+CSCO,2012-02-15,20.09,20.209999,19.85,19.91,14.232459,44880700
+CSCO,2012-02-16,19.98,20.27,19.91,20.190001,14.432611,42558500
+CSCO,2012-02-17,20.200001,20.35,20,20.290001,14.504098,54249700
+CSCO,2012-02-21,20.299999,20.49,20.17,20.360001,14.554136,41222900
+CSCO,2012-02-22,20.41,20.459999,20.049999,20.120001,14.382568,36219200
+CSCO,2012-02-23,20.08,20.25,19.92,20.23,14.461206,30008000
+CSCO,2012-02-24,20.27,20.33,20.110001,20.139999,14.396872,27220500
+CSCO,2012-02-27,19.99,20.26,19.969999,20.17,14.418314,37170200
+CSCO,2012-02-28,20.16,20.219999,20.02,20.200001,14.439764,34349100
+CSCO,2012-02-29,20.18,20.200001,19.84,19.879999,14.211014,46229800
+CSCO,2012-03-01,19.91,19.959999,19.74,19.879999,14.211014,43149300
+CSCO,2012-03-02,19.84,19.889999,19.709999,19.76,14.125239,27449600
+CSCO,2012-03-05,19.73,19.75,19.459999,19.6,14.01086,31971300
+CSCO,2012-03-06,19.43,19.530001,19.32,19.48,13.925076,36742300
+CSCO,2012-03-07,19.5,19.530001,19.4,19.41,13.875046,34751400
+CSCO,2012-03-08,19.57,19.780001,19.530001,19.68,14.068045,36655500
+CSCO,2012-03-09,19.73,19.889999,19.68,19.799999,14.153829,26274400
+CSCO,2012-03-12,19.82,19.879999,19.66,19.83,14.175274,26316200
+CSCO,2012-03-13,19.9,20.219999,19.889999,20.219999,14.454059,33326000
+CSCO,2012-03-14,20.16,20.379999,20.059999,20.200001,14.439764,41190400
+CSCO,2012-03-15,20.059999,20.200001,19.799999,19.91,14.232459,55020200
+CSCO,2012-03-16,20.01,20.049999,19.9,20.030001,14.318245,56363000
+CSCO,2012-03-19,19.940001,20.280001,19.940001,20.139999,14.396872,30276500
+CSCO,2012-03-20,20.040001,20.639999,20.01,20.57,14.704249,61659600
+CSCO,2012-03-21,20.559999,20.65,20.35,20.5,14.654211,39135200
+CSCO,2012-03-22,20.35,20.57,20.27,20.379999,14.568436,32211700
+CSCO,2012-03-23,20.34,20.59,20.25,20.530001,14.675656,27646700
+CSCO,2012-03-26,20.700001,20.860001,20.65,20.84,14.897263,29098800
+CSCO,2012-03-27,20.93,21.049999,20.879999,20.91,14.947298,44476400
+CSCO,2012-03-28,20.85,21.110001,20.73,21.08,15.068822,39839300
+CSCO,2012-03-29,20.959999,21.24,20.85,21.030001,15.033079,36518000
+CSCO,2012-03-30,21.120001,21.190001,20.98,21.15,15.118862,35673900
+CSCO,2012-04-02,21.139999,21.299999,21.049999,21.190001,15.147458,30716500
+CSCO,2012-04-03,21.110001,21.190001,20.629999,20.82,14.939364,64106700
+CSCO,2012-04-04,20.639999,20.77,20.25,20.360001,14.609291,43848100
+CSCO,2012-04-05,20.18,20.370001,20.07,20.219999,14.508835,30611900
+CSCO,2012-04-09,19.969999,20.16,19.870001,19.959999,14.322273,26416300
+CSCO,2012-04-10,19.940001,20.1,19.52,19.549999,14.028079,44896400
+CSCO,2012-04-11,19.68,20.040001,19.620001,20.02,14.365323,40610100
+CSCO,2012-04-12,20.09,20.280001,19.98,20.059999,14.39403,32041300
+CSCO,2012-04-13,20.02,20.040001,19.790001,19.85,14.243342,27901500
+CSCO,2012-04-16,19.92,19.959999,19.57,19.73,14.157236,35250100
+CSCO,2012-04-17,19.809999,20.15,19.75,20.08,14.408377,28770700
+CSCO,2012-04-18,19.950001,20.15,19.879999,20.059999,14.39403,27563400
+CSCO,2012-04-19,20.02,20.309999,19.780001,19.91,14.286396,34583500
+CSCO,2012-04-20,19.93,20.040001,19.84,19.91,14.286396,34257200
+CSCO,2012-04-23,19.77,19.780001,19.58,19.68,14.121358,27406400
+CSCO,2012-04-24,19.76,19.85,19.35,19.42,13.934796,67526600
+CSCO,2012-04-25,19.59,19.690001,19.27,19.49,13.98502,48461800
+CSCO,2012-04-26,19.48,19.67,19.370001,19.6,14.063957,43037600
+CSCO,2012-04-27,19.639999,20.030001,19.58,19.98,14.336622,47505900
+CSCO,2012-04-30,19.85,20.17,19.82,20.16,14.465779,36405500
+CSCO,2012-05-01,20.110001,20.16,19.98,19.98,14.336622,31761800
+CSCO,2012-05-02,19.91,19.940001,19.629999,19.84,14.236164,32168300
+CSCO,2012-05-03,19.92,19.950001,19.65,19.719999,14.150061000000001,29626200
+CSCO,2012-05-04,19.52,19.530001,19.030001,19.120001,13.719532,41733900
+CSCO,2012-05-07,19.02,19.26,19,19.08,13.690835,34078500
+CSCO,2012-05-08,18.9,18.9,18.620001,18.709999,13.425335,52278000
+CSCO,2012-05-09,18.58,18.889999,18.48,18.780001,13.475568,78275200
+CSCO,2012-05-10,17.17,17.32,16.76,16.809999,12.061995,198450600
+CSCO,2012-05-11,16.76,16.99,16.5,16.51,11.84673,75215300
+CSCO,2012-05-14,16.4,16.83,16.370001,16.709999,11.990237,57497300
+CSCO,2012-05-15,16.74,16.76,16.51,16.540001,11.868256,66148000
+CSCO,2012-05-16,16.83,16.889999,16.610001,16.690001,11.975887,57794300
+CSCO,2012-05-17,16.690001,16.799999,16.549999,16.549999,11.875429,41625200
+CSCO,2012-05-18,16.610001,16.639999,16.370001,16.469999,11.818025,57520600
+CSCO,2012-05-21,16.51,16.700001,16.370001,16.67,11.961538,37628500
+CSCO,2012-05-22,16.66,16.82,16.620001,16.73,12.004591,42979200
+CSCO,2012-05-23,16.559999,16.76,16.43,16.690001,11.975887,42459500
+CSCO,2012-05-24,16.690001,16.700001,16.35,16.389999,11.760625,52604300
+CSCO,2012-05-25,16.459999,16.559999,16.32,16.33,11.717571,41838300
+CSCO,2012-05-29,16.51,16.639999,16.389999,16.59,11.904135,37091400
+CSCO,2012-05-30,16.459999,16.48,16.35,16.389999,11.760625,36488300
+CSCO,2012-05-31,16.360001,16.52,16.26,16.33,11.717571,51969400
+CSCO,2012-06-01,16.08,16.15,15.94,15.96,11.452075,48493800
+CSCO,2012-06-04,15.98,16.129999,15.92,16.110001,11.559711,29743500
+CSCO,2012-06-05,16.059999,16.280001,15.98,16.120001,11.566886,34648800
+CSCO,2012-06-06,16.290001,16.690001,16.23,16.690001,11.975887,33224400
+CSCO,2012-06-07,16.879999,16.92,16.530001,16.58,11.896959,34270300
+CSCO,2012-06-08,16.559999,16.780001,16.49,16.73,12.004591,29773800
+CSCO,2012-06-11,16.870001,16.889999,16.450001,16.48,11.825201,31130800
+CSCO,2012-06-12,16.57,16.84,16.51,16.790001,12.047644,32713000
+CSCO,2012-06-13,16.74,16.85,16.559999,16.66,11.95436,39106800
+CSCO,2012-06-14,16.68,17.040001,16.6,16.92,12.140924,39580100
+CSCO,2012-06-15,16.969999,17.17,16.93,17.1,12.270085,42601400
+CSCO,2012-06-18,17.08,17.25,17.030001,17.139999,12.298791,35400800
+CSCO,2012-06-19,17.280001,17.360001,17.110001,17.18,12.327486,41827300
+CSCO,2012-06-20,17.370001,17.629999,17.299999,17.51,12.564279,46238300
+CSCO,2012-06-21,17.51,17.549999,16.870001,16.93,12.148103,44123400
+CSCO,2012-06-22,16.98,17.190001,16.950001,17.129999,12.291614,46489700
+CSCO,2012-06-25,17.01,17.030001,16.780001,16.940001,12.155273,33219000
+CSCO,2012-06-26,16.969999,16.99,16.65,16.82,12.069167,31870100
+CSCO,2012-06-27,16.870001,16.959999,16.639999,16.73,12.004591,43502200
+CSCO,2012-06-28,16.629999,16.629999,16.219999,16.48,11.825201,56585800
+CSCO,2012-06-29,16.790001,17.17,16.73,17.17,12.320313,51020200
+CSCO,2012-07-02,17.110001,17.16,16.959999,17.08,12.313106,20020400
+CSCO,2012-07-03,17.02,17.23,17.01,17.15,12.363565,15823200
+CSCO,2012-07-05,16.99,17.030001,16.879999,16.940001,12.212174,26299500
+CSCO,2012-07-06,16.879999,16.940001,16.67,16.77,12.089619,27190800
+CSCO,2012-07-09,16.73,16.77,16.59,16.65,12.003115,25580700
+CSCO,2012-07-10,16.76,16.780001,16.33,16.41,11.830093,35583200
+CSCO,2012-07-11,16.4,16.59,16.26,16.379999,11.808466,45504300
+CSCO,2012-07-12,16.16,16.24,15.96,15.98,11.520103,70081400
+CSCO,2012-07-13,15.99,16.370001,15.98,16.309999,11.758004,24553400
+CSCO,2012-07-16,16.209999,16.25,16.02,16.190001,11.671493,26437700
+CSCO,2012-07-17,16.370001,16.370001,15.94,16.23,11.700333,30992900
+CSCO,2012-07-18,16.25,16.76,16.200001,16.700001,12.039158,33888400
+CSCO,2012-07-19,16.73,16.799999,16.59,16.68,12.024738,30426300
+CSCO,2012-07-20,16.58,16.74,16.35,16.360001,11.794049,36050000
+CSCO,2012-07-23,16.059999,16.15,15.93,16.07,11.584981,40090000
+CSCO,2012-07-24,15.75,15.75,15,15.12,10.900126,101816000
+CSCO,2012-07-25,15.2,15.56,14.96,15.42,11.116397,61477900
+CSCO,2012-07-26,15.7,15.78,15.35,15.38,11.087558,55945200
+CSCO,2012-07-27,15.51,15.76,15.3,15.69,11.311042,40305400
+CSCO,2012-07-30,15.71,16.07,15.67,15.87,11.440808,36366500
+CSCO,2012-07-31,15.87,16.110001,15.85,15.95,11.498477,33961900
+CSCO,2012-08-01,16.01,16.07,15.76,15.98,11.520103,47398000
+CSCO,2012-08-02,15.8,16.110001,15.65,15.74,11.347087,47426700
+CSCO,2012-08-03,16.08,16.440001,15.97,16.35,11.786838,40928300
+CSCO,2012-08-06,16.49,16.83,16.459999,16.690001,12.031949,32129000
+CSCO,2012-08-07,16.84,17.209999,16.809999,17.139999,12.35636,41694700
+CSCO,2012-08-08,17.040001,17.16,16.860001,17.16,12.370776,24821800
+CSCO,2012-08-09,17.610001,17.790001,17.48,17.700001,12.760066,61054300
+CSCO,2012-08-10,17.49,17.559999,17.299999,17.540001,12.644717,38278100
+CSCO,2012-08-13,17.540001,17.59,17.23,17.34,12.500536,33823200
+CSCO,2012-08-14,17.4,17.4,17.110001,17.17,12.377987,40256600
+CSCO,2012-08-15,17.15,17.530001,17.120001,17.35,12.507749,63235200
+CSCO,2012-08-16,18.629999,19.139999,18.57,19.02,13.711662,152184100
+CSCO,2012-08-17,19.030001,19.23,18.959999,19.059999,13.740497,55706700
+CSCO,2012-08-20,19,19.15,18.799999,18.940001,13.653992,39384600
+CSCO,2012-08-21,19,19.27,18.98,19.16,13.812588,45522300
+CSCO,2012-08-22,19.07,19.219999,18.959999,19.219999,13.855844,47546000
+CSCO,2012-08-23,19.15,19.389999,19.040001,19.129999,13.790961,37601200
+CSCO,2012-08-24,19.040001,19.24,18.93,19.200001,13.841432,32440300
+CSCO,2012-08-27,19.24,19.370001,19.139999,19.360001,13.956773,32091900
+CSCO,2012-08-28,19.309999,19.35,19.16,19.219999,13.855844,30468900
+CSCO,2012-08-29,19.219999,19.26,19,19.200001,13.841432,29766800
+CSCO,2012-08-30,19.08,19.08,18.83,18.9,13.625154,24683300
+CSCO,2012-08-31,19.1,19.25,18.92,19.08,13.754923,38502400
+CSCO,2012-09-04,18.99,19.139999,18.799999,19,13.697248,27006700
+CSCO,2012-09-05,19,19.120001,18.870001,18.9,13.625154,30580300
+CSCO,2012-09-06,19.07,19.75,19.049999,19.73,14.223509,59444100
+CSCO,2012-09-07,19.549999,19.65,19.25,19.559999,14.100958,44786600
+CSCO,2012-09-10,19.43,19.469999,19.1,19.15,13.805379,40047200
+CSCO,2012-09-11,19.120001,19.25,18.93,19.040001,13.726085,31320100
+CSCO,2012-09-12,19.110001,19.27,19.040001,19.08,13.754923,28482200
+CSCO,2012-09-13,19.059999,19.52,19.02,19.360001,13.956773,37780500
+CSCO,2012-09-14,19.360001,19.690001,19.34,19.49,14.050485,46351900
+CSCO,2012-09-17,19.16,19.309999,19.059999,19.16,13.812588,36731800
+CSCO,2012-09-18,19.059999,19.27,19.01,19.049999,13.733291,45475300
+CSCO,2012-09-19,19.18,19.209999,18.950001,19.120001,13.783754,29693900
+CSCO,2012-09-20,19.030001,19.110001,18.9,19.110001,13.776543,25116000
+CSCO,2012-09-21,19.15,19.200001,18.889999,18.9,13.625154,42198200
+CSCO,2012-09-24,18.860001,18.98,18.690001,18.809999,13.56027,32180400
+CSCO,2012-09-25,18.950001,18.969999,18.629999,18.67,13.459348,33991600
+CSCO,2012-09-26,18.690001,18.75,18.35,18.58,13.394458,30273700
+CSCO,2012-09-27,18.68,18.879999,18.549999,18.799999,13.553061,29813600
+CSCO,2012-09-28,19,19.360001,19,19.1,13.769334,61124700
+CSCO,2012-10-01,19.23,19.4,18.940001,19.040001,13.726085,37481100
+CSCO,2012-10-02,19.09,19.139999,18.73,18.870001,13.704292,34712100
+CSCO,2012-10-03,18.959999,19.1,18.879999,18.93,13.747869,33816700
+CSCO,2012-10-04,19.01,19.049999,18.85,18.9,13.726085,29734700
+CSCO,2012-10-05,19.040001,19.139999,18.799999,18.860001,13.697037,27750400
+CSCO,2012-10-08,18.889999,19.08,18.809999,18.9,13.726085,24170900
+CSCO,2012-10-09,18.93,19.059999,18.76,18.799999,13.653455,42377800
+CSCO,2012-10-10,18.799999,18.799999,18.290001,18.309999,13.297594,42085700
+CSCO,2012-10-11,18.469999,18.48,18.15,18.26,13.261283,28339700
+CSCO,2012-10-12,18.26,18.459999,18.219999,18.41,13.370219,27099200
+CSCO,2012-10-15,18.49,18.639999,18.41,18.549999,13.471893,27799100
+CSCO,2012-10-16,18.629999,18.91,18.549999,18.85,13.689769,28580200
+CSCO,2012-10-17,18.57,18.799999,18.5,18.709999,13.588094,28359400
+CSCO,2012-10-18,18.610001,18.75,18.5,18.610001,13.51547,40270300
+CSCO,2012-10-19,18.58,18.6,18,18.040001,13.10151,63724300
+CSCO,2012-10-22,18.120001,18.23,18.01,18.190001,13.210443,26334500
+CSCO,2012-10-23,18,18.17,17.940001,18.01,13.079722,33985300
+CSCO,2012-10-24,18.030001,18.08,17.290001,17.379999,12.622184,61961200
+CSCO,2012-10-25,17.530001,17.530001,17.07,17.200001,12.491462,46349800
+CSCO,2012-10-26,17.200001,17.389999,17.110001,17.290001,12.556824,31188400
+CSCO,2012-10-31,17.379999,17.43,17.01,17.15,12.45515,36797100
+CSCO,2012-11-01,17.17,17.58,17,17.51,12.716597,32484300
+CSCO,2012-11-02,17.639999,17.68,17.309999,17.35,12.6004,28769400
+CSCO,2012-11-05,17.33,17.440001,17.200001,17.4,12.636708,22190800
+CSCO,2012-11-06,17.440001,17.709999,17.35,17.48,12.69481,35544700
+CSCO,2012-11-07,17.450001,17.9,17.09,17.209999,12.498722,49610000
+CSCO,2012-11-08,17.219999,17.360001,16.780001,16.83,12.222752,56064800
+CSCO,2012-11-09,16.700001,17.030001,16.68,16.82,12.215487,43085800
+CSCO,2012-11-12,16.860001,17.09,16.75,16.860001,12.244538,28768400
+CSCO,2012-11-13,16.709999,16.940001,16.690001,16.85,12.237274,72206200
+CSCO,2012-11-14,18.049999,18.25,17.620001,17.66,12.825531,97058200
+CSCO,2012-11-15,17.75,18.08,17.74,17.940001,13.028882,55885900
+CSCO,2012-11-16,17.93,18.049999,17.799999,17.99,13.065198,60820500
+CSCO,2012-11-19,18.27,18.34,18.1,18.299999,13.290332,40616400
+CSCO,2012-11-20,18.290001,18.360001,18.07,18.34,13.319381,30378100
+CSCO,2012-11-21,18.370001,18.620001,18.27,18.48,13.421058,30479300
+CSCO,2012-11-23,18.6,18.889999,18.530001,18.84,13.682511,17263100
+CSCO,2012-11-26,18.790001,19.07,18.59,19.059999,13.842276,34603000
+CSCO,2012-11-27,18.9,19.1,18.84,18.959999,13.871546,53080000
+CSCO,2012-11-28,18.889999,18.959999,18.549999,18.83,13.776437,41262800
+CSCO,2012-11-29,18.98,19.1,18.92,19.01,13.908128,32450600
+CSCO,2012-11-30,19.040001,19.129999,18.83,18.91,13.834966,45199100
+CSCO,2012-12-03,19.02,19.16,18.950001,19.030001,13.922761,32381500
+CSCO,2012-12-04,19.08,19.200001,19,19.17,14.025183,34313500
+CSCO,2012-12-05,19.16,19.450001,19.139999,19.209999,14.054453,36982900
+CSCO,2012-12-06,19.219999,19.5,19.200001,19.48,14.25199,35834800
+CSCO,2012-12-07,19.6,19.74,19.16,19.34,14.149565,50602300
+CSCO,2012-12-10,19.35,19.9,19.34,19.790001,14.47879,62863500
+CSCO,2012-12-11,19.85,20.07,19.67,19.780001,14.471477,58464200
+CSCO,2012-12-12,19.84,19.889999,19.690001,19.73,14.434894,38701100
+CSCO,2012-12-13,19.690001,19.84,19.6,19.74,14.442209,37844200
+CSCO,2012-12-14,19.74,20,19.690001,19.860001,14.530005,40804400
+CSCO,2012-12-17,19.879999,20.139999,19.799999,20.110001,14.712908,46857100
+CSCO,2012-12-18,20.1,20.42,20.02,20.379999,14.910452,41963100
+CSCO,2012-12-19,20.42,20.540001,20.24,20.27,14.829975,38097400
+CSCO,2012-12-20,20.27,20.33,20.15,20.24,14.808023,29942600
+CSCO,2012-12-21,19.950001,20.049999,19.59,19.959999,14.60317,67611700
+CSCO,2012-12-24,19.870001,19.959999,19.74,19.83,14.508057,12550700
+CSCO,2012-12-26,19.83,20.07,19.75,19.92,14.573903,22083800
+CSCO,2012-12-27,19.889999,19.91,19.450001,19.65,14.376368,35286600
+CSCO,2012-12-28,19.49,19.639999,19.42,19.450001,14.230043,24596400
+CSCO,2012-12-31,19.379999,19.76,19.309999,19.65,14.376368,32388300
+CSCO,2013-01-02,20.120001,20.34,20.01,20.34,14.881184,40304500
+CSCO,2013-01-03,20.459999,20.5,20.299999,20.450001,14.961658,50603500
+CSCO,2013-01-04,20.41,20.68,20.389999,20.48,14.983611,36378900
+CSCO,2013-01-07,20.379999,20.42,20.16,20.290001,14.844604,30790700
+CSCO,2013-01-08,20.18,20.34,20.08,20.309999,14.859234,33218100
+CSCO,2013-01-09,20.26,20.540001,20.25,20.299999,14.851922,30380100
+CSCO,2013-01-10,20.35,20.49,20.290001,20.440001,14.954343,31419200
+CSCO,2013-01-11,20.4,20.51,20.33,20.48,14.983611,23423800
+CSCO,2013-01-14,20.68,20.99,20.65,20.969999,15.342109,55156900
+CSCO,2013-01-15,20.92,20.99,20.780001,20.98,15.349422,29550900
+CSCO,2013-01-16,20.91,21.18,20.879999,21.030001,15.386003,39685100
+CSCO,2013-01-17,20.790001,21.030001,20.780001,20.950001,15.327474,41951400
+CSCO,2013-01-18,20.85,21.040001,20.809999,21.02,15.378692,42835000
+CSCO,2013-01-22,20.950001,21,20.610001,20.870001,15.268944,35955400
+CSCO,2013-01-23,20.889999,20.889999,20.610001,20.620001,15.08604,37130100
+CSCO,2013-01-24,20.85,21.1,20.82,21.02,15.378692,47256000
+CSCO,2013-01-25,21.1,21.25,21.049999,21.15,15.473797,28354800
+CSCO,2013-01-28,21.209999,21.26,21.049999,21.059999,15.40795,30431400
+CSCO,2013-01-29,20.98,20.99,20.65,20.780001,15.203097,35300200
+CSCO,2013-01-30,20.860001,20.870001,20.4,20.58,15.056775,35260400
+CSCO,2013-01-31,20.620001,20.9,20.559999,20.57,15.049463,29992500
+CSCO,2013-02-01,20.73,20.91,20.6,20.83,15.239675,25754100
+CSCO,2013-02-04,20.870001,21.129999,20.790001,20.82,15.232364,32053300
+CSCO,2013-02-05,20.879999,21.200001,20.879999,21.08,15.422582,24952600
+CSCO,2013-02-06,21.049999,21.219999,20.98,21.190001,15.503063,27848400
+CSCO,2013-02-07,21.209999,21.26,21,21.1,15.437217,34442900
+CSCO,2013-02-08,21.17,21.299999,21.129999,21.16,15.481112,23056900
+CSCO,2013-02-11,21.24,21.34,21.15,21.27,15.56159,33552000
+CSCO,2013-02-12,21.25,21.27,20.940001,20.969999,15.342109,46463500
+CSCO,2013-02-13,21,21.139999,20.93,21.139999,15.466484,63608700
+CSCO,2013-02-14,20.879999,21,20.51,20.99,15.356735,67172100
+CSCO,2013-02-15,20.940001,21.07,20.92,20.99,15.356735,44439700
+CSCO,2013-02-19,21.01,21.48,20.950001,21.459999,15.700595,45590500
+CSCO,2013-02-20,21.49,21.67,21.07,21.110001,15.44453,47494700
+CSCO,2013-02-21,21,21.02,20.709999,20.76,15.188459,33007100
+CSCO,2013-02-22,20.809999,20.93,20.719999,20.9,15.29089,20483300
+CSCO,2013-02-25,21,21.200001,20.65,20.66,15.115305,37391400
+CSCO,2013-02-26,20.540001,20.780001,20.5,20.610001,15.078721,34254700
+CSCO,2013-02-27,20.6,21.02,20.440001,20.889999,15.283576,25190900
+CSCO,2013-02-28,20.889999,21.049999,20.74,20.860001,15.261624,30337500
+CSCO,2013-03-01,20.709999,20.9,20.549999,20.83,15.239675,24174800
+CSCO,2013-03-04,20.74,20.780001,20.58,20.74,15.173833,22634600
+CSCO,2013-03-05,20.83,21.25,20.83,21.219999,15.52501,32829500
+CSCO,2013-03-06,21.299999,21.790001,21.24,21.719999,15.890821,45966600
+CSCO,2013-03-07,21.719999,21.969999,21.68,21.799999,15.949352,37379500
+CSCO,2013-03-08,21.84,21.969999,21.77,21.83,15.971298,23839100
+CSCO,2013-03-11,21.77,21.98,21.65,21.879999,16.007881,29120000
+CSCO,2013-03-12,21.76,21.84,21.540001,21.700001,15.876197,25987300
+CSCO,2013-03-13,21.65,21.799999,21.51,21.58,15.788394,30188200
+CSCO,2013-03-14,21.700001,21.860001,21.450001,21.59,15.795712,40479600
+CSCO,2013-03-15,21.57,21.950001,21.379999,21.93,16.044455,59804200
+CSCO,2013-03-18,21.74,21.950001,21.610001,21.67,15.854238,30222300
+CSCO,2013-03-19,21.709999,21.75,21.299999,21.52,15.744497,27264100
+CSCO,2013-03-20,21.629999,21.74,21.58,21.67,15.854238,24571600
+CSCO,2013-03-21,21,21.18,20.719999,20.84,15.246994,64437700
+CSCO,2013-03-22,20.93,21.07,20.690001,20.75,15.181151,39902900
+CSCO,2013-03-25,20.879999,20.99,20.709999,20.85,15.254313,36429100
+CSCO,2013-03-26,20.940001,20.959999,20.690001,20.85,15.254313,27627800
+CSCO,2013-03-27,20.68,20.9,20.610001,20.83,15.239675,27760900
+CSCO,2013-03-28,20.84,20.940001,20.77,20.9,15.29089,28323200
+CSCO,2013-04-01,21.040001,21.379999,20.780001,20.83,15.239675,40009200
+CSCO,2013-04-02,20.959999,21.290001,20.9,21.219999,15.52501,34098100
+CSCO,2013-04-03,21.280001,21.370001,21.110001,21.200001,15.510382,30101400
+CSCO,2013-04-04,21.01,21.09,20.959999,21.040001,15.517754,25075100
+CSCO,2013-04-05,20.25,20.700001,20,20.610001,15.200616,54767100
+CSCO,2013-04-08,20.690001,20.73,20.469999,20.57,15.171115,22968600
+CSCO,2013-04-09,20.639999,21.049999,20.58,20.969999,15.466125,27529500
+CSCO,2013-04-10,21.07,21.6,21.02,21.469999,15.834894,39308100
+CSCO,2013-04-11,21.33,21.700001,21.27,21.690001,15.997152,35992200
+CSCO,2013-04-12,21.67,21.700001,21.120001,21.540001,15.88652,31584600
+CSCO,2013-04-15,21.450001,21.639999,21.049999,21.049999,15.525126,27961000
+CSCO,2013-04-16,21.15,21.17,20.950001,21.16,15.606255,32745100
+CSCO,2013-04-17,20.950001,21.02,20.59,20.629999,15.215365,30873000
+CSCO,2013-04-18,20.74,20.85,20.450001,20.58,15.178487,35401400
+CSCO,2013-04-19,20.200001,20.549999,19.98,20.459999,15.089983,51142000
+CSCO,2013-04-22,20.530001,20.65,20.27,20.59,15.185861,31452800
+CSCO,2013-04-23,20.75,21.1,20.73,20.91,15.421874,34873500
+CSCO,2013-04-24,20.469999,20.530001,20.26,20.389999,15.038357,55759200
+CSCO,2013-04-25,20.5,20.77,20.389999,20.639999,15.222739,40488500
+CSCO,2013-04-26,20.610001,20.709999,20.51,20.67,15.244863,33713500
+CSCO,2013-04-29,20.65,21.07,20.469999,20.98,15.473501,29476200
+CSCO,2013-04-30,20.99,21.25,20.799999,20.92,15.429253,37777300
+CSCO,2013-05-01,20.83,20.9,20.35,20.379999,15.030982,44773400
+CSCO,2013-05-02,20.469999,20.75,20.440001,20.73,15.289118,54869800
+CSCO,2013-05-03,20.93,20.959999,20.76,20.83,15.362873,41962700
+CSCO,2013-05-06,20.870001,20.92,20.74,20.809999,15.34812,31315900
+CSCO,2013-05-07,20.68,20.709999,20.290001,20.379999,15.030982,55003400
+CSCO,2013-05-08,20.4,20.76,20.4,20.719999,15.281737,37412500
+CSCO,2013-05-09,20.719999,20.950001,20.620001,20.83,15.362873,25790200
+CSCO,2013-05-10,20.83,21.1,20.82,21.1,15.562007,26926900
+CSCO,2013-05-13,21.139999,21.280001,21.049999,21.27,15.687391,35347200
+CSCO,2013-05-14,21.209999,21.42,21.15,21.27,15.687391,38494300
+CSCO,2013-05-15,21.25,21.290001,21.120001,21.209999,15.643136,55412900
+CSCO,2013-05-16,23.51,24.24,23.360001,23.889999,17.619728,201626500
+CSCO,2013-05-17,23.85,24.25,23.700001,24.24,17.877865,78569900
+CSCO,2013-05-20,23.9,23.969999,23.639999,23.950001,17.663984,54632000
+CSCO,2013-05-21,23.889999,24.059999,23.59,24.01,17.708233,48135200
+CSCO,2013-05-22,24,24.02,23.25,23.34,17.214087,46836300
+CSCO,2013-05-23,23.120001,23.610001,23.059999,23.51,17.339466,44376600
+CSCO,2013-05-24,23.389999,23.66,23.309999,23.530001,17.354218,25036200
+CSCO,2013-05-28,23.809999,24.120001,23.690001,23.889999,17.619728,40023900
+CSCO,2013-05-29,23.709999,24.24,23.700001,24.120001,17.789364,37314000
+CSCO,2013-05-30,24.15,24.68,24.02,24.370001,17.973747,45162100
+CSCO,2013-05-31,24.200001,24.530001,24.08,24.120001,17.789364,40885800
+CSCO,2013-06-03,24.26,24.5,24.030001,24.379999,17.981125,30815300
+CSCO,2013-06-04,24.27,24.6,24.030001,24.360001,17.966375,30628500
+CSCO,2013-06-05,24.27,24.639999,24.209999,24.32,17.936867,45742100
+CSCO,2013-06-06,24.48,24.690001,24.24,24.549999,18.106503,44830200
+CSCO,2013-06-07,24.620001,24.780001,24.379999,24.49,18.062252,42729400
+CSCO,2013-06-10,24.57,24.67,24.280001,24.360001,17.966375,33779400
+CSCO,2013-06-11,24.129999,24.450001,24.049999,24.07,17.752485,28060200
+CSCO,2013-06-12,24.219999,24.309999,23.98,23.99,17.693489,29980300
+CSCO,2013-06-13,23.93,24.4,23.879999,24.35,17.958996,27238900
+CSCO,2013-06-14,24.309999,24.5,24.08,24.09,17.767231,29841100
+CSCO,2013-06-17,24.26,24.959999,24.23,24.700001,18.217136,46042800
+CSCO,2013-06-18,24.719999,24.98,24.700001,24.82,18.305639,34939200
+CSCO,2013-06-19,24.780001,24.959999,24.68,24.68,18.202391,29472900
+CSCO,2013-06-20,24.48,24.73,24.299999,24.440001,18.025377,47759000
+CSCO,2013-06-21,24.379999,24.620001,24.209999,24.48,18.054882,62052200
+CSCO,2013-06-24,24.32,24.469999,24.040001,24.059999,17.745111,35972700
+CSCO,2013-06-25,24.309999,24.440001,23.99,24.01,17.708233,41334800
+CSCO,2013-06-26,24.299999,24.450001,24.18,24.389999,17.988497,32721400
+CSCO,2013-06-27,24.469999,24.709999,24.459999,24.629999,18.165508,27115400
+CSCO,2013-06-28,24.43,24.610001,24.299999,24.34,17.951626,35574300
+CSCO,2013-07-01,24.42,24.83,24.309999,24.34,18.077892,33674000
+CSCO,2013-07-02,24.24,24.639999,24.219999,24.32,18.063032,31098600
+CSCO,2013-07-03,24.360001,24.84,24.27,24.59,18.263565,24775000
+CSCO,2013-07-05,24.639999,24.66,24.25,24.57,18.248709,19984900
+CSCO,2013-07-08,24.66,24.75,24.389999,24.629999,18.293272,34669400
+CSCO,2013-07-09,24.76,25.200001,24.74,25.16,18.686918,46103900
+CSCO,2013-07-10,25.07,25.559999,25.059999,25.41,18.872597,37757800
+CSCO,2013-07-11,25.620001,25.93,25.57,25.870001,19.214252,45944600
+CSCO,2013-07-12,25.85,25.950001,25.66,25.940001,19.266245,28410100
+CSCO,2013-07-15,25.780001,25.99,25.639999,25.93,19.258808,26879600
+CSCO,2013-07-16,25.860001,25.99,25.629999,25.709999,19.095421,26336200
+CSCO,2013-07-17,25.799999,25.860001,25.6,25.719999,19.102842,22080800
+CSCO,2013-07-18,25.870001,26.15,25.73,25.860001,19.206825,32996900
+CSCO,2013-07-19,25.860001,26,25.620001,25.82,19.177116,39224200
+CSCO,2013-07-22,26,26.040001,25.48,25.719999,19.102842,30419600
+CSCO,2013-07-23,25.700001,25.77,25.49,25.559999,18.984011,27954800
+CSCO,2013-07-24,25.84,25.99,25.450001,25.59,19.006292,27330800
+CSCO,2013-07-25,25.6,25.620001,25.309999,25.5,18.939447,31482600
+CSCO,2013-07-26,25.25,25.5,25.23,25.5,18.939447,19946400
+CSCO,2013-07-29,25.360001,25.469999,25.23,25.33,18.813181,17839400
+CSCO,2013-07-30,25.459999,26.040001,25.41,25.67,19.065708,45348500
+CSCO,2013-07-31,25.799999,25.889999,25.549999,25.59,19.006292,30709400
+CSCO,2013-08-01,25.790001,25.93,25.65,25.889999,19.229107,23330000
+CSCO,2013-08-02,25.799999,26.190001,25.73,26.190001,19.451918,26496700
+CSCO,2013-08-05,26.110001,26.42,26.110001,26.309999,19.54105,28701800
+CSCO,2013-08-06,26.41,26.41,26.059999,26.209999,19.46678,26093500
+CSCO,2013-08-07,26.309999,26.49,26.120001,26.120001,19.399937,33489600
+CSCO,2013-08-08,26.27,26.32,26.18,26.26,19.503914,20512100
+CSCO,2013-08-09,26.299999,26.35,25.860001,26.049999,19.347944,27309000
+CSCO,2013-08-12,25.860001,26.450001,25.85,26.34,19.56333,32103600
+CSCO,2013-08-13,26.450001,26.48,26.07,26.32,19.548479,36466000
+CSCO,2013-08-14,26.450001,26.450001,25.969999,26.379999,19.593039,77049400
+CSCO,2013-08-15,24.389999,24.83,24.280001,24.48,18.181868,130110100
+CSCO,2013-08-16,24.530001,24.66,24.25,24.27,18.02589,42426200
+CSCO,2013-08-19,24.32,24.66,24.25,24.27,18.02589,39630400
+CSCO,2013-08-20,24.280001,24.559999,24.219999,24.32,18.063032,43650200
+CSCO,2013-08-21,24.360001,24.48,24.049999,24.07,17.877348,33392900
+CSCO,2013-08-22,24.07,24.219999,23.959999,24.01,17.832787,24327000
+CSCO,2013-08-23,24.07,24.16,23.84,23.860001,17.721376,41268600
+CSCO,2013-08-26,23.84,24.049999,23.76,23.83,17.699095,35708500
+CSCO,2013-08-27,23.719999,23.790001,23.440001,23.48,17.439142,39768700
+CSCO,2013-08-28,23.549999,23.58,23.379999,23.450001,17.416861,28035900
+CSCO,2013-08-29,23.469999,23.75,23.450001,23.450001,17.416861,26605500
+CSCO,2013-08-30,23.459999,23.549999,23.219999,23.309999,17.312876,35248400
+CSCO,2013-09-03,23.58,23.77,23.459999,23.48,17.439142,31875000
+CSCO,2013-09-04,23.52,23.92,23.5,23.77,17.654531,27443900
+CSCO,2013-09-05,23.809999,23.84,23.540001,23.690001,17.595118,23926000
+CSCO,2013-09-06,23.82,23.84,23.389999,23.549999,17.491137,28615800
+CSCO,2013-09-09,23.610001,23.98,23.58,23.92,17.765944,22744700
+CSCO,2013-09-10,24.030001,24.25,24,24.16,17.944195,29302400
+CSCO,2013-09-11,24.200001,24.41,24.18,24.379999,18.107594,25153200
+CSCO,2013-09-12,24.42,24.450001,24.24,24.290001,18.040749,22340000
+CSCO,2013-09-13,24.33,24.41,24.200001,24.32,18.063032,18509900
+CSCO,2013-09-16,24.43,24.469999,24.129999,24.379999,18.107594,32119900
+CSCO,2013-09-17,24.389999,24.549999,24.299999,24.370001,18.100172,19999500
+CSCO,2013-09-18,24.33,24.799999,24.299999,24.799999,18.419533,29541300
+CSCO,2013-09-19,24.5,24.75,24.41,24.610001,18.278419,40090900
+CSCO,2013-09-20,24.73,24.75,24.43,24.51,18.204151,37420400
+CSCO,2013-09-23,24.379999,24.450001,24.110001,24.27,18.02589,26910300
+CSCO,2013-09-24,24.139999,24.32,23.940001,24.139999,17.92934,29762400
+CSCO,2013-09-25,24.190001,24.549999,24.120001,24.43,18.144726,26563800
+CSCO,2013-09-26,24.299999,24.360001,23.690001,23.77,17.654531,54577900
+CSCO,2013-09-27,23.35,23.549999,23.049999,23.33,17.327734,82455500
+CSCO,2013-09-30,23.120001,23.530001,23.02,23.43,17.402002,40335700
+CSCO,2013-10-01,23.33,23.48,23.200001,23.24,17.387045,30137600
+CSCO,2013-10-02,23.1,23.360001,23,23.32,17.446898,40084700
+CSCO,2013-10-03,23.24,23.35,22.940001,23.01,17.214972,38161100
+CSCO,2013-10-04,22.959999,23.09,22.85,23.02,17.222452,33607800
+CSCO,2013-10-07,22.76,23.040001,22.629999,22.889999,17.125193,29575900
+CSCO,2013-10-08,22.969999,22.969999,22.620001,22.639999,16.938156,31865700
+CSCO,2013-10-09,22.66,22.76,22.290001,22.5,16.83341,45438300
+CSCO,2013-10-10,22.700001,23.08,22.6,23.01,17.214972,38817500
+CSCO,2013-10-11,23.02,23.379999,22.969999,23.280001,17.416969,27773800
+CSCO,2013-10-14,23.16,23.360001,23.07,23.34,17.461863,29103100
+CSCO,2013-10-15,23.360001,23.42,23.17,23.18,17.342154,26201200
+CSCO,2013-10-16,23.219999,23.299999,22.809999,23,17.207487,40483000
+CSCO,2013-10-17,22.799999,22.879999,22.42,22.780001,17.042892,69366300
+CSCO,2013-10-18,22.860001,23.139999,22.76,22.959999,17.177559,44486600
+CSCO,2013-10-21,23.110001,23.110001,22.809999,22.93,17.155115,34594600
+CSCO,2013-10-22,22.99,23,22.42,22.65,16.945631,64553000
+CSCO,2013-10-23,22.610001,22.639999,22.200001,22.26,16.65386,49021400
+CSCO,2013-10-24,22.34,22.43,22.1,22.370001,16.736155,50130300
+CSCO,2013-10-25,22.59,22.629999,22.35,22.459999,16.803484,34253400
+CSCO,2013-10-28,22.4,22.549999,22.309999,22.549999,16.870819,24072100
+CSCO,2013-10-29,22.66,22.93,22.559999,22.83,17.080303,30074200
+CSCO,2013-10-30,22.870001,22.940001,22.66,22.709999,16.990528,30465600
+CSCO,2013-10-31,22.639999,22.709999,22.440001,22.559999,16.878298,34497400
+CSCO,2013-11-01,22.66,22.68,22.4,22.57,16.88578,33328700
+CSCO,2013-11-04,22.549999,22.639999,22.42,22.58,16.893265,28617000
+CSCO,2013-11-05,22.610001,23.25,22.42,23.07,17.259857,46343600
+CSCO,2013-11-06,23.209999,23.370001,23.02,23.280001,17.416969,48257800
+CSCO,2013-11-07,23.41,23.559999,23.07,23.110001,17.289787,35502900
+CSCO,2013-11-08,23.280001,23.52,23.09,23.51,17.58905,30884100
+CSCO,2013-11-11,23.5,23.58,23.4,23.450001,17.544159,22694900
+CSCO,2013-11-12,23.43,23.84,23.43,23.73,17.753641,38031100
+CSCO,2013-11-13,23.6,24,23.51,24,17.955637,75234900
+CSCO,2013-11-14,20.940001,21.440001,20.77,21.370001,15.988007,243255400
+CSCO,2013-11-15,21.459999,21.690001,21.26,21.540001,16.115192,85506000
+CSCO,2013-11-18,21.6,21.719999,21.200001,21.290001,15.928146,66008900
+CSCO,2013-11-19,21.309999,21.540001,21.120001,21.42,16.025406,57309700
+CSCO,2013-11-20,21.469999,21.469999,21.219999,21.23,15.88326,44299700
+CSCO,2013-11-21,21.360001,21.49,21.25,21.469999,16.062817,40695500
+CSCO,2013-11-22,21.41,21.5,21.309999,21.459999,16.055332,41105000
+CSCO,2013-11-25,21.450001,21.52,21.27,21.27,15.913185,37566000
+CSCO,2013-11-26,21.299999,21.41,21.08,21.209999,15.8683,48629300
+CSCO,2013-11-27,21.290001,21.35,21.15,21.27,15.913185,40021100
+CSCO,2013-11-29,21.389999,21.440001,21.200001,21.25,15.898231,25043700
+CSCO,2013-12-02,21.290001,21.299999,21.059999,21.09,15.778522,35385200
+CSCO,2013-12-03,21.049999,21.26,21.02,21.26,15.905706,52496700
+CSCO,2013-12-04,21.09,21.35,21.07,21.25,15.898231,44535000
+CSCO,2013-12-05,21.200001,21.299999,20.889999,20.91,15.643849,61782100
+CSCO,2013-12-06,21.120001,21.32,21.07,21.280001,15.920667,51266300
+CSCO,2013-12-09,21.299999,21.33,21.200001,21.219999,15.875778,41430000
+CSCO,2013-12-10,21.26,21.34,21.15,21.209999,15.8683,45957600
+CSCO,2013-12-11,20.99,21.01,20.65,20.879999,15.621405,66075000
+CSCO,2013-12-12,20.82,20.83,20.26,20.51,15.34459,69575100
+CSCO,2013-12-13,20.58,20.58,20.219999,20.24,15.142588,51883000
+CSCO,2013-12-16,20.35,20.75,20.25,20.68,15.471778,54485600
+CSCO,2013-12-17,20.74,21.129999,20.68,20.92,15.651333,45343300
+CSCO,2013-12-18,20.879999,21.040001,20.52,21,15.71118,55495300
+CSCO,2013-12-19,21.07,21.08,20.77,21.07,15.763558,36678100
+CSCO,2013-12-20,21.059999,21.25,20.959999,21.129999,15.808439,64140500
+CSCO,2013-12-23,21.25,21.629999,21.219999,21.57,16.137632,41245900
+CSCO,2013-12-24,21.459999,21.76,21.440001,21.690001,16.227406,18372000
+CSCO,2013-12-26,21.719999,21.879999,21.719999,21.799999,16.309702,17064400
+CSCO,2013-12-27,21.790001,22.049999,21.780001,22.02,16.474298,24098500
+CSCO,2013-12-30,22,22.33,22,22.25,16.646372,27711600
+CSCO,2013-12-31,22.25,22.469999,22.15,22.43,16.781038,33240500
+CSCO,2014-01-02,22.17,22.290001,21.91,22,16.585037,44377000
+CSCO,2014-01-03,22.09,22.120001,21.83,21.98,16.569958,36328200
+CSCO,2014-01-06,21.959999,22.23,21.93,22.01,16.592579,34150300
+CSCO,2014-01-07,22.26,22.41,22.15,22.309999,16.818735,37368800
+CSCO,2014-01-08,22.290001,22.360001,22.15,22.290001,16.803659,38362700
+CSCO,2014-01-09,22.290001,22.309999,21.92,22.09,16.652885,31794000
+CSCO,2014-01-10,22.23,22.280001,21.99,22.219999,16.750887,30318600
+CSCO,2014-01-13,22.389999,22.82,22.139999,22.190001,16.728268,59600000
+CSCO,2014-01-14,22.33,22.52,22.200001,22.41,16.894119,44300800
+CSCO,2014-01-15,22.5,23,22.42,22.780001,17.173054,61767800
+CSCO,2014-01-16,22.85,22.91,22.629999,22.780001,17.173054,38918100
+CSCO,2014-01-17,22.58,22.780001,22.58,22.74,17.142895,44349100
+CSCO,2014-01-21,22.91,22.950001,22.639999,22.83,17.210747,33423000
+CSCO,2014-01-22,22.91,22.950001,22.780001,22.84,17.218285,30700100
+CSCO,2014-01-23,22.690001,22.85,22.459999,22.559999,17.007198,37013600
+CSCO,2014-01-24,22.4,22.540001,22.17,22.200001,16.735804,40917300
+CSCO,2014-01-27,21.77,22.110001,21.76,22,16.585037,60510000
+CSCO,2014-01-28,21.879999,22,21.700001,21.75,16.396568,41431800
+CSCO,2014-01-29,21.620001,21.84,21.6,21.65,16.321186,35406500
+CSCO,2014-01-30,21.77,21.99,21.629999,21.98,16.569958,42883000
+CSCO,2014-01-31,21.610001,21.99,21.610001,21.91,16.517187,43325300
+CSCO,2014-02-03,21.93,21.950001,21.459999,21.549999,16.245798,60693300
+CSCO,2014-02-04,21.58,21.82,21.4,21.799999,16.434259,46626500
+CSCO,2014-02-05,21.690001,22.07,21.58,21.98,16.569958,46291400
+CSCO,2014-02-06,22.040001,22.58,21.969999,22.49,16.954432,49584300
+CSCO,2014-02-07,22.52,22.719999,22.299999,22.67,17.09013,54109200
+CSCO,2014-02-10,22.639999,22.879999,22.559999,22.83,17.210747,45300500
+CSCO,2014-02-11,22.780001,22.879999,22.67,22.709999,17.120285,45804800
+CSCO,2014-02-12,22.610001,22.92,22.52,22.85,17.225822,69832400
+CSCO,2014-02-13,21.99,22.27,21.68,22.27,16.788578,153739400
+CSCO,2014-02-14,22.219999,22.77,22.200001,22.559999,17.007198,64513500
+CSCO,2014-02-18,22.49,22.540001,22.33,22.41,16.894119,31014400
+CSCO,2014-02-19,22.33,22.559999,22.219999,22.280001,16.79612,29309100
+CSCO,2014-02-20,22.24,22.4,22.16,22.299999,16.811193,26215000
+CSCO,2014-02-21,22.370001,22.450001,22.129999,22.129999,16.683035,31483000
+CSCO,2014-02-24,22.190001,22.34,22,22.120001,16.675495,41858000
+CSCO,2014-02-25,22.15,22.219999,21.76,21.84,16.464418,45303600
+CSCO,2014-02-26,21.84,22.02,21.549999,21.93,16.532267,43574600
+CSCO,2014-02-27,21.879999,22.049999,21.860001,21.92,16.524729,25804000
+CSCO,2014-02-28,21.969999,22.110001,21.700001,21.799999,16.434259,40863200
+CSCO,2014-03-03,21.57,21.82,21.440001,21.57,16.260876,37292900
+CSCO,2014-03-04,21.780001,21.889999,21.700001,21.82,16.449339,35673900
+CSCO,2014-03-05,21.9,22.049999,21.809999,21.870001,16.487036,28203400
+CSCO,2014-03-06,21.879999,21.98,21.75,21.82,16.449339,23567000
+CSCO,2014-03-07,21.92,21.940001,21.66,21.73,16.381493,33180000
+CSCO,2014-03-10,21.629999,21.82,21.6,21.690001,16.351334,26163300
+CSCO,2014-03-11,21.860001,21.93,21.58,21.610001,16.291027,34642200
+CSCO,2014-03-12,21.530001,21.92,21.530001,21.82,16.449339,31854300
+CSCO,2014-03-13,21.889999,21.92,21.5,21.52,16.223186,42144400
+CSCO,2014-03-14,21.549999,21.65,21.280001,21.35,16.095024,38256700
+CSCO,2014-03-17,21.35,21.620001,21.27,21.51,16.215643,33221900
+CSCO,2014-03-18,21.34,21.709999,21.290001,21.629999,16.306107,45849600
+CSCO,2014-03-19,21.690001,21.799999,21.559999,21.629999,16.306107,32674300
+CSCO,2014-03-20,21.59,22,21.59,21.83,16.456881,34952800
+CSCO,2014-03-21,21.940001,22.1,21.58,21.639999,16.313639,97372900
+CSCO,2014-03-24,21.68,21.790001,21.469999,21.57,16.260876,32782100
+CSCO,2014-03-25,21.690001,22.360001,21.65,22.34,16.841352,53374300
+CSCO,2014-03-26,22.440001,22.690001,22.32,22.32,16.826273,67098900
+CSCO,2014-03-27,22.129999,22.389999,21.940001,22.02,16.600119,52152300
+CSCO,2014-03-28,22.09,22.540001,22.049999,22.33,16.833817,49289400
+CSCO,2014-03-31,22.49,22.639999,22.4,22.42,16.901659,32887800
+CSCO,2014-04-01,22.33,23.309999,22.299999,23.1,17.563128,80106400
+CSCO,2014-04-02,23.110001,23.129999,22.76,22.99,17.479494,38363700
+CSCO,2014-04-03,23.049999,23.299999,23,23.09,17.555531,30311200
+CSCO,2014-04-04,23.280001,23.35,22.6,22.709999,17.266611,49382300
+CSCO,2014-04-07,22.6,23.07,22.5,22.85,17.373053,55317100
+CSCO,2014-04-08,22.639999,22.969999,22.6,22.940001,17.441481,37373900
+CSCO,2014-04-09,23,23.32,22.889999,23.120001,17.578341000000002,37888600
+CSCO,2014-04-10,23.17,23.26,22.5,22.65,17.220987,53927000
+CSCO,2014-04-11,22.549999,22.99,22.43,22.459999,17.076532,47253900
+CSCO,2014-04-14,22.629999,22.940001,22.48,22.85,17.373053,35804300
+CSCO,2014-04-15,22.84,23,22.610001,22.889999,17.40346,29845400
+CSCO,2014-04-16,23.030001,23.15,22.83,23.030001,17.509905,31451900
+CSCO,2014-04-17,23.01,23.290001,22.780001,23.209999,17.646763,47813400
+CSCO,2014-04-21,23.219999,23.59,23.18,23.4,17.791222,38795200
+CSCO,2014-04-22,23.43,23.610001,23.4,23.52,17.882458,28725000
+CSCO,2014-04-23,23.52,23.57,23.24,23.5,17.867254,29972800
+CSCO,2014-04-24,23.639999,23.639999,23.24,23.33,17.737999,33976700
+CSCO,2014-04-25,23.27,23.32,22.879999,23,17.487095,25087300
+CSCO,2014-04-28,23.15,23.24,22.790001,23.02,17.502298,36817100
+CSCO,2014-04-29,23.200001,23.209999,23.059999,23.16,17.608746,14582400
+CSCO,2014-04-30,23.08,23.139999,22.92,23.110001,17.570734,23979300
+CSCO,2014-05-01,23.139999,23.15,22.91,23.01,17.494703,17463700
+CSCO,2014-05-02,23.110001,23.120001,22.9,22.940001,17.441481,18757000
+CSCO,2014-05-05,22.9,23,22.719999,22.959999,17.456684,17859200
+CSCO,2014-05-06,22.84,22.889999,22.629999,22.719999,17.274216,21815200
+CSCO,2014-05-07,22.719999,22.9,22.43,22.870001,17.388262,38895200
+CSCO,2014-05-08,22.9,23.17,22.76,23.02,17.502298,32181400
+CSCO,2014-05-09,22.959999,23.110001,22.92,23.02,17.502298,22593900
+CSCO,2014-05-12,23.040001,23.34,23,23.190001,17.631554,40216100
+CSCO,2014-05-13,23.139999,23.209999,22.76,22.860001,17.380657,57933100
+CSCO,2014-05-14,22.92,23.049999,22.629999,22.809999,17.342636,59330100
+CSCO,2014-05-15,24.27,24.690001,24.120001,24.18,18.38426,120944500
+CSCO,2014-05-16,24.139999,24.450001,24.059999,24.370001,18.528721,40477000
+CSCO,2014-05-19,24.24,24.450001,24.120001,24.35,18.513519,39388900
+CSCO,2014-05-20,24.26,24.389999,24.02,24.120001,18.338648,56321600
+CSCO,2014-05-21,24.219999,24.65,24.17,24.48,18.612356,65262600
+CSCO,2014-05-22,24.42,24.540001,24.290001,24.379999,18.536322,26751000
+CSCO,2014-05-23,24.379999,24.57,24.35,24.52,18.642761,27778000
+CSCO,2014-05-27,24.74,24.879999,24.629999,24.709999,18.78722,32365700
+CSCO,2014-05-28,24.629999,24.93,24.629999,24.82,18.870863,28650600
+CSCO,2014-05-29,24.85,24.92,24.559999,24.68,18.764412,21642000
+CSCO,2014-05-30,24.709999,24.75,24.48,24.620001,18.718798,29368700
+CSCO,2014-06-02,24.639999,24.799999,24.559999,24.780001,18.840448,20393300
+CSCO,2014-06-03,24.75,24.82,24.450001,24.68,18.764412,23339100
+CSCO,2014-06-04,24.610001,24.65,24.4,24.5,18.62756,20635100
+CSCO,2014-06-05,24.620001,24.74,24.41,24.700001,18.779621,23320300
+CSCO,2014-06-06,24.73,24.950001,24.709999,24.83,18.878462,22485100
+CSCO,2014-06-09,24.790001,24.950001,24.719999,24.799999,18.855652,18818400
+CSCO,2014-06-10,24.73,25.1,24.6,25,19.007713,36582000
+CSCO,2014-06-11,24.85,25.17,24.790001,25.040001,19.038124,36170300
+CSCO,2014-06-12,24.950001,25.01,24.620001,24.66,18.749208,26900400
+CSCO,2014-06-13,24.67,24.780001,24.6,24.700001,18.779621,20947600
+CSCO,2014-06-16,24.52,24.73,24.450001,24.530001,18.65037,19251300
+CSCO,2014-06-17,24.49,24.620001,24.41,24.5,18.62756,17972800
+CSCO,2014-06-18,24.700001,24.75,24.459999,24.629999,18.726402,24723700
+CSCO,2014-06-19,24.620001,24.709999,24.450001,24.709999,18.78722,20646800
+CSCO,2014-06-20,24.629999,24.9,24.610001,24.83,18.878462,39707300
+CSCO,2014-06-23,24.809999,24.9,24.65,24.700001,18.779621,18751100
+CSCO,2014-06-24,24.620001,24.74,24.52,24.530001,18.65037,24302000
+CSCO,2014-06-25,24.549999,24.780001,24.41,24.719999,18.794825,22579500
+CSCO,2014-06-26,24.66,24.809999,24.48,24.65,18.741604,19134400
+CSCO,2014-06-27,24.6,24.780001,24.48,24.700001,18.779621,34999300
+CSCO,2014-06-30,24.67,24.9,24.620001,24.85,18.893675000000002,23992100
+CSCO,2014-07-01,24.99,25.110001,24.77,25.08,19.068542,34613200
+CSCO,2014-07-02,24.969999,25.139999,24.870001,25.030001,19.175795,30197200
+CSCO,2014-07-03,25.15,25.25,25.129999,25.190001,19.298376,19598800
+CSCO,2014-07-07,25,25.25,24.969999,25.23,19.329016,21293500
+CSCO,2014-07-08,25.209999,25.309999,25.059999,25.07,19.206438,34622900
+CSCO,2014-07-09,25.219999,25.5,25.139999,25.440001,19.489904,35610300
+CSCO,2014-07-10,25.25,25.52,25.219999,25.440001,19.489904,27278600
+CSCO,2014-07-11,25.52,25.65,25.440001,25.52,19.551193,20945900
+CSCO,2014-07-14,25.610001,25.65,25.4,25.440001,19.489904,19243600
+CSCO,2014-07-15,25.379999,25.68,25.360001,25.67,19.666105,29468800
+CSCO,2014-07-16,25.73,26.049999,25.73,25.98,19.903601,40458600
+CSCO,2014-07-17,25.84,26,25.58,25.629999,19.635464,29568000
+CSCO,2014-07-18,25.700001,25.959999,25.67,25.91,19.849976,25465300
+CSCO,2014-07-21,25.889999,25.950001,25.719999,25.85,19.804005,20825400
+CSCO,2014-07-22,25.950001,26.08,25.91,25.950001,19.880621,28734800
+CSCO,2014-07-23,25.719999,25.790001,25.549999,25.68,19.673769,28759200
+CSCO,2014-07-24,25.780001,25.9,25.68,25.83,19.788681,21876300
+CSCO,2014-07-25,25.799999,26.02,25.68,25.969999,19.895939,28640100
+CSCO,2014-07-28,25.73,26,25.57,25.92,19.857634,27686400
+CSCO,2014-07-29,25.879999,26.01,25.690001,25.709999,19.696756,22441500
+CSCO,2014-07-30,25.83,25.84,25.469999,25.629999,19.635464,26119900
+CSCO,2014-07-31,25.48,25.5,25.17,25.23,19.329016,28219900
+CSCO,2014-08-01,25.139999,25.209999,24.799999,25,19.152809,28609200
+CSCO,2014-08-04,24.940001,25.219999,24.860001,25.17,19.283051,17252200
+CSCO,2014-08-05,25.02,25.120001,24.870001,24.969999,19.129829,21176500
+CSCO,2014-08-06,24.93,25.209999,24.85,24.93,19.099188,20990600
+CSCO,2014-08-07,25.01,25.110001,24.690001,24.860001,19.045559,24123500
+CSCO,2014-08-08,24.870001,25.059999,24.74,25.030001,19.175795,21648600
+CSCO,2014-08-11,25.09,25.370001,25.01,25.23,19.329016,25946200
+CSCO,2014-08-12,25.209999,25.27,25,25.15,19.267729,21928200
+CSCO,2014-08-13,25.17,25.27,24.93,25.200001,19.306038,43708600
+CSCO,2014-08-14,24.940001,24.940001,24.32,24.540001,18.800398,63790200
+CSCO,2014-08-15,24.66,24.66,24.27,24.43,18.716124,33624000
+CSCO,2014-08-18,24.49,24.66,24.43,24.629999,18.86935,27666900
+CSCO,2014-08-19,24.629999,24.690001,24.6,24.639999,18.877012,20347000
+CSCO,2014-08-20,24.549999,24.75,24.52,24.709999,18.930635,20228900
+CSCO,2014-08-21,24.75,24.91,24.719999,24.889999,19.068541,20880800
+CSCO,2014-08-22,24.870001,24.969999,24.639999,24.65,18.88467,22453700
+CSCO,2014-08-25,24.700001,24.84,24.690001,24.700001,18.922976,19355800
+CSCO,2014-08-26,24.700001,24.93,24.67,24.809999,19.007252,17053400
+CSCO,2014-08-27,24.790001,24.860001,24.709999,24.799999,18.99959,15748800
+CSCO,2014-08-28,24.700001,24.9,24.639999,24.85,19.037901,15506400
+CSCO,2014-08-29,24.9,24.99,24.76,24.99,19.145147,17972300
+CSCO,2014-09-02,24.940001,25,24.75,24.879999,19.060879,19836000
+CSCO,2014-09-03,24.940001,25.129999,24.92,25.040001,19.183455,22043200
+CSCO,2014-09-04,25.08,25.139999,24.83,24.91,19.08386,20268900
+CSCO,2014-09-05,24.860001,25.07,24.860001,25,19.152809,19865200
+CSCO,2014-09-08,24.93,25.09,24.809999,24.950001,19.11451,14188500
+CSCO,2014-09-09,24.879999,24.969999,24.6,24.860001,19.045559,19075800
+CSCO,2014-09-10,24.84,25,24.84,24.93,19.099188,15738500
+CSCO,2014-09-11,24.92,25.200001,24.85,25.18,19.290712,22105400
+CSCO,2014-09-12,25.16,25.26,25.07,25.16,19.275389,33197300
+CSCO,2014-09-15,24.950001,25.09,24.870001,25.059999,19.198778,33411400
+CSCO,2014-09-16,25,25.42,24.98,25.219999,19.321354,31902300
+CSCO,2014-09-17,25.139999,25.309999,25.07,25.209999,19.313694,25703300
+CSCO,2014-09-18,25.17,25.27,25.15,25.219999,19.321354,15939900
+CSCO,2014-09-19,25.209999,25.299999,25.01,25.200001,19.306038,47343700
+CSCO,2014-09-22,25.190001,25.190001,24.860001,24.969999,19.129829,21346700
+CSCO,2014-09-23,24.870001,25.030001,24.67,24.700001,18.922976,20747900
+CSCO,2014-09-24,24.73,25.040001,24.629999,24.98,19.137491,19700400
+CSCO,2014-09-25,24.959999,24.959999,24.5,24.540001,18.800398,27242000
+CSCO,2014-09-26,24.5,25.09,24.459999,25,19.152809,29863700
+CSCO,2014-09-29,24.73,25.200001,24.73,25.120001,19.244747,28707700
+CSCO,2014-09-30,24.9,25.25,24.85,25.17,19.430014,36919300
+CSCO,2014-10-01,25.200001,25.25,24.940001,25.030001,19.321943,44916200
+CSCO,2014-10-02,25.049999,25.110001,24.75,25.059999,19.345097,28334000
+CSCO,2014-10-03,25.209999,25.370001,25.040001,25.309999,19.538086,29038300
+CSCO,2014-10-06,25.35,25.42,24.959999,25.01,19.306498,23952600
+CSCO,2014-10-07,25.01,25.25,24.59,24.639999,19.020878,29309600
+CSCO,2014-10-08,24.57,24.68,24.18,24.66,19.03632,40348300
+CSCO,2014-10-09,24.51,24.639999,24.18,24.190001,18.673496,29341200
+CSCO,2014-10-10,23.91,24.01,23.34,23.34,18.017342,48313600
+CSCO,2014-10-13,23.24,23.450001,22.93,22.93,17.700842,33227700
+CSCO,2014-10-14,23.059999,23.35,22.959999,23.059999,17.801197,29317500
+CSCO,2014-10-15,22.790001,23.15,22.49,22.959999,17.723999,40079600
+CSCO,2014-10-16,22.65,23.08,22.559999,22.82,17.615932,30929300
+CSCO,2014-10-17,22.98,23.33,22.92,23.25,17.947863,28485000
+CSCO,2014-10-20,22.9,23.08,22.690001,22.93,17.700842,34386900
+CSCO,2014-10-21,23.1,23.6,22.959999,23.51,18.148575,33712700
+CSCO,2014-10-22,23.67,23.68,23.24,23.26,17.955585,25172900
+CSCO,2014-10-23,23.610001,23.76,23.42,23.57,18.194893,21669900
+CSCO,2014-10-24,23.6,23.799999,23.459999,23.780001,18.357004,19942900
+CSCO,2014-10-27,23.620001,23.809999,23.6,23.76,18.34156,16862700
+CSCO,2014-10-28,23.82,24.07,23.82,24.07,18.580868,17798600
+CSCO,2014-10-29,24.01,24.299999,23.92,24.1,18.604023,18885500
+CSCO,2014-10-30,24,24.15,23.879999,24.08,18.588585,32212000
+CSCO,2014-10-31,24.59,24.639999,24.18,24.469999,18.889647,30379100
+CSCO,2014-11-03,24.450001,24.59,24.450001,24.58,18.974562,16383400
+CSCO,2014-11-04,24.6,24.91,24.58,24.879999,19.206146,24620900
+CSCO,2014-11-05,24.969999,25.17,24.84,25.15,19.414576,21979600
+CSCO,2014-11-06,25.1,25.280001,25.02,25.26,19.499495,18373700
+CSCO,2014-11-07,25.299999,25.4,25.16,25.33,19.553524,34001900
+CSCO,2014-11-10,25.040001,25.23,24.879999,25.15,19.414576,32152700
+CSCO,2014-11-11,25.200001,25.209999,25.02,25.15,19.414576,19801700
+CSCO,2014-11-12,24.91,25.190001,24.879999,25.110001,19.383699,42258800
+CSCO,2014-11-13,24.93,25.889999,24.879999,25.68,19.823709,57138800
+CSCO,2014-11-14,25.76,26.34,25.65,26.32,20.317757,48667000
+CSCO,2014-11-17,26.110001,26.549999,26,26.469999,20.433556,33224000
+CSCO,2014-11-18,26.5,26.74,26.4,26.6,20.533901,27223100
+CSCO,2014-11-19,26.58,26.620001,26.299999,26.59,20.526188,19882500
+CSCO,2014-11-20,26.49,26.84,26.35,26.809999,20.696011,23440100
+CSCO,2014-11-21,26.950001,27.049999,26.67,26.879999,20.75005,31912100
+CSCO,2014-11-24,26.879999,27.120001,26.879999,27.030001,20.865843,26994800
+CSCO,2014-11-25,27.030001,27.299999,27.030001,27.280001,21.058834,28110100
+CSCO,2014-11-26,27.299999,27.459999,27.139999,27.43,21.17462,19466000
+CSCO,2014-11-28,27.52,27.780001,27.360001,27.639999,21.336729,18138900
+CSCO,2014-12-01,27.5,27.610001,27.33,27.59,21.298134,19670200
+CSCO,2014-12-02,27.6,27.959999,27.6,27.82,21.475685,28247400
+CSCO,2014-12-03,27.709999,27.99,27.51,27.950001,21.576038,27858600
+CSCO,2014-12-04,27.92,27.99,27.58,27.77,21.437088,23797800
+CSCO,2014-12-05,27.790001,27.85,27.4,27.5,21.228659,26722300
+CSCO,2014-12-08,27.42,27.530001,27.15,27.23,21.020231,24275900
+CSCO,2014-12-09,26.950001,27.48,26.83,27.42,21.166906,25885900
+CSCO,2014-12-10,27.26,27.360001,26.790001,26.870001,20.742336,31773400
+CSCO,2014-12-11,26.969999,27.360001,26.940001,26.99,20.834963,22902400
+CSCO,2014-12-12,26.709999,27.15,26.700001,26.860001,20.734613,27032000
+CSCO,2014-12-15,26.889999,27.17,26.48,26.68,20.595661,27503200
+CSCO,2014-12-16,26.5,27.17,26.15,26.59,20.526188,36622000
+CSCO,2014-12-17,26.620001,26.9,26.469999,26.809999,20.696011,36617700
+CSCO,2014-12-18,27.040001,27.66,27.040001,27.65,21.344454,34927700
+CSCO,2014-12-19,27.65,27.85,27.549999,27.77,21.437088,59644100
+CSCO,2014-12-22,27.799999,28.290001,27.75,28.219999,21.784466,28858600
+CSCO,2014-12-23,28.219999,28.5,28.190001,28.25,21.807625,23538600
+CSCO,2014-12-24,28.290001,28.59,28.290001,28.299999,21.84622,11411200
+CSCO,2014-12-26,28.5,28.5,28.280001,28.35,21.884819,9739600
+CSCO,2014-12-29,28.35,28.57,28.32,28.459999,21.969736,13445600
+CSCO,2014-12-30,28.440001,28.48,28.309999,28.360001,21.89254,15487700
+CSCO,2014-12-31,28.280001,28.41,27.809999,27.82,21.475685,21478700
+CSCO,2015-01-02,27.860001,28.120001,27.379999,27.610001,21.460138,22926500
+CSCO,2015-01-05,27.32,27.450001,27,27.059999,21.032648,29460600
+CSCO,2015-01-06,27.139999,27.68,27.040001,27.049999,21.024874,47297600
+CSCO,2015-01-07,27.139999,27.4,26.98,27.299999,21.219191,27570800
+CSCO,2015-01-08,27.540001,28.09,27.469999,27.51,21.382412,40907000
+CSCO,2015-01-09,27.67,28.07,27.450001,27.790001,21.600044,33619600
+CSCO,2015-01-12,28,28.200001,27.82,28.049999,21.802134,38648400
+CSCO,2015-01-13,28.209999,28.700001,27.9,28.1,21.840998,36074200
+CSCO,2015-01-14,27.84,28.049999,27.639999,27.92,21.701092,29494400
+CSCO,2015-01-15,28.09,28.200001,27.35,27.41,21.304686,29521100
+CSCO,2015-01-16,27.360001,27.77,27.209999,27.68,21.514547,26655100
+CSCO,2015-01-20,27.76,28.27,27.66,28.07,21.81768,33684200
+CSCO,2015-01-21,28.059999,28.190001,27.700001,27.84,21.638906,29298500
+CSCO,2015-01-22,27.549999,28.51,27.219999,28.5,22.151899,49494700
+CSCO,2015-01-23,28.360001,28.5,28.139999,28.209999,21.926495,21802500
+CSCO,2015-01-26,28.219999,28.23,27.700001,27.969999,21.739956,18370100
+CSCO,2015-01-27,27.52,27.59,26.66,26.9,20.908285,46110500
+CSCO,2015-01-28,27.389999,27.6,26.799999,26.809999,20.838333,32381700
+CSCO,2015-01-29,26.74,27.309999,26.639999,27.219999,21.157005,28095400
+CSCO,2015-01-30,26.879999,27.110001,26.32,26.370001,20.49634,38419100
+CSCO,2015-02-02,26.389999,26.870001,25.92,26.83,20.853874,29417000
+CSCO,2015-02-03,26.9,27.120001,26.690001,27.120001,21.079281,28044300
+CSCO,2015-02-04,27.059999,27.219999,26.610001,26.690001,20.745064,27696300
+CSCO,2015-02-05,26.75,27.299999,26.58,27.26,21.188103,20548400
+CSCO,2015-02-06,27.370001,27.66,27.139999,27.24,21.17256,25482400
+CSCO,2015-02-09,27.209999,27.41,27.059999,27.120001,21.079281,23681000
+CSCO,2015-02-10,27.16,27.540001,27.15,27.49,21.366871,22250300
+CSCO,2015-02-11,27.65,27.65,26.9,26.93,20.931602,46213500
+CSCO,2015-02-12,28.99,29.58,28.84,29.459999,22.898071,117439100
+CSCO,2015-02-13,29.379999,29.5,29.110001,29.43,22.874748,50656700
+CSCO,2015-02-17,29.26,29.35,29.030001,29.309999,22.781479,34217200
+CSCO,2015-02-18,29.190001,29.549999,29.120001,29.49,22.921387,24503700
+CSCO,2015-02-19,29.309999,29.389999,29.129999,29.309999,22.781479,21477800
+CSCO,2015-02-20,29.35,29.66,29.16,29.610001,23.014658,25985600
+CSCO,2015-02-23,29.629999,29.65,29.42,29.629999,23.030199,24026800
+CSCO,2015-02-24,29.559999,29.709999,29.43,29.629999,23.030199,18479500
+CSCO,2015-02-25,29.440001,29.57,29.32,29.49,22.921387,17368100
+CSCO,2015-02-26,29.52,29.99,29.52,29.91,23.247833,28305200
+CSCO,2015-02-27,29.889999,29.91,29.379999,29.51,22.93693,29135500
+CSCO,2015-03-02,29.360001,30.309999,29.34,30.190001,23.465477,35981900
+CSCO,2015-03-03,30.1,30.120001,29.469999,29.540001,22.960247,32990300
+CSCO,2015-03-04,29.35,29.52,29.110001,29.33,22.797026,32866900
+CSCO,2015-03-05,29.469999,29.49,29.120001,29.299999,22.77371,17985000
+CSCO,2015-03-06,29.110001,29.27,28.799999,28.93,22.486122,27035000
+CSCO,2015-03-09,28.9,29.450001,28.76,29.360001,22.820347,23007700
+CSCO,2015-03-10,29.15,29.17,28.66,28.66,22.276262,26542300
+CSCO,2015-03-11,28.68,28.76,28.209999,28.26,21.965359,25160200
+CSCO,2015-03-12,28.049999,28.540001,28.049999,28.24,21.949814,22978700
+CSCO,2015-03-13,28.02,28.26,27.57,27.940001,21.716639,36511000
+CSCO,2015-03-16,28.1,28.379999,28.040001,28.299999,21.996452,25358900
+CSCO,2015-03-17,28.190001,28.280001,27.950001,28.15,21.879858,21895700
+CSCO,2015-03-18,27.879999,28.34,27.719999,28.15,21.879858,34910900
+CSCO,2015-03-19,28.1,28.540001,28.030001,28.26,21.965359,27980400
+CSCO,2015-03-20,28.450001,28.620001,28.32,28.440001,22.105268,37628700
+CSCO,2015-03-23,28.440001,28.690001,28.360001,28.41,22.08194,23478600
+CSCO,2015-03-24,28.290001,28.57,27.99,28,21.763269,23263600
+CSCO,2015-03-25,27.92,28.09,27.459999,27.459999,21.34355,27158700
+CSCO,2015-03-26,27.190001,27.309999,26.620001,27.09,21.055964,48928100
+CSCO,2015-03-27,27.07,27.209999,26.940001,27.129999,21.087055,20464500
+CSCO,2015-03-30,27.219999,27.75,27.219999,27.65,21.49123,29056300
+CSCO,2015-03-31,27.34,27.690001,27.280001,27.530001,21.56172,29258300
+CSCO,2015-04-01,27.309999,27.639999,27.1,27.25,21.342419,22420500
+CSCO,2015-04-02,27.219999,27.5,27.129999,27.129999,21.248436,19527200
+CSCO,2015-04-06,26.959999,27.32,26.84,27.219999,21.31892,20004000
+CSCO,2015-04-07,27.200001,27.559999,27.129999,27.389999,21.452066,16861800
+CSCO,2015-04-08,27.370001,27.66,27.370001,27.549999,21.577383,19076400
+CSCO,2015-04-09,27.59,27.74,27.42,27.629999,21.640041,16684500
+CSCO,2015-04-10,27.58,28.08,27.559999,28.040001,21.961153,24634600
+CSCO,2015-04-13,27.99,28.280001,27.940001,27.98,21.914164,22769600
+CSCO,2015-04-14,28,28.059999,27.68,27.809999,21.781019,19296300
+CSCO,2015-04-15,28.1,28.42,27.969999,28.25,22.125631,31160900
+CSCO,2015-04-16,28.190001,28.639999,28.1,28.6,22.399752,29863500
+CSCO,2015-04-17,28.26,28.4,27.9,27.92,21.86717,36904700
+CSCO,2015-04-20,28.16,28.629999,28.16,28.48,22.305761,21921800
+CSCO,2015-04-21,28.719999,28.92,28.66,28.690001,22.470236,23956900
+CSCO,2015-04-22,28.67,28.790001,28.42,28.620001,22.415415,19111700
+CSCO,2015-04-23,28.4,28.82,28.200001,28.68,22.46241,22230100
+CSCO,2015-04-24,29.190001,29.280001,28.67,28.82,22.57206,27145600
+CSCO,2015-04-27,28.879999,29.030001,28.709999,28.889999,22.626883,22952000
+CSCO,2015-04-28,28.799999,29.33,28.76,29.32,22.963669,24315300
+CSCO,2015-04-29,29.059999,29.25,28.9,29.049999,22.752201,22463700
+CSCO,2015-04-30,28.85,29.02,28.68,28.83,22.579885,26514500
+CSCO,2015-05-01,28.809999,29.200001,28.780001,29.129999,22.814852,18936000
+CSCO,2015-05-04,29.08,29.360001,29.07,29.17,22.846182,16484100
+CSCO,2015-05-05,29.17,29.209999,28.84,28.889999,22.626883,22463800
+CSCO,2015-05-06,28.9,29.08,28.690001,28.969999,22.689539,23572000
+CSCO,2015-05-07,28.99,29.120001,28.74,28.809999,22.564224,22643800
+CSCO,2015-05-08,28.99,29.370001,28.99,29.23,22.893177,22572400
+CSCO,2015-05-11,29.5,29.790001,29.200001,29.209999,22.877508,27045200
+CSCO,2015-05-12,29.07,29.440001,28.799999,29.23,22.893177,31761000
+CSCO,2015-05-13,29.139999,29.469999,29.129999,29.35,22.987152,38264000
+CSCO,2015-05-14,29.290001,29.66,28.969999,29.049999,22.752201,56696300
+CSCO,2015-05-15,29.24,29.82,29.16,29.549999,23.143801,37677300
+CSCO,2015-05-18,29.42,29.9,29.42,29.76,23.308273,23953000
+CSCO,2015-05-19,29.870001,29.9,29.629999,29.74,23.292604,18926300
+CSCO,2015-05-20,29.799999,29.85,29.530001,29.620001,23.198624,19410900
+CSCO,2015-05-21,29.610001,29.77,29.43,29.43,23.04981,20806900
+CSCO,2015-05-22,29.389999,29.450001,29.26,29.26,22.916672,20079700
+CSCO,2015-05-26,29.190001,29.25,28.75,28.950001,22.673872,25877100
+CSCO,2015-05-27,29.059999,29.48,29.02,29.309999,22.95583,23959900
+CSCO,2015-05-28,29.34,29.559999,29.16,29.35,22.987152,18219600
+CSCO,2015-05-29,29.32,29.59,29.190001,29.309999,22.95583,26018100
+CSCO,2015-06-01,29.6,29.620001,29.049999,29.18,22.854012,23799400
+CSCO,2015-06-02,29.09,29.27,28.950001,29.08,22.775694,15995600
+CSCO,2015-06-03,29.209999,29.299999,29.049999,29.09,22.783527,20536900
+CSCO,2015-06-04,28.9,29.1,28.540001,28.610001,22.407587,26774500
+CSCO,2015-06-05,28.549999,28.709999,28.49,28.58,22.384087,25357900
+CSCO,2015-06-08,28.67,28.700001,28.23,28.280001,22.149128,19011700
+CSCO,2015-06-09,28.27,28.42,28.01,28.24,22.117802,15527500
+CSCO,2015-06-10,28.469999,28.91,28.27,28.66,22.446743,26223300
+CSCO,2015-06-11,28.75,29.219999,28.75,28.860001,22.60339,24387100
+CSCO,2015-06-12,28.66,28.67,28.309999,28.540001,22.352758,21919500
+CSCO,2015-06-15,28.23,28.52,28.110001,28.48,22.305761,25722100
+CSCO,2015-06-16,28.35,28.790001,28.280001,28.709999,22.485905,16920300
+CSCO,2015-06-17,28.84,29.040001,28.66,28.93,22.658211,20959000
+CSCO,2015-06-18,28.85,29.35,28.82,29.209999,22.877508,24156100
+CSCO,2015-06-19,29.24,29.32,28.940001,29.030001,22.736534,31970100
+CSCO,2015-06-22,29.1,29.219999,28.82,28.940001,22.666042,20160000
+CSCO,2015-06-23,29,29.040001,28.620001,28.790001,22.548565,21041300
+CSCO,2015-06-24,28.790001,28.85,28.49,28.51,22.329262,20978800
+CSCO,2015-06-25,28.559999,28.65,28.379999,28.4,22.243111,14606100
+CSCO,2015-06-26,28.49,28.49,28.01,28.280001,22.149128,28087800
+CSCO,2015-06-29,27.99,28.110001,27.5,27.540001,21.56955,31838300
+CSCO,2015-06-30,27.83,27.83,27.33,27.459999,21.506893,31236800
+CSCO,2015-07-01,27.42,27.5,27.07,27.35,21.585819,24461300
+CSCO,2015-07-02,27.370001,27.57,27.290001,27.33,21.570038,15635500
+CSCO,2015-07-06,27,27.26,26.889999,27.219999,21.483215,22858200
+CSCO,2015-07-07,27.219999,27.450001,26.889999,27.360001,21.593712,25436700
+CSCO,2015-07-08,27.08,27.16,26.84,26.99,21.301689,27863400
+CSCO,2015-07-09,27.379999,27.450001,26.9,26.91,21.23855,20129700
+CSCO,2015-07-10,27.27,27.360001,27.040001,27.280001,21.530573,16079300
+CSCO,2015-07-13,27.49,27.799999,27.42,27.790001,21.933086,20623100
+CSCO,2015-07-14,27.870001,28.040001,27.700001,28.030001,22.122505,20932800
+CSCO,2015-07-15,27.860001,28.24,27.809999,28.110001,22.185646,23378400
+CSCO,2015-07-16,28.24,28.42,28.209999,28.32,22.351385,21058100
+CSCO,2015-07-17,28.27,28.309999,27.969999,28.18,22.240894,24248900
+CSCO,2015-07-20,28.129999,28.16,27.879999,28.030001,22.122505,19477000
+CSCO,2015-07-21,27.959999,28.25,27.790001,27.84,21.972548,23874000
+CSCO,2015-07-22,27.83,28.059999,27.440001,27.530001,21.727884,26889200
+CSCO,2015-07-23,27.700001,28.25,27.58,28.01,22.106722,34103200
+CSCO,2015-07-24,28.450001,28.77,28.379999,28.4,22.414528,39471700
+CSCO,2015-07-27,28.309999,28.559999,28.190001,28.209999,22.264568,30914400
+CSCO,2015-07-28,28.34,28.35,27.85,28.209999,22.264568,23573200
+CSCO,2015-07-29,28.200001,28.52,28.02,28.4,22.414528,21419900
+CSCO,2015-07-30,28.219999,28.459999,28.200001,28.299999,22.335602,17458100
+CSCO,2015-07-31,28.389999,28.559999,28.16,28.42,22.430309,20376000
+CSCO,2015-08-03,28.41,28.59,28.110001,28.360001,22.382954,17450900
+CSCO,2015-08-04,28.219999,28.459999,27.889999,28.030001,22.122505,18578100
+CSCO,2015-08-05,28.110001,28.6,28.1,28.27,22.311926,19236200
+CSCO,2015-08-06,28.370001,28.67,28,28.209999,22.264568,20143800
+CSCO,2015-08-07,28.17,28.23,27.9,28.15,22.217209,16039400
+CSCO,2015-08-10,28.48,28.700001,28.27,28.59,22.564487,23740000
+CSCO,2015-08-11,28.24,28.389999,27.85,28.02,22.114613,25391900
+CSCO,2015-08-12,27.799999,28.1,27.41,27.9,22.019907,41085000
+CSCO,2015-08-13,28.780001,29.209999,28.690001,28.700001,22.6513,61154000
+CSCO,2015-08-14,28.780001,29.049999,28.75,29.030001,22.911749,24890800
+CSCO,2015-08-17,28.65,28.969999,28.51,28.83,22.753895,21264000
+CSCO,2015-08-18,28.709999,28.719999,28.18,28.25,22.296139,32210400
+CSCO,2015-08-19,28.1,28.24,27.719999,27.799999,21.940969,30023900
+CSCO,2015-08-20,27.559999,27.75,27.040001,27.040001,21.341154,37889400
+CSCO,2015-08-21,26.879999,27.34,26.469999,26.469999,20.891285,48502400
+CSCO,2015-08-24,24.889999,26.08,23.030001,25.190001,19.88105,61667000
+CSCO,2015-08-25,25.940001,25.99,24.6,24.620001,19.431181,40610100
+CSCO,2015-08-26,25.280001,25.74,24.709999,25.68,20.267784,54783200
+CSCO,2015-08-27,26,26.190001,25.610001,26.17,20.65451,36504700
+CSCO,2015-08-28,25.91,26.049999,25.82,26,20.520342,26918900
+CSCO,2015-08-31,25.940001,26.110001,25.74,25.879999,20.425631,32388300
+CSCO,2015-09-01,25.219999,25.620001,25.01,25.120001,19.825804,32705400
+CSCO,2015-09-02,25.59,25.66,25.08,25.65,20.244102,27925300
+CSCO,2015-09-03,25.879999,26.15,25.73,25.9,20.44141,27958400
+CSCO,2015-09-04,25.42,25.65,25.35,25.52,20.141504,26903500
+CSCO,2015-09-08,25.98,26.33,25.91,26.299999,20.757114,20932900
+CSCO,2015-09-09,26.5,26.73,25.879999,25.940001,20.472984,25032300
+CSCO,2015-09-10,25.9,26.49,25.85,26.26,20.725544,26424600
+CSCO,2015-09-11,26,26.18,25.809999,26.02,20.536123,21529100
+CSCO,2015-09-14,26.15,26.17,25.66,25.700001,20.283569,18636000
+CSCO,2015-09-15,25.559999,26.08,25.559999,25.98,20.504555,20479400
+CSCO,2015-09-16,26.07,26.1,25.85,26.07,20.57559,21245300
+CSCO,2015-09-17,25.959999,26.280001,25.809999,25.879999,20.425631,25409600
+CSCO,2015-09-18,25.57,25.74,25.25,25.540001,20.157291,40020100
+CSCO,2015-09-21,25.450001,25.82,25.35,25.540001,20.157291,21945600
+CSCO,2015-09-22,25.059999,25.209999,24.969999,25.139999,19.841597,21305200
+CSCO,2015-09-23,25.219999,25.309999,25.01,25.280001,19.952082,18804200
+CSCO,2015-09-24,25.09,25.5,24.92,25.41,20.054688,35598000
+CSCO,2015-09-25,25.809999,26.299999,25.799999,26.030001,20.544018,37618300
+CSCO,2015-09-28,25.83,26.02,25.59,25.66,20.252001,27211200
+CSCO,2015-09-29,25.639999,25.93,25.559999,25.639999,20.236217,27095600
+CSCO,2015-09-30,26,26.379999,25.879999,26.25,20.717653,32093700
+CSCO,2015-10-01,26.049999,26.16,25.549999,25.73,20.471014,26933200
+CSCO,2015-10-02,25.4,25.790001,25.34,25.76,20.494879,34910700
+CSCO,2015-10-05,26.040001,26.98,25.969999,26.85,21.362093,30217900
+CSCO,2015-10-06,27.030001,27.469999,26.98,27.23,21.664425,33758200
+CSCO,2015-10-07,27.52,27.950001,27,27.540001,21.911064,29749700
+CSCO,2015-10-08,27.51,28.02,27.43,27.91,22.205437,22500200
+CSCO,2015-10-09,28.01,28.15,27.82,27.91,22.205437,22125800
+CSCO,2015-10-12,27.93,28.1,27.76,27.959999,22.24522,14486000
+CSCO,2015-10-13,27.75,27.950001,27.74,27.85,22.157707,15107200
+CSCO,2015-10-14,27.75,27.9,27.59,27.82,22.133835,20144000
+CSCO,2015-10-15,28.1,28.190001,27.870001,28.15,22.396385,18996900
+CSCO,2015-10-16,28.34,28.35,28,28.25,22.475948,19948300
+CSCO,2015-10-19,28.120001,28.290001,27.940001,28.25,22.475948,20778100
+CSCO,2015-10-20,28.200001,28.52,28.15,28.5,22.67485,20335800
+CSCO,2015-10-21,28.6,28.82,28.219999,28.280001,22.499823,19008900
+CSCO,2015-10-22,28.559999,29.209999,28.5,29.01,23.08061,32162500
+CSCO,2015-10-23,29.02,29.379999,28.93,29.35,23.351114,26076900
+CSCO,2015-10-26,29.32,29.49,28.879999,28.950001,23.032873,20354800
+CSCO,2015-10-27,28.719999,29.059999,28.58,29.049999,23.112434,19480600
+CSCO,2015-10-28,29.290001,29.450001,29.040001,29.360001,23.359076,23741400
+CSCO,2015-10-29,29.15,29.209999,28.93,29.139999,23.184038,16717800
+CSCO,2015-10-30,29,29.25,28.85,28.85,22.953316,22334100
+CSCO,2015-11-02,28.870001,28.870001,28.51,28.77,22.889662,28912600
+CSCO,2015-11-03,28.610001,28.709999,28.49,28.610001,22.762363,30555300
+CSCO,2015-11-04,28.790001,28.82,28.370001,28.469999,22.650978,28591800
+CSCO,2015-11-05,28.5,28.610001,28.290001,28.43,22.61916,21988600
+CSCO,2015-11-06,28.309999,28.549999,28.16,28.450001,22.635067,26107600
+CSCO,2015-11-09,28.35,28.49,28,28.18,22.42025,25865900
+CSCO,2015-11-10,28.18,28.219999,27.9,27.98,22.261135,26701800
+CSCO,2015-11-11,28.1,28.1,27.75,27.82,22.133835,32599300
+CSCO,2015-11-12,27.74,28.07,27.719999,27.83,22.141788,38135900
+CSCO,2015-11-13,26.290001,26.68,25.82,26.209999,20.852907,94556200
+CSCO,2015-11-16,26.07,27,26.059999,26.790001,21.31436,44949600
+CSCO,2015-11-17,26.799999,27.27,26.68,26.809999,21.330269,30490200
+CSCO,2015-11-18,27,27.16,26.73,27.120001,21.57691,27015700
+CSCO,2015-11-19,27.1,27.65,27.049999,27.370001,21.775814,27417400
+CSCO,2015-11-20,27.59,27.780001,27.459999,27.57,21.934937,26502800
+CSCO,2015-11-23,27.65,27.84,27.34,27.43,21.823547,24684600
+CSCO,2015-11-24,27.25,27.440001,27,27.27,21.696255,32859200
+CSCO,2015-11-25,27.32,27.389999,27,27.24,21.67238,22472500
+CSCO,2015-11-27,27.25,27.48,27.24,27.32,21.736027,9532300
+CSCO,2015-11-30,27.34,27.48,27.200001,27.25,21.680338,30736700
+CSCO,2015-12-01,27.200001,27.65,27.200001,27.57,21.934937,31406300
+CSCO,2015-12-02,27.49,27.9,27.370001,27.440001,21.831505,29178200
+CSCO,2015-12-03,27.629999,27.690001,26.82,26.950001,21.441662,25783800
+CSCO,2015-12-04,26.950001,27.549999,26.950001,27.48,21.863325,28143700
+CSCO,2015-12-07,27.559999,27.559999,27.26,27.49,21.871284,15350200
+CSCO,2015-12-08,27.17,27.290001,27.02,27.15,21.60078,18635700
+CSCO,2015-12-09,26.959999,27.35,26.66,26.73,21.266619,24127400
+CSCO,2015-12-10,26.74,27.040001,26.66,26.77,21.298452,23382400
+CSCO,2015-12-11,26.49,26.49,26.129999,26.16,20.813124,34295700
+CSCO,2015-12-14,26.299999,26.52,25.959999,26.49,21.075678,32642100
+CSCO,2015-12-15,26.719999,27.110001,26.610001,26.85,21.362093,30393700
+CSCO,2015-12-16,27,27.290001,26.68,27.24,21.67238,22731500
+CSCO,2015-12-17,27.290001,27.309999,26.700001,26.719999,21.258667,24812200
+CSCO,2015-12-18,26.6,26.82,26.26,26.27,20.900642,36732700
+CSCO,2015-12-21,26.58,26.65,26.41,26.639999,21.195011,20242900
+CSCO,2015-12-22,26.85,26.9,26.559999,26.889999,21.393911,18966300
+CSCO,2015-12-23,27.040001,27.41,27,27.4,21.799675,18803700
+CSCO,2015-12-24,27.41,27.549999,27.370001,27.379999,21.783764,8166300
+CSCO,2015-12-28,27.299999,27.370001,27.129999,27.309999,21.728075,14204900
+CSCO,2015-12-29,27.440001,27.82,27.4,27.77,22.094051,16319600
+CSCO,2015-12-30,27.66,27.77,27.52,27.530001,21.903111,10620300
+CSCO,2015-12-31,27.379999,27.450001,27.139999,27.16,21.608732,17041500
+CSCO,2016-01-04,26.389999,26.42,25.879999,26.41,21.17576,35827100
+CSCO,2016-01-05,26.540001,26.66,26.18,26.290001,21.079542,22024900
+CSCO,2016-01-06,26.08,26.139999,25.82,26.01,20.855036,30799800
+CSCO,2016-01-07,25.49,25.74,25.120001,25.41,20.373951,43235400
+CSCO,2016-01-08,25.549999,25.629999,24.719999,24.780001,19.868807,28609700
+CSCO,2016-01-11,24.93,25.35,24.93,25.27,20.261702,32346900
+CSCO,2016-01-12,25.51,25.57,25.030001,25.35,20.325844,30122400
+CSCO,2016-01-13,25.42,25.52,24.57,24.6,19.724482,33431600
+CSCO,2016-01-14,24.690001,24.9,24.459999,24.66,19.772593,42902400
+CSCO,2016-01-15,23.93,24.43,23.57,23.620001,18.938715,64092800
+CSCO,2016-01-19,23.799999,24.030001,23.59,23.85,19.123127,52533500
+CSCO,2016-01-20,23.4,23.51,22.469999,22.9,18.361408,83632400
+CSCO,2016-01-21,23.09,23.450001,22.870001,22.9,18.361408,46267900
+CSCO,2016-01-22,23.6,23.639999,22.99,23.370001,18.738264,55049000
+CSCO,2016-01-25,23.379999,23.52,23.139999,23.17,18.577894,64066100
+CSCO,2016-01-26,23.24,23.85,23.24,23.719999,19.01889,25162200
+CSCO,2016-01-27,23.690001,23.9,23.299999,23.43,18.786369,24654000
+CSCO,2016-01-28,23.73,23.790001,22.98,23.110001,18.529791,31833500
+CSCO,2016-01-29,23.4,23.799999,23.200001,23.790001,19.07502,39692600
+CSCO,2016-02-01,23.459999,23.57,23.23,23.48,18.826462,24006400
+CSCO,2016-02-02,23.23,23.25,22.73,22.83,18.305283,36203700
+CSCO,2016-02-03,23.09,23.18,22.58,23.1,18.52177,32231400
+CSCO,2016-02-04,23.17,23.57,22.93,23.540001,18.874571,29280500
+CSCO,2016-02-05,23.51,23.66,22.809999,22.889999,18.353392,32641000
+CSCO,2016-02-08,22.629999,23.02,22.48,22.93,18.385462,38842100
+CSCO,2016-02-09,22.6,22.860001,22.530001,22.65,18.160952,30767200
+CSCO,2016-02-10,23.129999,23.129999,22.459999,22.51,18.048708,36896100
+CSCO,2016-02-11,24.09,24.969999,24.09,24.68,19.788628,92696000
+CSCO,2016-02-12,24.889999,25.360001,24.52,25.110001,20.133404,49753600
+CSCO,2016-02-16,25.27,25.98,25.190001,25.84,20.718729,40401700
+CSCO,2016-02-17,26.17,26.59,26.08,26.459999,21.215847,36904700
+CSCO,2016-02-18,26.440001,26.58,26.280001,26.43,21.191793,31288200
+CSCO,2016-02-19,26.27,26.559999,26.25,26.549999,21.288006,28791700
+CSCO,2016-02-22,26.870001,26.91,26.42,26.629999,21.352156,24608100
+CSCO,2016-02-23,26.540001,26.540001,26.059999,26.120001,20.943237,28097500
+CSCO,2016-02-24,25.889999,26.33,25.65,26.32,21.103598,22960800
+CSCO,2016-02-25,26.49,26.6,26.200001,26.6,21.328098,18655100
+CSCO,2016-02-26,26.799999,26.85,26.32,26.41,21.17576,18113000
+CSCO,2016-02-29,26.42,26.65,26.15,26.18,20.991343,24763100
+CSCO,2016-03-01,26.450001,26.93,26.24,26.83,21.51252,25245400
+CSCO,2016-03-02,26.799999,26.91,26.6,26.9,21.568644,19020100
+CSCO,2016-03-03,26.950001,26.969999,26.59,26.870001,21.544594,19002200
+CSCO,2016-03-04,26.92,26.959999,26.67,26.799999,21.488459,19429900
+CSCO,2016-03-07,26.58,27.18,26.33,27.139999,21.761078,21500100
+CSCO,2016-03-08,26.969999,27.299999,26.690001,27.049999,21.688915,23821300
+CSCO,2016-03-09,27.24,27.799999,27.120001,27.610001,22.137928,38890200
+CSCO,2016-03-10,27.76,27.98,27.030001,27.379999,21.953506,33327300
+CSCO,2016-03-11,27.82,27.91,27.67,27.860001,22.338381,21873100
+CSCO,2016-03-14,27.82,27.860001,27.6,27.700001,22.210094,18291700
+CSCO,2016-03-15,27.48,27.690001,27.450001,27.66,22.178022,16917200
+CSCO,2016-03-16,27.52,27.950001,27.51,27.879999,22.354414,19087800
+CSCO,2016-03-17,27.92,28.440001,27.870001,28.190001,22.602974,28501900
+CSCO,2016-03-18,28.23,28.379999,27.969999,28.33,22.715227,43132400
+CSCO,2016-03-21,28.1,28.35,28.040001,28.190001,22.602974,23799200
+CSCO,2016-03-22,28.200001,28.379999,27.9,28.280001,22.675146,23599300
+CSCO,2016-03-23,28.26,28.280001,27.73,27.83,22.314323,19217500
+CSCO,2016-03-24,27.77,28.01,27.59,27.959999,22.41856,15871900
+CSCO,2016-03-28,27.99,28.030001,27.790001,27.9,22.370451,12785900
+CSCO,2016-03-29,27.870001,28.190001,27.690001,28.1,22.530817,17139300
+CSCO,2016-03-30,28.34,28.68,28.26,28.459999,22.819464,19390200
+CSCO,2016-03-31,28.530001,28.67,28.35,28.469999,22.827478,18377600
+CSCO,2016-04-01,28.299999,28.700001,28.120001,28.690001,23.00388,23026400
+CSCO,2016-04-04,28.370001,28.41,28.01,28.139999,22.76923,17890000
+CSCO,2016-04-05,27.639999,27.83,27.459999,27.58,22.316113,24245700
+CSCO,2016-04-06,27.700001,28.040001,27.620001,28,22.655945,20395800
+CSCO,2016-04-07,27.9,27.9,27.530001,27.6,22.332294,17016800
+CSCO,2016-04-08,27.709999,27.950001,27.58,27.690001,22.405121,14495600
+CSCO,2016-04-11,27.879999,28.18,27.610001,27.620001,22.348475,18762900
+CSCO,2016-04-12,27.139999,27.66,26.950001,27.639999,22.364656,27741400
+CSCO,2016-04-13,27.959999,28.280001,27.719999,28.23,22.842047,25433300
+CSCO,2016-04-14,28.379999,28.4,28.1,28.25,22.858238,15049100
+CSCO,2016-04-15,28.1,28.129999,27.73,27.9,22.575033,23804400
+CSCO,2016-04-18,27.9,28.25,27.799999,28.190001,22.809685,15762900
+CSCO,2016-04-19,28.33,28.440001,28.200001,28.33,22.922966,20307700
+CSCO,2016-04-20,28.4,28.68,28.26,28.440001,23.011976,19937800
+CSCO,2016-04-21,28.42,28.51,28.16,28.24,22.850142,17339900
+CSCO,2016-04-22,28.299999,28.549999,28.07,28.15,22.777321,23147600
+CSCO,2016-04-25,28.110001,28.280001,27.98,28.23,22.842047,16434800
+CSCO,2016-04-26,28.27,28.49,28.219999,28.450001,23.020067,18151500
+CSCO,2016-04-27,28.440001,28.65,28.309999,28.639999,23.173796,20931000
+CSCO,2016-04-28,28.450001,28.59,27.790001,27.959999,22.623585,29616200
+CSCO,2016-04-29,27.719999,27.83,27.139999,27.49,22.243286,33890100
+CSCO,2016-05-02,27.48,27.52,27.200001,27.370001,22.146193,27361700
+CSCO,2016-05-03,27.16,27.190001,26.610001,26.860001,21.733532,35319600
+CSCO,2016-05-04,26.799999,26.82,26.280001,26.440001,21.393686,32850800
+CSCO,2016-05-05,26.459999,26.57,26.209999,26.209999,21.207588,23082200
+CSCO,2016-05-06,26.190001,26.540001,25.809999,26.530001,21.466513,25625300
+CSCO,2016-05-09,26.52,26.68,26.389999,26.51,21.450331,16990400
+CSCO,2016-05-10,26.67,27.1,26.51,27.030001,21.871082,22642500
+CSCO,2016-05-11,27.09,27.110001,26.68,26.700001,21.604069,19326100
+CSCO,2016-05-12,26.809999,26.809999,26.41,26.67,21.57979,19681900
+CSCO,2016-05-13,26.549999,26.889999,26.459999,26.530001,21.466513,20865100
+CSCO,2016-05-16,26.57,27.120001,26.559999,26.969999,21.82254,20885900
+CSCO,2016-05-17,26.9,27.059999,26.549999,26.65,21.563612,25921300
+CSCO,2016-05-18,26.610001,26.959999,26.49,26.719999,21.620249,32345500
+CSCO,2016-05-19,27.99,28.290001,27.4,27.57,22.308018,50174600
+CSCO,2016-05-20,27.629999,28.15,27.620001,27.969999,22.631676,32703000
+CSCO,2016-05-23,27.780001,28.25,27.780001,27.940001,22.607405,19850000
+CSCO,2016-05-24,28.01,28.58,28.01,28.469999,23.036243,26514800
+CSCO,2016-05-25,28.58,29,28.52,28.92,23.40036,25696800
+CSCO,2016-05-26,28.860001,29.040001,28.799999,28.9,23.38418,19366300
+CSCO,2016-05-27,28.950001,29.040001,28.790001,28.92,23.40036,16673300
+CSCO,2016-05-31,28.799999,29.08,28.76,29.049999,23.505552,28606300
+CSCO,2016-06-01,28.84,29.040001,28.799999,28.9,23.38418,22268700
+CSCO,2016-06-02,28.98,29.15,28.92,29.08,23.529821,19538200
+CSCO,2016-06-03,29.129999,29.209999,28.9,29.129999,23.570276,18677700
+CSCO,2016-06-06,29.07,29.41,29.059999,29.1,23.546005,16167100
+CSCO,2016-06-07,28.9,29.35,28.82,29.07,23.521732,21566600
+CSCO,2016-06-08,29.09,29.27,29.059999,29.139999,23.578373,17772900
+CSCO,2016-06-09,28.969999,29.190001,28.83,29.139999,23.578373,18349900
+CSCO,2016-06-10,28.790001,29.030001,28.77,29.030001,23.489365,18244200
+CSCO,2016-06-13,28.969999,29.190001,28.82,28.84,23.33563,17137000
+CSCO,2016-06-14,28.66,29,28.629999,28.959999,23.432724,19279700
+CSCO,2016-06-15,28.49,28.860001,28.41,28.65,23.18189,30738600
+CSCO,2016-06-16,28.379999,28.92,28.370001,28.870001,23.359905,17504100
+CSCO,2016-06-17,28.879999,29,28.690001,28.950001,23.424627,32333500
+CSCO,2016-06-20,29.040001,29.219999,28.780001,28.799999,23.303259,22100800
+CSCO,2016-06-21,28.969999,29,28.73,28.77,23.278992,19098600
+CSCO,2016-06-22,28.870001,29.08,28.68,28.719999,23.238535,18273300
+CSCO,2016-06-23,29.030001,29.23,28.959999,29.219999,23.643099,19415600
+CSCO,2016-06-24,28.16,28.57,27.700001,27.75,22.453663,44408900
+CSCO,2016-06-27,27.48,27.549999,27.129999,27.309999,22.097639,29973100
+CSCO,2016-06-28,27.549999,27.85,27.5,27.790001,22.486027,24646900
+CSCO,2016-06-29,28.129999,28.33,27.9,28.26,22.866327,25593000
+CSCO,2016-06-30,28.379999,28.690001,28.07,28.690001,23.214256,25184400
+CSCO,2016-07-01,28.780001,28.93,28.59,28.799999,23.303259,20901300
+CSCO,2016-07-05,28.23,28.620001,28.219999,28.33,23.131792,22116900
+CSCO,2016-07-06,28.450001,28.77,28.17,28.719999,23.450232,24844000
+CSCO,2016-07-07,28.719999,28.9,28.610001,28.74,23.466564,17394900
+CSCO,2016-07-08,28.91,29.280001,28.879999,29.26,23.891155,24647400
+CSCO,2016-07-11,29.34,29.700001,29.26,29.43,24.029957,22045200
+CSCO,2016-07-12,29.719999,29.74,29.52,29.610001,24.176931,22157500
+CSCO,2016-07-13,29.719999,29.83,29.58,29.75,24.291243,18038100
+CSCO,2016-07-14,29.84,29.99,29.639999,29.76,24.299406,19332200
+CSCO,2016-07-15,29.93,29.950001,29.66,29.82,24.348396,17800400
+CSCO,2016-07-18,29.75,30,29.74,29.91,24.421883,17484900
+CSCO,2016-07-19,29.91,30.01,29.77,29.92,24.430046,18516000
+CSCO,2016-07-20,30.040001,30.690001,29.98,30.629999,25.009771,50168800
+CSCO,2016-07-21,30.639999,30.719999,30.370001,30.58,24.968946,21582700
+CSCO,2016-07-22,30.700001,30.870001,30.540001,30.709999,25.075092,19399600
+CSCO,2016-07-25,30.67,30.83,30.629999,30.790001,25.140415,15174200
+CSCO,2016-07-26,30.799999,31.15,30.709999,30.879999,25.213902,21328200
+CSCO,2016-07-27,30.950001,30.969999,30.66,30.76,25.115917,22723000
+CSCO,2016-07-28,30.65,30.74,30.370001,30.52,24.919958,22470500
+CSCO,2016-07-29,30.6,30.690001,30.469999,30.530001,24.92812,23807200
+CSCO,2016-08-01,30.700001,30.75,30.360001,30.73,25.091425,22438700
+CSCO,2016-08-02,30.82,30.82,30.4,30.620001,25.001608,24485200
+CSCO,2016-08-03,30.51,30.74,30.51,30.719999,25.083258,15962500
+CSCO,2016-08-04,30.780001,30.91,30.709999,30.799999,25.148581,18586500
+CSCO,2016-08-05,30.9,31.07,30.690001,31.040001,25.344547,18873300
+CSCO,2016-08-08,31,31.190001,30.860001,31.01,25.320053,19019900
+CSCO,2016-08-09,31.110001,31.25,30.84,30.940001,25.262894,19159500
+CSCO,2016-08-10,31.01,31.129999,30.74,30.85,25.189405,16684300
+CSCO,2016-08-11,30.950001,31.02,30.860001,30.950001,25.271057,24020900
+CSCO,2016-08-12,30.92,30.99,30.799999,30.870001,25.205736,13430600
+CSCO,2016-08-15,30.98,31.24,30.889999,31.190001,25.46702,21944700
+CSCO,2016-08-16,31.219999,31.23,30.98,31.120001,25.409863,23399700
+CSCO,2016-08-17,30.969999,30.969999,30.33,30.719999,25.083258,55071200
+CSCO,2016-08-18,30.41,30.67,30.059999,30.48,24.887297,48710500
+CSCO,2016-08-19,30.370001,30.65,30.24,30.52,24.919958,25131300
+CSCO,2016-08-22,30.440001,30.780001,30.370001,30.629999,25.009771,28680000
+CSCO,2016-08-23,30.83,31.059999,30.790001,30.98,25.295555,23493600
+CSCO,2016-08-24,30.98,31.200001,30.950001,31.059999,25.360872,24474700
+CSCO,2016-08-25,31.059999,31.389999,31.02,31.290001,25.54867,22917100
+CSCO,2016-08-26,31.34,31.66,31.190001,31.35,25.597662,21106200
+CSCO,2016-08-29,31.43,31.700001,31.41,31.58,25.785463,21101700
+CSCO,2016-08-30,31.610001,31.66,31.41,31.540001,25.752798,17794800
+CSCO,2016-08-31,31.450001,31.58,31.25,31.440001,25.671148,20418800
+CSCO,2016-09-01,31.42,31.639999,31.26,31.58,25.785463,15980500
+CSCO,2016-09-02,31.65,31.950001,31.65,31.83,25.989586,18156500
+CSCO,2016-09-06,31.93,31.940001,31.700001,31.870001,26.022251,17656500
+CSCO,2016-09-07,31.790001,31.93,31.75,31.790001,25.956928,14050500
+CSCO,2016-09-08,31.719999,31.75,31.42,31.469999,25.695646,19913700
+CSCO,2016-09-09,31.139999,31.34,30.85,30.85,25.189405,25450500
+CSCO,2016-09-12,30.610001,31.5,30.6,31.440001,25.671148,22612500
+CSCO,2016-09-13,31.26,31.35,30.9,31.059999,25.360872,23617900
+CSCO,2016-09-14,31.01,31.23,30.809999,31,25.311882,24262900
+CSCO,2016-09-15,30.629999,31.389999,30.610001,31.309999,25.565004,25554500
+CSCO,2016-09-16,31.120001,31.139999,30.700001,30.84,25.181242,37416300
+CSCO,2016-09-19,30.85,31.25,30.82,31.02,25.328215,16833500
+CSCO,2016-09-20,31.08,31.219999,31.040001,31.1,25.393539,15878900
+CSCO,2016-09-21,31.110001,31.379999,30.969999,31.360001,25.605825,21169400
+CSCO,2016-09-22,31.5,31.799999,31.49,31.66,25.850779,20261900
+CSCO,2016-09-23,31.709999,31.799999,31.309999,31.34,25.589495,20442200
+CSCO,2016-09-26,31.1,31.16,30.790001,31.07,25.369038,20361500
+CSCO,2016-09-27,31.09,31.610001,30.959999,31.48,25.703812,18045400
+CSCO,2016-09-28,31.440001,31.59,31.360001,31.5,25.720139,15841000
+CSCO,2016-09-29,31.51,31.57,31.25,31.389999,25.63032,15417100
+CSCO,2016-09-30,31.610001,31.799999,31.559999,31.719999,25.899769,30380600
+CSCO,2016-10-03,31.309999,31.58,31.200001,31.5,25.932703,14070500
+CSCO,2016-10-04,31.459999,31.629999,31.15,31.35,25.809212,18460400
+CSCO,2016-10-05,31.41,31.68,31.41,31.59,26.006794,11808600
+CSCO,2016-10-06,31.57,31.629999,31.209999,31.48,25.916239,14077100
+CSCO,2016-10-07,31.48,31.6,31.23,31.469999,25.908005,13073200
+CSCO,2016-10-10,31.540001,31.68,31.440001,31.469999,25.908005,12759400
+CSCO,2016-10-11,31.52,31.530001,30.85,31.040001,25.554007,19412000
+CSCO,2016-10-12,30.530001,30.629999,29.940001,30.34,24.977724,36899900
+CSCO,2016-10-13,30.09,30.25,29.860001,30.17,24.837765,24286600
+CSCO,2016-10-14,30.35,30.549999,30.16,30.18,24.846001,20545100
+CSCO,2016-10-17,30.129999,30.42,30.1,30.219999,24.878925,13957500
+CSCO,2016-10-18,30.690001,30.690001,30.43,30.440001,25.060047,14444900
+CSCO,2016-10-19,30.440001,30.450001,30.190001,30.35,24.985954,14830900
+CSCO,2016-10-20,30.280001,30.370001,30.040001,30.16,24.829535,17315300
+CSCO,2016-10-21,30.01,30.200001,29.92,30.15,24.821306,15140500
+CSCO,2016-10-24,30.34,30.5,30.299999,30.459999,25.076515,14115300
+CSCO,2016-10-25,30.5,30.51,30.23,30.34,24.977724,15257800
+CSCO,2016-10-26,30.59,30.860001,30.32,30.549999,25.150604,18008600
+CSCO,2016-10-27,30.6,30.67,30.360001,30.379999,25.010651,16926200
+CSCO,2016-10-28,30.360001,30.799999,30.35,30.59,25.183537,19946800
+CSCO,2016-10-31,30.34,30.77,30.32,30.68,25.257627,23225400
+CSCO,2016-11-01,30.85,30.860001,30.23,30.48,25.092976,17542100
+CSCO,2016-11-02,30.43,30.68,30.23,30.389999,25.018885,19174000
+CSCO,2016-11-03,30.5,30.559999,30.24,30.32,24.961254,15937100
+CSCO,2016-11-04,29.98,30.5,29.629999,30.190001,24.854231,18524000
+CSCO,2016-11-07,30.709999,31.059999,30.610001,30.940001,25.471676,23061100
+CSCO,2016-11-08,30.940001,31.200001,30.73,31,25.52107,19399800
+CSCO,2016-11-09,31.040001,31.49,30.700001,31.360001,25.817442,38564100
+CSCO,2016-11-10,31.41,31.76,30.809999,31,25.52107,38345000
+CSCO,2016-11-11,30.93,31.469999,30.92,31.360001,25.817442,23150300
+CSCO,2016-11-14,31.43,31.67,31.35,31.370001,25.825678,22917600
+CSCO,2016-11-15,31.27,31.85,31.27,31.700001,26.097355,24160200
+CSCO,2016-11-16,31.620001,31.889999,31.51,31.57,25.990332,27097100
+CSCO,2016-11-17,29.91,30.049999,29.610001,30.049999,24.738974,75252300
+CSCO,2016-11-18,30.110001,30.360001,30.01,30.18,24.846001,38748600
+CSCO,2016-11-21,30.299999,30.33,30.01,30.049999,24.738974,27481700
+CSCO,2016-11-22,30.08,30.190001,29.85,29.889999,24.607252,26769300
+CSCO,2016-11-23,29.83,29.950001,29.559999,29.709999,24.459064,24496800
+CSCO,2016-11-25,29.6,30.15,29.549999,30.09,24.771906,17678900
+CSCO,2016-11-28,30.08,30.09,29.82,29.92,24.631952,21468900
+CSCO,2016-11-29,29.940001,30.1,29.790001,29.83,24.557856,23553700
+CSCO,2016-11-30,29.76,29.950001,29.68,29.82,24.549627,26224900
+CSCO,2016-12-01,29.84,29.85,29.4,29.450001,24.24502,25996200
+CSCO,2016-12-02,29.309999,29.559999,29.120001,29.25,24.080366,27069500
+CSCO,2016-12-05,29.33,29.6,29.290001,29.530001,24.310883,20865800
+CSCO,2016-12-06,29.42,29.59,29.24,29.33,24.146225,27352100
+CSCO,2016-12-07,29.48,30.040001,29.32,29.950001,24.656643,30180100
+CSCO,2016-12-08,30.110001,30.33,29.92,29.950001,24.656643,21369900
+CSCO,2016-12-09,29.98,30.07,29.73,30.059999,24.747211,21362000
+CSCO,2016-12-12,30.08,30.200001,30.030001,30.17,24.837765,17287800
+CSCO,2016-12-13,30.299999,30.639999,30.200001,30.59,25.183537,25052900
+CSCO,2016-12-14,30.6,31.07,30.41,30.459999,25.076515,27556000
+CSCO,2016-12-15,30.59,30.799999,30.51,30.629999,25.216461,20914100
+CSCO,2016-12-16,30.700001,30.719999,30.27,30.59,25.183537,45875500
+CSCO,2016-12-19,30.65,30.870001,30.540001,30.75,25.315258,18178500
+CSCO,2016-12-20,30.83,30.870001,30.459999,30.559999,25.158834,17475200
+CSCO,2016-12-21,30.690001,30.690001,30.41,30.42,25.043583,14488900
+CSCO,2016-12-22,30.4,30.48,30.25,30.459999,25.076515,12935800
+CSCO,2016-12-23,30.540001,30.6,30.4,30.530001,25.134136,9167500
+CSCO,2016-12-27,30.639999,30.82,30.6,30.68,25.257627,14175500
+CSCO,2016-12-28,30.700001,30.77,30.35,30.42,25.043583,12022200
+CSCO,2016-12-29,30.370001,30.549999,30.33,30.459999,25.076515,10995600
+CSCO,2016-12-30,30.559999,30.6,30.129999,30.219999,24.878925,20190000
+CSCO,2017-01-03,30.370001,30.559999,30.209999,30.540001,25.142368,22370600
+CSCO,2017-01-04,30.24,30.42,30.02,30.1,24.992916,22281000
+CSCO,2017-01-05,30.1,30.360001,30.07,30.17,25.051035,18372500
+CSCO,2017-01-06,30.17,30.35,30.030001,30.23,25.100859,15923200
+CSCO,2017-01-09,30.219999,30.33,30.08,30.18,25.05934,17177800
+CSCO,2017-01-10,30.190001,30.549999,30.1,30.379999,25.225405,21046000
+CSCO,2017-01-11,30.33,30.41,30.030001,30.15,25.034431,22291300
+CSCO,2017-01-12,30.15,30.16,29.799999,30.040001,24.943094,18611100
+CSCO,2017-01-13,30.1,30.219999,30.01,30.07,24.968004,17136600
+CSCO,2017-01-17,30,30.25,29.84,29.99,24.901577,21983500
+CSCO,2017-01-18,30.120001,30.18,29.950001,30.030001,24.93479,15724000
+CSCO,2017-01-19,30.01,30.190001,29.92,29.98,24.893274,16866000
+CSCO,2017-01-20,30.120001,30.25,30,30.1,24.992916,22754400
+CSCO,2017-01-23,30.139999,30.299999,30.09,30.27,25.134071,17155300
+CSCO,2017-01-24,30.34,30.75,30.290001,30.6,25.408079,24934200
+CSCO,2017-01-25,31.040001,31.049999,30.65,30.700001,25.491112,23630500
+CSCO,2017-01-26,30.76,30.84,30.559999,30.74,25.524323,20116800
+CSCO,2017-01-27,30.76,30.98,30.629999,30.98,25.723608,18461900
+CSCO,2017-01-30,30.940001,31,30.629999,30.83,25.599049,15481800
+CSCO,2017-01-31,30.68,30.889999,30.58,30.719999,25.507719,16603100
+CSCO,2017-02-01,30.85,30.85,30.42,30.5,25.325045,19504600
+CSCO,2017-02-02,30.690001,31.26,30.530001,31.18,25.889671,27456700
+CSCO,2017-02-03,31.27,31.35,31.120001,31.32,26.005915,21288800
+CSCO,2017-02-06,31.290001,31.309999,31.120001,31.299999,25.989311,16774200
+CSCO,2017-02-07,31.379999,31.639999,31.33,31.450001,26.113853,18420200
+CSCO,2017-02-08,31.459999,31.549999,31.25,31.27,25.964397,20434300
+CSCO,2017-02-09,31.35,31.690001,31.299999,31.5,26.155376,18706900
+CSCO,2017-02-10,31.48,31.629999,31.24,31.51,26.163679,21557700
+CSCO,2017-02-13,31.67,32,31.549999,31.969999,26.54563,26518800
+CSCO,2017-02-14,31.9,32.310001,31.77,32.310001,26.827944,31463500
+CSCO,2017-02-15,32.349998,32.84,32.290001,32.82,27.251408,41169400
+CSCO,2017-02-16,33.259998,33.970001,33.25,33.599998,27.899063,50143700
+CSCO,2017-02-17,33.52,33.77,33.43,33.740002,28.015316,31841200
+CSCO,2017-02-21,33.689999,34.209999,33.66,34.130001,28.339144,26992700
+CSCO,2017-02-22,34.040001,34.150002,33.66,34.09,28.305927,26632700
+CSCO,2017-02-23,34.279999,34.279999,33.950001,34.040001,28.264414,17450100
+CSCO,2017-02-24,33.98,34.32,33.799999,34.32,28.496912,21137300
+CSCO,2017-02-27,34.209999,34.32,34.119999,34.259998,28.447081,15625400
+CSCO,2017-02-28,34.16,34.290001,34.040001,34.18,28.380659,23093100
+CSCO,2017-03-01,34.279999,34.509998,34.18,34.439999,28.596537,22754200
+CSCO,2017-03-02,34.41,34.529999,34.209999,34.389999,28.555025,16137700
+CSCO,2017-03-03,34.419998,34.439999,34.23,34.290001,28.471998,14175000
+CSCO,2017-03-06,34.040001,34.279999,33.959999,34.189999,28.388956,17605100
+CSCO,2017-03-07,34,34.25,33.990002,34.200001,28.397266,21033700
+CSCO,2017-03-08,34.18,34.23,33.93,34.02,28.247803,18686700
+CSCO,2017-03-09,34.040001,34.110001,33.869999,34.07,28.28932,17490200
+CSCO,2017-03-10,34.240002,34.299999,34.080002,34.259998,28.447081,19038400
+CSCO,2017-03-13,34.220001,34.330002,34,34.099998,28.31423,16164800
+CSCO,2017-03-14,33.939999,34.139999,33.84,34.119999,28.330843,14578400
+CSCO,2017-03-15,34.07,34.349998,34.049999,34.240002,28.430481,14961700
+CSCO,2017-03-16,34.25,34.48,34.099998,34.23,28.422174,14521600
+CSCO,2017-03-17,34.349998,34.380001,34.189999,34.23,28.422174,26787200
+CSCO,2017-03-20,34.200001,34.389999,34.200001,34.279999,28.46369,14974100
+CSCO,2017-03-21,34.450001,34.470001,33.779999,33.880001,28.131557,21406000
+CSCO,2017-03-22,33.779999,34.200001,33.779999,34.099998,28.31423,16646100
+CSCO,2017-03-23,34.080002,34.259998,33.91,33.959999,28.197981,16709300
+CSCO,2017-03-24,34.07,34.299999,33.950001,34.080002,28.297628,18125100
+CSCO,2017-03-27,33.82,34.029999,33.75,33.990002,28.222893,17740600
+CSCO,2017-03-28,33.900002,34.209999,33.82,34.02,28.247803,21179300
+CSCO,2017-03-29,34,34.049999,33.650002,33.740002,28.015316,16504100
+CSCO,2017-03-30,33.799999,33.93,33.720001,33.740002,28.015316,12801600
+CSCO,2017-03-31,33.720001,33.880001,33.66,33.799999,28.06513,14038500
+CSCO,2017-04-03,33.700001,33.939999,33.459999,33.580002,27.88246,19367800
+CSCO,2017-04-04,33.25,33.419998,32.93,33.41,27.982967,18602600
+CSCO,2017-04-05,33.490002,33.529999,32.970001,33,27.639566,17572500
+CSCO,2017-04-06,33,33.279999,32.889999,33.080002,27.706575,15316800
+CSCO,2017-04-07,33.099998,33.150002,32.919998,32.959999,27.606066,13942800
+CSCO,2017-04-10,32.959999,33.220001,32.869999,33.009998,27.647943,14824100
+CSCO,2017-04-11,33.040001,33.080002,32.639999,32.919998,27.572563,18945800
+CSCO,2017-04-12,32.860001,32.959999,32.5,32.619999,27.321293,25455100
+CSCO,2017-04-13,32.709999,32.849998,32.419998,32.419998,27.153778,16234900
+CSCO,2017-04-17,32.48,32.669998,32.450001,32.610001,27.312912,11961200
+CSCO,2017-04-18,32.560001,32.73,32.450001,32.669998,27.363171,13349600
+CSCO,2017-04-19,32.799999,32.889999,32.610001,32.650002,27.346418,16373800
+CSCO,2017-04-20,32.790001,32.950001,32.720001,32.830002,27.497179,11927500
+CSCO,2017-04-21,32.939999,32.939999,32.669998,32.82,27.488804,13877700
+CSCO,2017-04-24,33.240002,33.360001,33.130001,33.279999,27.874083,15400500
+CSCO,2017-04-25,33.389999,33.52,33.349998,33.419998,27.991339,15058800
+CSCO,2017-04-26,33.580002,33.630001,33.369999,33.400002,27.974592,17949700
+CSCO,2017-04-27,34.009998,34.110001,33.619999,33.75,28.267735,26639000
+CSCO,2017-04-28,33.880001,34.080002,33.669998,34.07,28.535763,20461700
+CSCO,2017-05-01,34.110001,34.139999,33.810001,33.970001,28.452003,13577300
+CSCO,2017-05-02,34.060001,34.240002,33.93,34.240002,28.678146,15983600
+CSCO,2017-05-03,34.16,34.34,34.119999,34.25,28.686525,14432200
+CSCO,2017-05-04,34.330002,34.490002,34.07,34.18,28.627893,13638500
+CSCO,2017-05-05,34.25,34.400002,34.07,34.389999,28.80378,15091800
+CSCO,2017-05-08,34.459999,34.599998,34.150002,34.290001,28.72003,13232700
+CSCO,2017-05-09,34.139999,34.259998,33.84,33.900002,28.393372,18855900
+CSCO,2017-05-10,33.900002,33.900002,33.580002,33.740002,28.259367,17481400
+CSCO,2017-05-11,33.720001,33.82,33.48,33.630001,28.167236,17515600
+CSCO,2017-05-12,33.599998,33.619999,33.139999,33.450001,28.016476,20194300
+CSCO,2017-05-15,34,34.459999,33.970001,34.23,28.669771,31531000
+CSCO,2017-05-16,34.240002,34.330002,34.029999,34.299999,28.728399,18950000
+CSCO,2017-05-17,34.200001,34.310001,33.799999,33.82,28.326368,38787800
+CSCO,2017-05-18,31.1,31.51,30.370001,31.379999,26.282715,85500500
+CSCO,2017-05-19,31.74,31.780001,31.02,31.209999,26.140329,39859200
+CSCO,2017-05-22,31.15,31.98,31.15,31.59,26.458603,35085200
+CSCO,2017-05-23,31.83,31.870001,31.52,31.76,26.600994,29827500
+CSCO,2017-05-24,31.93,31.940001,31.219999,31.49,26.374847,23446300
+CSCO,2017-05-25,31.549999,31.690001,31.370001,31.440001,26.332968,21586500
+CSCO,2017-05-26,31.51,31.59,31.360001,31.5,26.383223,16403100
+CSCO,2017-05-30,31.4,31.809999,31.389999,31.68,26.533987,17108300
+CSCO,2017-05-31,31.780001,31.889999,31.469999,31.530001,26.40835,30196700
+CSCO,2017-06-01,31.52,31.82,31.469999,31.82,26.651241,15525500
+CSCO,2017-06-02,31.93,32.060001,31.68,31.98,26.78525,20085200
+CSCO,2017-06-05,32.049999,32.049999,31.57,31.76,26.600994,15976000
+CSCO,2017-06-06,31.75,31.76,31.5,31.559999,26.433477,16186600
+CSCO,2017-06-07,31.610001,31.719999,31.440001,31.610001,26.475359,14948400
+CSCO,2017-06-08,31.530001,31.809999,31.52,31.610001,26.475359,21828600
+CSCO,2017-06-09,31.639999,31.83,31.09,31.370001,26.274338,25376600
+CSCO,2017-06-12,31.34,31.639999,31.15,31.25,26.173834,25784400
+CSCO,2017-06-13,31.299999,31.799999,31.280001,31.700001,26.550737,27781000
+CSCO,2017-06-14,31.870001,31.969999,31.33,31.6,26.466982,24940400
+CSCO,2017-06-15,31.25,31.639999,31.219999,31.58,26.45023,19328000
+CSCO,2017-06-16,31.610001,31.639999,31.200001,31.629999,26.492104,36367400
+CSCO,2017-06-19,31.77,32.02,31.58,31.99,26.793629,18459200
+CSCO,2017-06-20,31.940001,32.16,31.84,31.85,26.676371,18190100
+CSCO,2017-06-21,31.73,31.870001,31.51,31.84,26.667994,20386100
+CSCO,2017-06-22,31.91,32,31.700001,31.85,26.676371,19436600
+CSCO,2017-06-23,31.85,32.299999,31.75,32.09,26.877388,25792200
+CSCO,2017-06-26,32.220001,32.5,32.18,32.240002,27.003019,22175000
+CSCO,2017-06-27,32.09,32.259998,31.76,31.76,26.600994,23224200
+CSCO,2017-06-28,31.780001,32.279999,31.76,32.080002,26.869011,17732300
+CSCO,2017-06-29,31.790001,32.029999,31.25,31.41,26.30784,27664500
+CSCO,2017-06-30,31.790001,31.790001,31.299999,31.299999,26.215712,23604600
+CSCO,2017-07-03,31.09,31.639999,31.030001,31.33,26.240835,14112100
+CSCO,2017-07-05,30.85,31.27,30.73,31.110001,26.300013,24270300
+CSCO,2017-07-06,30.99,31.02,30.67,30.719999,25.970314,20789100
+CSCO,2017-07-07,30.76,31.07,30.75,30.9,26.122488,15860600
+CSCO,2017-07-10,30.879999,31.09,30.82,30.98,26.190119,15528800
+CSCO,2017-07-11,31.049999,31.120001,30.860001,31.09,26.283106,12806000
+CSCO,2017-07-12,31.25,31.440001,31.15,31.16,26.342285,18586200
+CSCO,2017-07-13,31.26,31.280001,31.08,31.27,26.435278,15934200
+CSCO,2017-07-14,31.370001,31.450001,31.27,31.42,26.562084,13573100
+CSCO,2017-07-17,31.5,31.639999,31.450001,31.5,26.629715,16427500
+CSCO,2017-07-18,31.41,31.51,31.17,31.51,26.63817,15530700
+CSCO,2017-07-19,31.51,32.049999,31.459999,31.9,26.967878,21567900
+CSCO,2017-07-20,31.91,32.049999,31.76,31.860001,26.934059,16389500
+CSCO,2017-07-21,31.860001,32.029999,31.709999,31.84,26.917147,13973800
+CSCO,2017-07-24,31.860001,31.93,31.66,31.860001,26.934059,15504100
+CSCO,2017-07-25,31.9,32.25,31.879999,32.119999,27.153852,14990000
+CSCO,2017-07-26,32.119999,32.23,31.51,31.66,26.764977,21941500
+CSCO,2017-07-27,31.73,31.75,31.209999,31.57,26.688892,21437400
+CSCO,2017-07-28,31.450001,31.6,31.26,31.52,26.646626,15771000
+CSCO,2017-07-31,31.540001,31.59,31.370001,31.450001,26.587444,19256400
+CSCO,2017-08-01,31.59,31.66,31.43,31.65,26.756525,12962800
+CSCO,2017-08-02,31.57,31.57,31.25,31.52,26.646626,15845600
+CSCO,2017-08-03,31.59,31.719999,31.43,31.559999,26.680443,14420800
+CSCO,2017-08-04,31.67,31.91,31.58,31.799999,26.883333,16929500
+CSCO,2017-08-07,31.790001,31.879999,31.690001,31.84,26.917147,11877400
+CSCO,2017-08-08,31.75,32,31.6,31.67,26.773432,15375700
+CSCO,2017-08-09,31.549999,31.68,31.360001,31.620001,26.731163,16131300
+CSCO,2017-08-10,31.559999,31.559999,31,31,26.207022,23517400
+CSCO,2017-08-11,31.23,31.549999,31.040001,31.469999,26.604359,20756600
+CSCO,2017-08-14,31.690001,31.889999,31.559999,31.84,26.917147,21761600
+CSCO,2017-08-15,31.85,32.209999,31.84,32.09,27.128498,25251500
+CSCO,2017-08-16,32.099998,32.470001,32.060001,32.34,27.33984,29052000
+CSCO,2017-08-17,31.49,31.77,30.85,31.040001,26.240841,53288800
+CSCO,2017-08-18,31,31.059999,30.360001,30.370001,25.674427,34802200
+CSCO,2017-08-21,30.370001,30.799999,30.360001,30.68,25.936499,24198400
+CSCO,2017-08-22,30.85,31.33,30.75,31.27,26.435278,24747200
+CSCO,2017-08-23,31.209999,31.4,30.91,30.92,26.139391,22436600
+CSCO,2017-08-24,30.950001,31.4,30.9,31.24,26.409914,22576100
+CSCO,2017-08-25,31.389999,31.799999,31.360001,31.440001,26.578991,19558300
+CSCO,2017-08-28,31.6,31.66,31.41,31.540001,26.663536,12958900
+CSCO,2017-08-29,31.26,31.629999,31.190001,31.48,26.61281,16362700
+CSCO,2017-08-30,31.469999,32.200001,31.42,31.99,27.043957,22988700
+CSCO,2017-08-31,32.099998,32.34,31.99,32.209999,27.229939,27800200
+CSCO,2017-09-01,32.220001,32.349998,32.029999,32.299999,27.306025,14686600
+CSCO,2017-09-05,32.150002,32.240002,31.459999,31.620001,26.731163,32475500
+CSCO,2017-09-06,31.75,31.91,31.629999,31.870001,26.942509,16962300
+CSCO,2017-09-07,31.959999,31.969999,31.74,31.76,26.849522,14751700
+CSCO,2017-09-08,31.68,31.780001,31.459999,31.48,26.61281,15339500
+CSCO,2017-09-11,31.709999,32.299999,31.67,32.189999,27.213028,22440800
+CSCO,2017-09-12,32.299999,32.470001,32.189999,32.41,27.399021,18923100
+CSCO,2017-09-13,32.34,32.389999,31.959999,32.18,27.204584,22705100
+CSCO,2017-09-14,31.91,32.220001,31.91,32.189999,27.213028,18194800
+CSCO,2017-09-15,32.200001,32.5,32.119999,32.439999,27.424383,29336100
+CSCO,2017-09-18,32.43,32.66,32.259998,32.52,27.492006,17290900
+CSCO,2017-09-19,32.459999,32.650002,32.400002,32.490002,27.466652,12927700
+CSCO,2017-09-20,32.549999,32.75,32.389999,32.599998,27.559635,19865400
+CSCO,2017-09-21,32.720001,32.900002,32.5,32.700001,27.644178,19870000
+CSCO,2017-09-22,32.66,33.529999,32.639999,33.369999,28.210585,28234900
+CSCO,2017-09-25,33.310001,33.84,33.200001,33.720001,28.506477,32396900
+CSCO,2017-09-26,33.759998,34.099998,33.669998,33.759998,28.540293,26138300
+CSCO,2017-09-27,33.779999,33.919998,33.299999,33.48,28.303589,22594600
+CSCO,2017-09-28,33.220001,33.459999,33.220001,33.349998,28.19368,15496900
+CSCO,2017-09-29,33.310001,33.669998,33.240002,33.630001,28.430393,14802700
+CSCO,2017-10-02,33.610001,33.77,33.52,33.75,28.531836,16555200
+CSCO,2017-10-03,33.720001,33.900002,33.610001,33.849998,28.616375,13346900
+CSCO,2017-10-04,33.529999,33.560001,33.290001,33.439999,28.514053,14652200
+CSCO,2017-10-05,33.580002,33.669998,33.41,33.59,28.641958,14524800
+CSCO,2017-10-06,33.650002,33.779999,33.52,33.75,28.778391,15464700
+CSCO,2017-10-09,33.77,33.889999,33.610001,33.759998,28.786915,8728400
+CSCO,2017-10-10,33.880001,33.91,33.470001,33.549999,28.607851,18011000
+CSCO,2017-10-11,33.380001,33.630001,33.25,33.59,28.641958,12561400
+CSCO,2017-10-12,33.259998,33.459999,33.169998,33.259998,28.360569,17905600
+CSCO,2017-10-13,33.400002,33.57,33.32,33.470001,28.539637,13578800
+CSCO,2017-10-16,33.599998,33.639999,33.470001,33.540001,28.599325,10509100
+CSCO,2017-10-17,33.59,33.669998,33.459999,33.599998,28.650478,9303100
+CSCO,2017-10-18,33.720001,33.75,33.439999,33.549999,28.607851,9971200
+CSCO,2017-10-19,33.509998,33.889999,33.450001,33.75,28.778391,13203100
+CSCO,2017-10-20,34.02,34.389999,34.009998,34.25,29.204733,24361400
+CSCO,2017-10-23,34.450001,34.68,34.27,34.349998,29.290005,22632000
+CSCO,2017-10-24,34.400002,34.669998,34.25,34.580002,29.486126,16280200
+CSCO,2017-10-25,34.73,34.73,34.16,34.299999,29.247375,17400900
+CSCO,2017-10-26,34.41,34.509998,34.07,34.27,29.221792,14616100
+CSCO,2017-10-27,34.150002,34.619999,34.09,34.43,29.358217,20356600
+CSCO,2017-10-30,34.130001,34.380001,33.82,34.040001,29.025667,18345100
+CSCO,2017-10-31,33.98,34.240002,33.959999,34.150002,29.119467,13935100
+CSCO,2017-11-01,34.290001,34.75,34.279999,34.619999,29.520231,22051300
+CSCO,2017-11-02,34.549999,34.639999,34.16,34.209999,29.170628,19827600
+CSCO,2017-11-03,34.279999,34.490002,34.029999,34.470001,29.392338,13414400
+CSCO,2017-11-06,34.369999,34.560001,34.259998,34.41,29.341162,12786900
+CSCO,2017-11-07,34.32,34.48,34.209999,34.400002,29.332638,11332900
+CSCO,2017-11-08,34.310001,34.5,34.119999,34.5,29.417908,13061300
+CSCO,2017-11-09,34.290001,34.32,33.869999,34.049999,29.034195,16785000
+CSCO,2017-11-10,34.060001,34.09,33.669998,33.990002,28.983038,19319400
+CSCO,2017-11-13,33.860001,34.209999,33.830002,33.950001,28.948929,16441500
+CSCO,2017-11-14,33.860001,34.16,33.799999,34.040001,29.025667,17468500
+CSCO,2017-11-15,33.970001,34.310001,33.75,34.110001,29.085358,30829600
+CSCO,2017-11-16,36.040001,36.669998,35.830002,35.880001,30.594629,61177100
+CSCO,2017-11-17,35.900002,36.32,35.810001,35.900002,30.611675,27988000
+CSCO,2017-11-20,35.93,36.540001,35.93,36.5,31.123291,26897800
+CSCO,2017-11-21,36.75,36.970001,36.580002,36.650002,31.251204,24146400
+CSCO,2017-11-22,36.700001,36.720001,36.360001,36.450001,31.080664,17226400
+CSCO,2017-11-24,36.41,36.57,36.32,36.490002,31.114765,6155800
+CSCO,2017-11-27,36.509998,37.09,36.5,36.869999,31.438799,20942200
+CSCO,2017-11-28,37,37.799999,36.98,37.73,32.172104,30966600
+CSCO,2017-11-29,37.75,38.029999,37.23,37.48,31.958931,36788600
+CSCO,2017-11-30,37.619999,37.799999,37.299999,37.299999,31.805456,30749500
+CSCO,2017-12-01,37.09,37.66,36.73,37.599998,32.061256,26920900
+CSCO,2017-12-04,37.810001,37.990002,37.540001,37.720001,32.163582,29414400
+CSCO,2017-12-05,37.740002,37.82,37.169998,37.310001,31.813976,23288200
+CSCO,2017-12-06,37.369999,37.720001,37.25,37.41,31.899246,16581800
+CSCO,2017-12-07,37.259998,37.779999,37.259998,37.400002,31.890718,17092000
+CSCO,2017-12-08,37.59,37.689999,37.419998,37.610001,32.069786,14044400
+CSCO,2017-12-11,37.59,38.040001,37.57,37.959999,32.368225,16749500
+CSCO,2017-12-12,37.790001,38.099998,37.560001,37.91,32.325592,16658600
+CSCO,2017-12-13,38.09,38.369999,38,38.150002,32.530239,20199500
+CSCO,2017-12-14,38.200001,38.27,37.849998,37.900002,32.31707,16738300
+CSCO,2017-12-15,38.009998,38.279999,37.700001,38.189999,32.56435,47167700
+CSCO,2017-12-18,38.48,38.889999,38.299999,38.48,32.811626,21591400
+CSCO,2017-12-19,38.66,38.860001,38.279999,38.299999,32.658138,19695200
+CSCO,2017-12-20,38.490002,38.799999,38.209999,38.740002,33.033325,18939500
+CSCO,2017-12-21,38.880001,38.990002,38.490002,38.529999,32.854259,16387500
+CSCO,2017-12-22,38.52,38.740002,38.470001,38.549999,32.871315,11441600
+CSCO,2017-12-26,38.549999,38.68,38.360001,38.48,32.811626,8186100
+CSCO,2017-12-27,38.540001,38.650002,38.450001,38.560001,32.879841,10543000
+CSCO,2017-12-28,38.73,38.73,38.450001,38.59,32.905422,8807700
+CSCO,2017-12-29,38.41,38.619999,38.299999,38.299999,32.658138,12583600
+CSCO,2018-01-02,38.669998,38.950001,38.43,38.860001,33.135647,20135700
+CSCO,2018-01-03,38.720001,39.279999,38.529999,39.169998,33.399975,29536000
+CSCO,2018-01-04,39.049999,39.540001,38.93,38.990002,33.494484,20731400
+CSCO,2018-01-05,39.549999,39.880001,39.369999,39.529999,33.95837,24588200
+CSCO,2018-01-08,39.52,39.959999,39.349998,39.939999,34.310574,16582000
+CSCO,2018-01-09,39.790001,39.959999,39.540001,39.689999,34.095818,21449800
+CSCO,2018-01-10,39.650002,40.240002,39.630001,39.91,34.284817,19473000
+CSCO,2018-01-11,40.139999,40.209999,39.75,40.099998,34.448032,21685600
+CSCO,2018-01-12,40.220001,40.93,40.049999,40.869999,35.109505,23770500
+CSCO,2018-01-16,40.900002,41.16,40.32,40.540001,34.826015,32845000
+CSCO,2018-01-17,40.84,41.32,40.709999,41.200001,35.39299,24427100
+CSCO,2018-01-18,41.240002,41.48,41.029999,41.299999,35.478897,19610200
+CSCO,2018-01-19,41.279999,41.52,41.099998,41.290001,35.47031,24582000
+CSCO,2018-01-22,41.200001,41.66,41.02,41.66,35.788151,22995100
+CSCO,2018-01-23,41.540001,42.130001,41.540001,42.099998,36.16613,23984500
+CSCO,2018-01-24,42.200001,42.689999,42.009998,42.169998,36.226265,26696200
+CSCO,2018-01-25,42.27,42.470001,41.82,41.900002,35.994331,19207500
+CSCO,2018-01-26,42.150002,42.560001,41.950001,42.560001,36.561302,23380400
+CSCO,2018-01-29,42.299999,42.98,42.299999,42.849998,36.810425,23625900
+CSCO,2018-01-30,42.689999,42.860001,41.970001,42.25,36.294991,28993900
+CSCO,2018-01-31,41.98,42.009998,41.349998,41.540001,35.68507,36512100
+CSCO,2018-02-01,41.09,42.110001,40.669998,41.700001,35.822517,26148500
+CSCO,2018-02-02,41.5,41.950001,40.869999,40.93,35.161049,27224200
+CSCO,2018-02-05,40.869999,41.41,38.720001,38.779999,33.314079,52399600
+CSCO,2018-02-06,38.330002,40.310001,37.349998,40.169998,34.508171,55171600
+CSCO,2018-02-07,40.310001,41.209999,40.029999,40.34,34.654198,32690800
+CSCO,2018-02-08,40.439999,40.759998,38.720001,38.77,33.305492,42982100
+CSCO,2018-02-09,39,39.919998,38.23,39.529999,33.95837,51304200
+CSCO,2018-02-12,40.52,40.91,40.23,40.599998,34.877556,38210700
+CSCO,2018-02-13,40.5,41.310001,40.220001,41.23,35.418755,30999100
+CSCO,2018-02-14,41.040001,42.259998,40.990002,42.09,36.157551,43835900
+CSCO,2018-02-15,45.07,45.130001,43.259998,44.080002,37.867065,72267500
+CSCO,2018-02-16,43.889999,45.09,43.790001,44.330002,38.081825,39267500
+CSCO,2018-02-20,44,44.689999,43.810001,44.060001,37.849876,29006900
+CSCO,2018-02-21,44.110001,44.419998,43.279999,43.310001,37.205589,28499200
+CSCO,2018-02-22,43.490002,43.560001,42.75,42.939999,36.887753,25887600
+CSCO,2018-02-23,43.369999,44.040001,42.919998,44,37.798332,25781400
+CSCO,2018-02-26,44.299999,45.450001,44.130001,45.360001,38.966652,27771100
+CSCO,2018-02-27,45.41,45.610001,44.619999,45.040001,38.69175,27419300
+CSCO,2018-02-28,45.27,45.889999,44.779999,44.779999,38.468403,26885200
+CSCO,2018-03-01,44.68,45,43.349998,43.799999,37.62653,32154300
+CSCO,2018-03-02,43.290001,44.220001,43.099998,44.060001,37.849876,28848100
+CSCO,2018-03-05,43.919998,44.77,43.700001,44.52,38.245049,22101700
+CSCO,2018-03-06,44.650002,44.790001,44.139999,44.290001,38.047459,21930000
+CSCO,2018-03-07,44.029999,44.389999,43.799999,44.200001,37.970158,22034400
+CSCO,2018-03-08,44.25,44.41,43.939999,44.34,38.090416,20285600
+CSCO,2018-03-09,44.619999,45.540001,44.610001,45.369999,38.975239,22230900
+CSCO,2018-03-12,45.529999,45.869999,45.400002,45.549999,39.129871,18299800
+CSCO,2018-03-13,45.779999,46.16,44.919998,45.16,38.794838,23411200
+CSCO,2018-03-14,45.34,45.759998,45.09,45.279999,38.897919,21141100
+CSCO,2018-03-15,45.299999,45.740002,45.119999,45.330002,38.940884,23520400
+CSCO,2018-03-16,45.330002,45.599998,44.970001,45.009998,38.66597,56129000
+CSCO,2018-03-19,44.59,44.82,43.900002,44.27,38.030281,26734100
+CSCO,2018-03-20,44.490002,44.639999,44.18,44.369999,38.116184,22809700
+CSCO,2018-03-21,44.240002,44.900002,44.130001,44.310001,38.064644,22528200
+CSCO,2018-03-22,43.759998,44.02,43.02,43.07,36.999424,29520800
+CSCO,2018-03-23,43.709999,43.84,42.419998,42.419998,36.441029,31759200
+CSCO,2018-03-26,43.25,44.16,42.830002,44.060001,37.849876,29731900
+CSCO,2018-03-27,44.490002,44.52,42.240002,42.68,36.664383,30942000
+CSCO,2018-03-28,42.509998,42.84,41.619999,41.66,35.788151,36696800
+CSCO,2018-03-29,41.939999,42.93,41.580002,42.889999,36.844791,55021200
+CSCO,2018-04-02,42.52,42.630001,40.529999,41.009998,35.229767,36791800
+CSCO,2018-04-03,41.34,41.5,40.720001,41.380001,35.547615,28003900
+CSCO,2018-04-04,40.389999,41.549999,40.189999,41.200001,35.677509,30117600
+CSCO,2018-04-05,41.5,42.02,41.380001,41.82,36.214401,29331600
+CSCO,2018-04-06,41.400002,41.68,40.450001,40.73,35.270512,32208700
+CSCO,2018-04-09,40.950001,42.060001,40.900002,41.169998,35.651543,25725800
+CSCO,2018-04-10,42.099998,42.709999,41.75,42.509998,36.81192,22724400
+CSCO,2018-04-11,42.419998,42.900002,42.259998,42.43,36.742645,21693000
+CSCO,2018-04-12,42.779999,43.639999,42.73,43.34,37.53067,22297000
+CSCO,2018-04-13,43.549999,43.740002,42.639999,43,37.23624,18272300
+CSCO,2018-04-16,43.119999,43.639999,43.029999,43.299999,37.496025,15807900
+CSCO,2018-04-17,43.849998,44.75,43.709999,44.59,38.613113,21474600
+CSCO,2018-04-18,44.610001,44.919998,44.299999,44.630001,38.647743,17605300
+CSCO,2018-04-19,44.419998,44.950001,44.380001,44.560001,38.587128,21472300
+CSCO,2018-04-20,44.5,44.75,43.619999,44.09,38.180126,23539200
+CSCO,2018-04-23,44.259998,44.48,43.869999,44.25,38.318684,20716800
+CSCO,2018-04-24,44.43,44.91,43.330002,43.740002,37.877052,21421500
+CSCO,2018-04-25,43.799999,43.990002,42.75,43.709999,37.851063,21706000
+CSCO,2018-04-26,43.98,44.490002,43.439999,44.209999,38.284046,20549300
+CSCO,2018-04-27,44.689999,45.34,44.360001,44.709999,38.717022,20077400
+CSCO,2018-04-30,44.919998,45.18,44.279999,44.290001,38.353321,19958500
+CSCO,2018-05-01,43.91,44.950001,43.830002,44.830002,38.820938,16865500
+CSCO,2018-05-02,44.91,45.049999,43.799999,43.860001,37.980961,23601600
+CSCO,2018-05-03,44.009998,44.810001,43.439999,44.439999,38.483223,23750200
+CSCO,2018-05-04,44.009998,45.5,43.900002,45.299999,39.227947,19504100
+CSCO,2018-05-07,45.360001,46,45.299999,45.73,39.600304,17822400
+CSCO,2018-05-08,45.82,45.869999,45.380001,45.709999,39.582989,20285300
+CSCO,2018-05-09,45.900002,46.099998,45.189999,46.040001,39.868752,20438300
+CSCO,2018-05-10,46,46.369999,45.669998,46.299999,40.093899,18469400
+CSCO,2018-05-11,46.09,46.27,45.779999,45.93,39.773506,17551500
+CSCO,2018-05-14,45.75,46.23,45.669998,45.700001,39.574322,22037700
+CSCO,2018-05-15,45.209999,45.549999,44.93,45.48,39.383808,24753600
+CSCO,2018-05-16,45.360001,45.549999,45.009998,45.16,39.106712,31253700
+CSCO,2018-05-17,43.130001,44.16,43.02,43.459999,37.634583,48210400
+CSCO,2018-05-18,43.459999,43.57,43.110001,43.209999,37.418083,24456000
+CSCO,2018-05-21,43.490002,43.939999,43.419998,43.75,37.885723,21785900
+CSCO,2018-05-22,43.790001,43.91,43.48,43.650002,37.79911,16381800
+CSCO,2018-05-23,43.400002,43.700001,42.889999,43.68,37.825089,20638800
+CSCO,2018-05-24,43.599998,43.970001,43.009998,43.57,37.72982,18377500
+CSCO,2018-05-25,43.459999,43.619999,43.209999,43.259998,37.461388,15362000
+CSCO,2018-05-29,42.759998,43.16,42.52,42.970001,37.210258,25197400
+CSCO,2018-05-30,43.080002,43.34,42.830002,42.849998,37.106331,22498800
+CSCO,2018-05-31,42.860001,43.130001,42.610001,42.709999,36.985107,31439600
+CSCO,2018-06-01,42.91,43.689999,42.880001,43.66,37.807766,18352700
+CSCO,2018-06-04,43.5,43.830002,43.209999,43.580002,37.738487,18087700
+CSCO,2018-06-05,43.740002,43.75,43.389999,43.669998,37.816437,16728800
+CSCO,2018-06-06,43.759998,44.310001,43.66,44.259998,38.327347,17730200
+CSCO,2018-06-07,44.240002,44.389999,43.349998,43.650002,37.79911,19722000
+CSCO,2018-06-08,43.52,43.73,43.310001,43.48,37.651901,18812400
+CSCO,2018-06-11,43.619999,43.919998,43.439999,43.689999,37.833748,15069000
+CSCO,2018-06-12,43.68,43.950001,43.470001,43.939999,38.050243,17564900
+CSCO,2018-06-13,44.02,44.529999,43.84,44.009998,38.110851,24383200
+CSCO,2018-06-14,44.23,44.810001,44.049999,44.689999,38.699715,24020500
+CSCO,2018-06-15,44.360001,44.529999,43.59,44.25,38.318684,49379800
+CSCO,2018-06-18,43.869999,44.419998,43.389999,44.209999,38.284046,17625400
+CSCO,2018-06-19,43.619999,44.02,43.439999,43.82,37.946323,22199200
+CSCO,2018-06-20,43.950001,43.990002,43.700001,43.740002,37.877052,21276500
+CSCO,2018-06-21,43.689999,43.779999,43.060001,43.16,37.374786,20924400
+CSCO,2018-06-22,43.34,43.450001,42.889999,43.200001,37.409424,27460000
+CSCO,2018-06-25,42.689999,42.82,41.810001,42.290001,36.621403,28626700
+CSCO,2018-06-26,42.48,43.139999,42.389999,42.549999,36.846561,22171200
+CSCO,2018-06-27,42.73,43.150002,42.279999,42.330002,36.65604,20794800
+CSCO,2018-06-28,42.330002,43.189999,42.279999,42.939999,37.184288,22197700
+CSCO,2018-06-29,43.049999,43.5,42.970001,43.029999,37.262226,20522900
+CSCO,2018-07-02,42.560001,42.830002,42.200001,42.810001,37.071705,21810900
+CSCO,2018-07-03,42.939999,43.23,42.619999,42.669998,36.950462,13474700
+CSCO,2018-07-05,42.560001,42.639999,41.959999,42.560001,37.14246,18118700
+CSCO,2018-07-06,42.389999,42.880001,42.310001,42.709999,37.273369,20258300
+CSCO,2018-07-09,42.75,42.779999,42.360001,42.669998,37.238461,23210000
+CSCO,2018-07-10,42.869999,43.040001,42.709999,42.860001,37.404274,20224600
+CSCO,2018-07-11,42.560001,42.759998,42.439999,42.57,37.151192,17721600
+CSCO,2018-07-12,42.759998,43.630001,42.75,43.580002,38.032635,17999500
+CSCO,2018-07-13,43.52,43.779999,40.939999,41.779999,36.461754,50831300
+CSCO,2018-07-16,42.049999,42.939999,42,42.5,37.090103,24468000
+CSCO,2018-07-17,42.209999,42.509998,42.139999,42.34,36.950462,21188400
+CSCO,2018-07-18,42.240002,42.470001,42.150002,42.209999,36.837021,20364000
+CSCO,2018-07-19,42.799999,43.009998,42.220001,42.400002,37.002831,24498800
+CSCO,2018-07-20,42.259998,42.369999,41.860001,42.009998,36.662479,20732100
+CSCO,2018-07-23,41.919998,42.119999,41.439999,42.060001,36.706104,15656500
+CSCO,2018-07-24,42.220001,42.880001,42.07,42.389999,36.994106,17493900
+CSCO,2018-07-25,42.360001,43.220001,42.290001,43.16,37.666096,20658300
+CSCO,2018-07-26,43.580002,43.830002,43.220001,43.529999,37.988998,23518700
+CSCO,2018-07-27,43.259998,43.619999,42.419998,42.57,37.151192,22050900
+CSCO,2018-07-30,42.459999,42.610001,42.080002,42.169998,36.802109,15300400
+CSCO,2018-07-31,42.240002,42.619999,41.919998,42.290001,36.906841,20900300
+CSCO,2018-08-01,41.990002,42.34,41.330002,41.860001,36.531574,21650000
+CSCO,2018-08-02,41.389999,42.599998,41.200001,42.529999,37.116295,18033200
+CSCO,2018-08-03,42.709999,42.880001,42.459999,42.830002,37.378105,13394300
+CSCO,2018-08-06,42.73,43.41,42.66,43.299999,37.78828,14345800
+CSCO,2018-08-07,43.299999,43.639999,43.240002,43.580002,38.032635,18040500
+CSCO,2018-08-08,43.639999,43.959999,43.439999,43.84,38.259533,13917100
+CSCO,2018-08-09,43.889999,44.110001,43.700001,43.779999,38.207176,14098900
+CSCO,2018-08-10,43.689999,43.950001,43.580002,43.779999,38.207176,14322100
+CSCO,2018-08-13,44.080002,44.389999,43.700001,43.75,38.181,18113200
+CSCO,2018-08-14,43.84,44.279999,43.580002,44,38.39917,15981300
+CSCO,2018-08-15,43.66,44.5,43.009998,43.860001,38.276989,27902200
+CSCO,2018-08-16,45.77,46.09,45.080002,45.16,39.41151,48648500
+CSCO,2018-08-17,45.099998,46.080002,44.919998,45.869999,40.03112,23153900
+CSCO,2018-08-20,45.990002,46.330002,45.779999,46.220001,40.336575,19288500
+CSCO,2018-08-21,46.25,46.43,45.720001,45.779999,39.952583,18617300
+CSCO,2018-08-22,45.950001,46.16,45.720001,45.990002,40.135857,13202900
+CSCO,2018-08-23,45.880001,46.25,45.849998,46.02,40.162041,15379000
+CSCO,2018-08-24,46.200001,46.439999,46.07,46.32,40.423855,15575200
+CSCO,2018-08-27,46.5,46.860001,46.34,46.59,40.659481,17209900
+CSCO,2018-08-28,46.779999,47.27,46.619999,46.950001,40.97366,19147300
+CSCO,2018-08-29,47.07,47.619999,46.900002,47.48,41.436192,20220600
+CSCO,2018-08-30,47.310001,47.540001,46.970001,47.150002,41.148201,16238500
+CSCO,2018-08-31,46.91,47.830002,46.799999,47.77,41.689281,24904200
+CSCO,2018-09-04,47.84,48.060001,47.509998,47.73,41.654369,19122200
+CSCO,2018-09-05,47.560001,47.650002,46.759998,47.27,41.252922,20818100
+CSCO,2018-09-06,47.439999,47.900002,47.07,47.279999,41.261654,16537600
+CSCO,2018-09-07,47.009998,47.490002,46.880001,47.049999,41.060925,17229700
+CSCO,2018-09-10,47.299999,47.459999,46.779999,47.07,41.078384,16597200
+CSCO,2018-09-11,46.91,47.169998,46.439999,47.029999,41.043468,17291500
+CSCO,2018-09-12,46.860001,47.009998,46.439999,46.889999,40.921295,16649400
+CSCO,2018-09-13,46.84,47.400002,46.799999,47.240002,41.226746,17972100
+CSCO,2018-09-14,47.27,47.490002,47.099998,47.400002,41.366371,13937000
+CSCO,2018-09-17,47.23,47.580002,47.07,47.110001,41.113297,14430200
+CSCO,2018-09-18,47.07,47.650002,47.07,47.459999,41.418739,16469600
+CSCO,2018-09-19,47.419998,47.619999,47.119999,47.279999,41.261654,12721900
+CSCO,2018-09-20,47.41,47.810001,47.16,47.73,41.654369,17007800
+CSCO,2018-09-21,47.93,48.639999,47.82,48.560001,42.378716,59664600
+CSCO,2018-09-24,48.209999,48.619999,48.189999,48.439999,42.273983,21819300
+CSCO,2018-09-25,48.57,48.880001,48.43,48.470001,42.300179,15810800
+CSCO,2018-09-26,48.740002,49.060001,48.27,48.41,42.247814,20080100
+CSCO,2018-09-27,48.330002,48.759998,48.209999,48.330002,42.177994,15910100
+CSCO,2018-09-28,48.27,48.799999,48.060001,48.650002,42.457256,15474300
+CSCO,2018-10-01,49,49.139999,48.669998,48.869999,42.64925,13669500
+CSCO,2018-10-02,48.75,49.139999,48.669998,49.009998,42.771435,15671600
+CSCO,2018-10-03,49.259998,49.470001,49.07,49.139999,42.884888,16737500
+CSCO,2018-10-04,48.630001,48.77,48.040001,48.380001,42.50708,22110900
+CSCO,2018-10-05,48.400002,48.849998,47.610001,48.130001,42.287437,19103300
+CSCO,2018-10-08,47.919998,48.5,47.150002,47.52,41.751488,23791400
+CSCO,2018-10-09,47.529999,48.029999,47.279999,47.490002,41.725132,17008400
+CSCO,2018-10-10,47.439999,47.509998,45.540001,45.630001,40.090912,33055800
+CSCO,2018-10-11,45.459999,45.599998,43.919998,44.119999,38.76421,36496300
+CSCO,2018-10-12,44.93,45.849998,44.459999,45.709999,40.161201,35424000
+CSCO,2018-10-15,45.52,45.720001,44.669998,44.669998,39.247452,26160500
+CSCO,2018-10-16,45.290001,45.939999,44.849998,45.82,40.257847,22669400
+CSCO,2018-10-17,45.889999,46.23,45.220001,45.939999,40.363277,17803400
+CSCO,2018-10-18,46.299999,46.490002,45.150002,45.459999,39.941547,19044600
+CSCO,2018-10-19,45.400002,46.200001,45.130001,45.34,39.836113,21356300
+CSCO,2018-10-22,45.77,46.279999,45.41,45.759998,40.205124,19195400
+CSCO,2018-10-23,45.150002,45.77,44.439999,45.419998,39.906403,21836200
+CSCO,2018-10-24,45.490002,45.68,43.959999,44.07,38.72028,29588800
+CSCO,2018-10-25,44.619999,45.810001,44.209999,45.470001,39.950329,27054500
+CSCO,2018-10-26,44.57,45.110001,43.779999,44.25,38.878437,31806600
+CSCO,2018-10-29,44.889999,45.049999,42.939999,43.84,38.518204,28214200
+CSCO,2018-10-30,43.919998,44.700001,43.75,44.580002,39.168381,25924600
+CSCO,2018-10-31,45.049999,46.299999,44.889999,45.75,40.196354,26023700
+CSCO,2018-11-01,45.669998,45.880001,45.099998,45.650002,40.108486,24662100
+CSCO,2018-11-02,45.720001,46.09,44.98,45.48,39.959126,25581300
+CSCO,2018-11-05,45.740002,46.439999,45.349998,46.139999,40.539001,17525200
+CSCO,2018-11-06,46.040001,46.619999,46,46.5,40.855301,15446700
+CSCO,2018-11-07,46.98,47.93,46.75,47.900002,42.085358,19990400
+CSCO,2018-11-08,47.869999,48.439999,47.869999,48.439999,42.559792,21002000
+CSCO,2018-11-09,48.080002,48.25,46.700001,47.110001,41.391254000000004,22015400
+CSCO,2018-11-12,47.139999,47.25,45.540001,45.619999,40.082127,25913500
+CSCO,2018-11-13,45.700001,46.060001,45.029999,45.119999,39.642822,26196700
+CSCO,2018-11-14,45.459999,45.639999,44.080002,44.330002,38.948723,36613500
+CSCO,2018-11-15,46.799999,47.099998,45.150002,46.77,41.092533,45983300
+CSCO,2018-11-16,46.459999,47.040001,46.130001,46.349998,40.723515,31327400
+CSCO,2018-11-19,46.349998,46.580002,45.25,45.75,40.196354,28370400
+CSCO,2018-11-20,44.919998,45.290001,44.139999,44.490002,39.089298,28430600
+CSCO,2018-11-21,44.950001,45.18,44.400002,44.889999,39.440746,20117400
+CSCO,2018-11-23,44.450001,45.119999,44.389999,44.540001,39.133232,9372900
+CSCO,2018-11-26,45.139999,45.639999,45.09,45.57,40.038197,18275900
+CSCO,2018-11-27,45.450001,46.389999,45.209999,46.119999,40.521423,21472700
+CSCO,2018-11-28,46.299999,47.48,46.119999,47.290001,41.549404,24293800
+CSCO,2018-11-29,46.900002,47.759998,46.900002,47.34,41.593334,22650800
+CSCO,2018-11-30,47.27,47.91,46.919998,47.869999,42.058994,41619100
+CSCO,2018-12-03,48.32,48.790001,48.080002,48.740002,42.823391,24690100
+CSCO,2018-12-04,48.700001,49.139999,47.25,47.349998,41.602127,30802700
+CSCO,2018-12-06,46.990002,48.459999,46.470001,48.389999,42.515869,40133000
+CSCO,2018-12-07,48.16,48.490002,46.360001,46.439999,40.802586,38298000
+CSCO,2018-12-10,46.299999,47.130001,45.82,46.860001,41.1716,28682000
+CSCO,2018-12-11,47.860001,47.900002,46.709999,47.09,41.37368,26048500
+CSCO,2018-12-12,47.919998,48.200001,47.360001,47.419998,41.663624,23157200
+CSCO,2018-12-13,47.68,47.970001,47.130001,47.470001,41.707554,20051700
+CSCO,2018-12-14,46.369999,46.619999,45.639999,45.82,40.257847,27364500
+CSCO,2018-12-17,45.82,45.990002,43.91,44.200001,38.834507,36610300
+CSCO,2018-12-18,44.549999,44.610001,43.73,44.060001,38.711498,30513800
+CSCO,2018-12-19,43.889999,44.919998,42.57,43.139999,37.903183,34820100
+CSCO,2018-12-20,42.990002,43.23,41.869999,42.490002,37.332085,38810900
+CSCO,2018-12-21,42.91,43.459999,41.740002,41.849998,36.769772,77915100
+CSCO,2018-12-24,41.700001,41.810001,40.25,40.279999,35.390354,24069400
+CSCO,2018-12-26,40.68,42.5,40.400002,42.470001,37.314503,33335900
+CSCO,2018-12-27,41.889999,42.93,41.150002,42.91,37.701103,28404100
+CSCO,2018-12-28,43.169998,43.529999,42.459999,42.77,37.578091,22447300
+CSCO,2018-12-31,43.189999,43.549999,42.889999,43.330002,38.070114,20581200
+CSCO,2019-01-02,42.279999,43.200001,42.209999,42.950001,37.736248,23833500
+CSCO,2019-01-03,42.299999,42.41,40.959999,41.07,36.363853,29606700
+CSCO,2019-01-04,41.849998,43,41.529999,42.919998,38.001869,27515000
+CSCO,2019-01-07,42.860001,43.650002,42.759998,43.209999,38.258633,19488100
+CSCO,2019-01-08,43.57,43.939999,43.099998,43.560001,38.568527,22071400
+CSCO,2019-01-09,43.869999,43.869999,43.169998,43.32,38.35603,22640000
+CSCO,2019-01-10,43.110001,43.290001,42.580002,43.240002,38.285198,23277600
+CSCO,2019-01-11,43.110001,43.540001,42.889999,43.490002,38.506546,17378400
+CSCO,2019-01-14,43.080002,43.389999,43,43.209999,38.258633,16243600
+CSCO,2019-01-15,43.330002,44.040001,43.150002,44.02,38.975819,17744100
+CSCO,2019-01-16,44.119999,44.240002,43.759998,43.959999,38.922691,17262500
+CSCO,2019-01-17,43.869999,44.529999,43.799999,44.209999,39.144047,18826200
+CSCO,2019-01-18,44.48,45.349998,44.310001,45.029999,39.870087,24416500
+CSCO,2019-01-22,44.880001,45.240002,44.380001,44.779999,39.648731,21338400
+CSCO,2019-01-23,45.139999,45.880001,45.02,45.459999,40.250809,24770400
+CSCO,2019-01-24,45.630001,45.75,45.23,45.610001,40.383629,17360600
+CSCO,2019-01-25,46.119999,46.66,45.950001,46.130001,40.84404,24196600
+CSCO,2019-01-28,45.73,45.77,45.23,45.75,40.507587,18296700
+CSCO,2019-01-29,45.810001,46.049999,45.650002,45.959999,40.693508,14470100
+CSCO,2019-01-30,45.939999,46.93,45.919998,46.709999,41.357574,18329300
+CSCO,2019-01-31,46.720001,47.380001,46.52,47.290001,41.871113,23693600
+CSCO,2019-02-01,47.369999,47.560001,47.049999,47.34,41.915382,16266500
+CSCO,2019-02-04,47.220001,47.470001,47.119999,47.349998,41.924244,15743100
+CSCO,2019-02-05,47.419998,47.459999,47.080002,47.259998,41.844551,16946300
+CSCO,2019-02-06,47.119999,47.59,46.950001,47.48,42.039345,18160500
+CSCO,2019-02-07,47.189999,47.32,46.490002,46.700001,41.348717,20331200
+CSCO,2019-02-08,46.400002,47.200001,46.299999,47.189999,41.782578,18407100
+CSCO,2019-02-11,47.34,47.709999,47.130001,47.580002,42.127892,19363600
+CSCO,2019-02-12,47.27,48.150002,47.16,47.889999,42.402359,23909200
+CSCO,2019-02-13,47.860001,47.950001,47.119999,47.5,42.057045,28325600
+CSCO,2019-02-14,48.849998,49.68,48.34,48.400002,42.85392,47598600
+CSCO,2019-02-15,48.830002,49.59,48.439999,49.43,43.765888,30189600
+CSCO,2019-02-19,49.200001,49.93,49.200001,49.650002,43.960686,20204500
+CSCO,2019-02-20,49.700001,49.799999,49.349998,49.630001,43.942978,17550900
+CSCO,2019-02-21,49.540001,49.720001,49.200001,49.41,43.748188,17120600
+CSCO,2019-02-22,49.700001,50.220001,49.580002,50.110001,44.367973,22008100
+CSCO,2019-02-25,50.34,51,50.34,50.790001,44.970058,24264300
+CSCO,2019-02-26,50.509998,51.41,50.48,51.18,45.315365,19382500
+CSCO,2019-02-27,51.209999,51.650002,50.889999,51.59,45.678387,19940900
+CSCO,2019-02-28,51.549999,51.959999,51.349998,51.77,45.837757,30708500
+CSCO,2019-03-01,52,52.09,51.27,51.41,45.519016,23683700
+CSCO,2019-03-04,51.650002,51.919998,50.630001,51.16,45.297657,18725900
+CSCO,2019-03-05,51.119999,51.509998,50.970001,51.299999,45.421619,14994200
+CSCO,2019-03-06,51.369999,51.790001,50.919998,51.669998,45.749218,19686900
+CSCO,2019-03-07,51.549999,51.970001,51.209999,51.290001,45.412766,22209200
+CSCO,2019-03-08,50.720001,51.130001,50.509998,51.07,45.217972,18182200
+CSCO,2019-03-11,51.139999,52.09,51.099998,51.919998,45.970566,17859300
+CSCO,2019-03-12,52.009998,52.279999,51.68,52.150002,46.174225,19485300
+CSCO,2019-03-13,52.41,52.860001,52.139999,52.59,46.563797,20568000
+CSCO,2019-03-14,52.630001,52.959999,52.509998,52.740002,46.696609,19215900
+CSCO,2019-03-15,52.939999,53.619999,52.93,53.200001,47.103897,43670700
+CSCO,2019-03-18,53.27,53.939999,53.09,53.509998,47.378376,19073800
+CSCO,2019-03-19,53.790001,54,53.139999,53.310001,47.201294,20596400
+CSCO,2019-03-20,53.16,53.869999,52.860001,53.259998,47.157021,21140800
+CSCO,2019-03-21,53.080002,54.23,53.040001,53.939999,47.759102,20082700
+CSCO,2019-03-22,53.91,54.139999,52.700001,52.740002,46.696609,23938500
+CSCO,2019-03-25,52.700001,52.93,52.25,52.73,46.687756,18774900
+CSCO,2019-03-26,53.189999,53.490002,53,53.23,47.130466,17742700
+CSCO,2019-03-27,53.299999,53.66,52.740002,53.139999,47.050777,20447500
+CSCO,2019-03-28,53.189999,53.689999,53.02,53.360001,47.24556,13095000
+CSCO,2019-03-29,53.700001,54,53.360001,53.990002,47.803379,19582300
+CSCO,2019-04-01,54.48,55.02,54.389999,54.98,48.679928,19741700
+CSCO,2019-04-02,55,55.41,54.970001,55.290001,48.954403,17264000
+CSCO,2019-04-03,55.459999,55.799999,55.07,55.630001,49.255451,21110400
+CSCO,2019-04-04,55.369999,55.68,54.860001,55.139999,49.130707,16412100
+CSCO,2019-04-05,55.25,55.610001,55.130001,55.209999,49.193081,13817500
+CSCO,2019-04-08,55.200001,55.560001,54.790001,55.490002,49.442562,13862800
+CSCO,2019-04-09,55.080002,55.419998,54.860001,55.18,49.166348,15508400
+CSCO,2019-04-10,55.110001,55.84,55.110001,55.82,49.736595,13460200
+CSCO,2019-04-11,55.93,55.950001,55.310001,55.599998,49.540569,13186000
+CSCO,2019-04-12,55.93,56.360001,55.790001,56.290001,50.155373,14331700
+CSCO,2019-04-15,56.400002,56.610001,56.240002,56.560001,50.395954,12198400
+CSCO,2019-04-16,56.619999,57.529999,56.610001,56.950001,50.743446,19718300
+CSCO,2019-04-17,57.18,57.32,56.290001,56.310001,50.173191,26093600
+CSCO,2019-04-18,56.630001,56.700001,56.110001,56.400002,50.253387,18332000
+CSCO,2019-04-22,56.16,56.599998,56.099998,56.34,50.199928,11951500
+CSCO,2019-04-23,56.43,56.700001,56.200001,56.689999,50.51178,18796600
+CSCO,2019-04-24,56.639999,57.150002,56.580002,56.880001,50.68108,13212000
+CSCO,2019-04-25,56.459999,56.779999,56.009998,56.330002,50.191013,15526900
+CSCO,2019-04-26,56.02,56.369999,55.68,55.880001,49.790058,18010900
+CSCO,2019-04-29,55.669998,56.220001,55.549999,56.130001,50.012814,16259500
+CSCO,2019-04-30,56,56.119999,55.529999,55.950001,49.852425,20846000
+CSCO,2019-05-01,56,56.349998,55.509998,55.580002,49.522751,17648500
+CSCO,2019-05-02,55.48,55.889999,54.82,54.939999,48.952499,24220600
+CSCO,2019-05-03,54.639999,54.990002,54.18,54.939999,48.952499,26887100
+CSCO,2019-05-06,53.860001,54.759998,53.560001,54.59,48.640648,17025900
+CSCO,2019-05-07,53.860001,54.240002,52.939999,53.450001,47.624889,25289700
+CSCO,2019-05-08,53.169998,53.939999,53.130001,53.470001,47.6427,21525100
+CSCO,2019-05-09,52.82,53.209999,52.23,52.919998,47.152641,24322800
+CSCO,2019-05-10,52.610001,53.549999,51.950001,53.360001,47.544689,21795900
+CSCO,2019-05-13,51.830002,52.259998,51.060001,51.299999,45.709202,28869900
+CSCO,2019-05-14,51.450001,52.439999,51.380001,52.02,46.350727,25478300
+CSCO,2019-05-15,51.759998,52.709999,51.689999,52.439999,46.724953,30577200
+CSCO,2019-05-16,54.27,56.400002,54.119999,55.93,49.834602,46057800
+CSCO,2019-05-17,55.779999,56.830002,55.52,56.349998,50.208824,27299300
+CSCO,2019-05-20,55.799999,56.389999,55.549999,56.009998,49.905884,21004100
+CSCO,2019-05-21,56.68,56.75,56.130001,56.52,50.360306,18562300
+CSCO,2019-05-22,56.220001,56.299999,55.669998,55.689999,49.62075,19479200
+CSCO,2019-05-23,54.91,55.009998,53.939999,54.189999,48.284241,22734200
+CSCO,2019-05-24,54.57,54.669998,54.060001,54.369999,48.444618,13057600
+CSCO,2019-05-28,54.740002,55.029999,53.82,53.93,48.052574,29769200
+CSCO,2019-05-29,53.549999,53.549999,52.860001,53.18,47.384308,19762100
+CSCO,2019-05-30,53.439999,53.779999,53.34,53.57,47.731804,12954300
+CSCO,2019-05-31,52.790001,52.880001,52.009998,52.029999,46.359638,20480400
+CSCO,2019-06-03,52.049999,52.57,51.490002,51.779999,46.136887,22380500
+CSCO,2019-06-04,52.48,53.639999,52.41,53.23,47.428867,21689300
+CSCO,2019-06-05,53.849998,54.790001,53.75,54.75,48.783203,22521900
+CSCO,2019-06-06,54.889999,55.299999,54.209999,55.099998,49.095058,15927300
+CSCO,2019-06-07,55.41,56.299999,55.029999,55.93,49.834602,17394900
+CSCO,2019-06-10,56.139999,56.650002,55.959999,56.419998,50.271206,16871000
+CSCO,2019-06-11,56.740002,57.560001,56.73,57.110001,50.886013,26723700
+CSCO,2019-06-12,56.049999,56.59,55.650002,55.860001,49.772236,23183000
+CSCO,2019-06-13,55.919998,56.27,55.779999,56.169998,50.048454,15785300
+CSCO,2019-06-14,55.990002,56.02,54.66,54.75,48.783203,22530500
+CSCO,2019-06-17,54.990002,55.470001,54.860001,55.400002,49.362366,20392600
+CSCO,2019-06-18,56.07,56.650002,55.75,56.049999,49.941528,21173200
+CSCO,2019-06-19,56.040001,56.369999,55.77,56.130001,50.012814,21096300
+CSCO,2019-06-20,57,57.540001,56.68,57.41,51.153313,20969800
+CSCO,2019-06-21,57.41,58.150002,56.98,57.029999,50.814728,57588800
+CSCO,2019-06-24,57.25,57.290001,56.689999,57.18,50.948383,17794100
+CSCO,2019-06-25,57.060001,57.200001,56.009998,56.080002,49.968258,25520600
+CSCO,2019-06-26,56.540001,57.049999,56.360001,56.599998,50.431587,19286100
+CSCO,2019-06-27,56.939999,57.25,55.470001,55.73,49.656395,23959900
+CSCO,2019-06-28,55.91,55.98,54.029999,54.73,48.765385,103123400
+CSCO,2019-07-01,55.259998,55.349998,54.23,54.740002,48.7743,28410000
+CSCO,2019-07-02,54.830002,55.919998,54.779999,55.810001,49.727688,20307100
+CSCO,2019-07-03,55.77,56.540001,55.540001,56.48,50.642262,13866800
+CSCO,2019-07-05,56,56.73,55.709999,56.599998,50.749851,14273900
+CSCO,2019-07-08,56.25,56.48,55.959999,56.189999,50.382229,15835100
+CSCO,2019-07-09,56.369999,56.689999,56.040001,56.34,50.516735,19564000
+CSCO,2019-07-10,56.689999,57.650002,56.599998,57.130001,51.225079,19362600
+CSCO,2019-07-11,57.369999,57.619999,56.919998,57.299999,51.377506,15994600
+CSCO,2019-07-12,57.580002,57.990002,57.57,57.950001,51.96032,13660400
+CSCO,2019-07-15,58,58.23,57.869999,58.049999,52.049992,8809700
+CSCO,2019-07-16,58.130001,58.259998,57.459999,57.619999,51.664425,11501100
+CSCO,2019-07-17,57.57,57.790001,57.189999,57.209999,51.296814,9266900
+CSCO,2019-07-18,57.049999,57.790001,56.900002,57.740002,51.77203,10287400
+CSCO,2019-07-19,57.810001,58.07,57.32,57.360001,51.431305,13882400
+CSCO,2019-07-22,57.459999,58.009998,57.369999,57.73,51.763062,10485600
+CSCO,2019-07-23,58.060001,58.099998,57.48,57.709999,51.745132,12692200
+CSCO,2019-07-24,57.580002,57.68,57.110001,57.23,51.314739,18177000
+CSCO,2019-07-25,57.360001,57.5,56.369999,56.619999,50.767784,15127200
+CSCO,2019-07-26,56.68,56.84,56.369999,56.529999,50.687092,15243000
+CSCO,2019-07-29,56.689999,57.150002,56.540001,56.93,51.045742,12051100
+CSCO,2019-07-30,56.849998,56.900002,56.349998,56.470001,50.633301,9623400
+CSCO,2019-07-31,56.330002,56.830002,54.900002,55.400002,49.673889,17441200
+CSCO,2019-08-01,55.84,56.889999,55.16,55.389999,49.664921,19020600
+CSCO,2019-08-02,54.220001,54.32,52.580002,53.25,47.746109,29021900
+CSCO,2019-08-05,52.389999,52.540001,50.939999,51.369999,46.060425,29931800
+CSCO,2019-08-06,51.950001,52.73,51.599998,52.599998,47.163284,20708400
+CSCO,2019-08-07,51.830002,52.490002,51.209999,52.34,46.930164,24128600
+CSCO,2019-08-08,52.790001,53.360001,52.59,53.16,47.665409,26093500
+CSCO,2019-08-09,52.779999,52.869999,52.040001,52.43,47.010864,17425000
+CSCO,2019-08-12,52.27,52.360001,51.34,51.540001,46.212852,16388300
+CSCO,2019-08-13,51.470001,53.07,51.200001,52.720001,47.270889,21499500
+CSCO,2019-08-14,52.119999,52.119999,50.130001,50.610001,45.378979,28688100
+CSCO,2019-08-15,47.360001,47.939999,46,46.25,41.469624,61129100
+CSCO,2019-08-16,46.419998,47.360001,46.400002,46.959999,42.106243,24471800
+CSCO,2019-08-19,47.900002,48.599998,47.490002,48.5,43.487076,26384800
+CSCO,2019-08-20,48.540001,48.59,47.919998,47.93,42.975983,18201600
+CSCO,2019-08-21,48.5,48.93,48.360001,48.77,43.729168,18365400
+CSCO,2019-08-22,49.240002,49.330002,47.939999,48.18,43.200142,21515100
+CSCO,2019-08-23,47.900002,48.52,46.43,46.610001,41.792412,25871100
+CSCO,2019-08-26,47.049999,47.27,46.669998,47.099998,42.231773,14820100
+CSCO,2019-08-27,47.540001,47.650002,46.689999,46.790001,41.953812,20859000
+CSCO,2019-08-28,46.529999,46.959999,46.240002,46.869999,42.025547,11187600
+CSCO,2019-08-29,47.59,47.91,47.110001,47.27,42.384201,14733400
+CSCO,2019-08-30,47.52,47.57,46.549999,46.810001,41.971745,19248400
+CSCO,2019-09-03,46.630001,46.970001,46.200001,46.5,41.693787,17009400
+CSCO,2019-09-04,47.02,47.41,46.889999,47.32,42.429031,13691300
+CSCO,2019-09-05,48.02,48.709999,47.779999,48.419998,43.41534,18434200
+CSCO,2019-09-06,48.650002,48.990002,48.27,48.84,43.791927,17939100
+CSCO,2019-09-09,48.970001,49.009998,48.459999,48.580002,43.558804,21175100
+CSCO,2019-09-10,48.57,49.349998,47.950001,49.209999,44.12368,16119200
+CSCO,2019-09-11,49.950001,50.07,49.330002,50.029999,44.858921,18656000
+CSCO,2019-09-12,50.279999,50.299999,49.41,49.93,44.76926,16546700
+CSCO,2019-09-13,50.009998,50.220001,49.759998,50.029999,44.858921,15867800
+CSCO,2019-09-16,49.799999,50.18,49.790001,49.959999,44.796162,13025600
+CSCO,2019-09-17,49.98,50.02,49.18,49.41,44.303013,16070600
+CSCO,2019-09-18,49.470001,49.740002,48.779999,49.34,44.240257,12563800
+CSCO,2019-09-19,49.349998,49.919998,49.040001,49.189999,44.10574,15349400
+CSCO,2019-09-20,49.290001,49.869999,48.869999,49.599998,44.473366,48301300
+CSCO,2019-09-23,49.66,49.75,49.279999,49.419998,44.311977,16450000
+CSCO,2019-09-24,49.75,50.200001,48.93,49.119999,44.04298,26717200
+CSCO,2019-09-25,49.049999,49.77,48.580002,49.610001,44.482338,14013500
+CSCO,2019-09-26,49.43,49.490002,48.259998,48.830002,43.782963,20172900
+CSCO,2019-09-27,49,49.470001,48.599998,48.84,43.791927,16065300
+CSCO,2019-09-30,48.950001,49.66,48.950001,49.41,44.303013,14903600
+CSCO,2019-10-01,49.650002,49.869999,47.360001,47.740002,42.805622,24185600
+CSCO,2019-10-02,47.349998,47.380001,46.009998,46.560001,41.747581,30722400
+CSCO,2019-10-03,46.32,47.080002,45.700001,47.060001,42.515503,15915500
+CSCO,2019-10-04,47.25,47.630001,46.950001,47.52,42.931087,16718800
+CSCO,2019-10-07,47.470001,48.130001,47.32,47.77,43.156933,14625200
+CSCO,2019-10-08,47.5,47.540001,46.349998,46.389999,41.910202,23022400
+CSCO,2019-10-09,46.919998,47.169998,46.66,46.84,42.316746,16768600
+CSCO,2019-10-10,46.049999,46.23,45.549999,46.150002,41.69339,24698500
+CSCO,2019-10-11,46.669998,47.299999,46.459999,46.560001,42.063793,25153600
+CSCO,2019-10-14,46.549999,46.549999,46,46.049999,41.603031,15076900
+CSCO,2019-10-15,46.25,46.580002,46.040001,46.360001,41.883099,18794400
+CSCO,2019-10-16,46.360001,46.880001,46.32,46.790001,42.271572,16454200
+CSCO,2019-10-17,47.150002,47.299999,46.599998,47.029999,42.488388,14352400
+CSCO,2019-10-18,47.099998,47.27,46.66,46.709999,42.199295,17226200
+CSCO,2019-10-21,47.139999,47.48,46.970001,47.389999,42.813641,13277700
+CSCO,2019-10-22,47.5,47.889999,47.400002,47.549999,42.958187,15067100
+CSCO,2019-10-23,47.470001,47.700001,46.84,47.049999,42.50647,15647100
+CSCO,2019-10-24,47.23,47.23,46.099998,46.41,41.928268,18338800
+CSCO,2019-10-25,46.540001,46.990002,46.459999,46.900002,42.370956,15701200
+CSCO,2019-10-28,47.150002,47.599998,47.060001,47.169998,42.614876,13859700
+CSCO,2019-10-29,47,47.43,46.91,47.240002,42.678123,13713900
+CSCO,2019-10-30,47.299999,47.580002,47.16,47.560001,42.96722,12062000
+CSCO,2019-10-31,47.599998,47.650002,47.099998,47.509998,42.922047,12488300
+CSCO,2019-11-01,46.849998,47.490002,46.639999,47.029999,42.488388,24404100
+CSCO,2019-11-04,47.5,47.880001,47.32,47.48,42.894943,15018900
+CSCO,2019-11-05,47.59,47.919998,47.259998,47.759998,43.147907,18988900
+CSCO,2019-11-06,47.810001,48.5,47.790001,48.27,43.608658,15904500
+CSCO,2019-11-07,48.610001,48.98,48.200001,48.419998,43.744167,16717800
+CSCO,2019-11-08,48.419998,48.849998,48.049999,48.830002,44.114578,14407000
+CSCO,2019-11-11,48.009998,48.470001,47.560001,48.099998,43.455074,19590400
+CSCO,2019-11-12,48.290001,48.740002,48.119999,48.369999,43.69899,15632900
+CSCO,2019-11-13,48.240002,48.849998,48.150002,48.459999,43.780304,25187000
+CSCO,2019-11-14,45.560001,46,44.599998,44.91,40.573124,65568900
+CSCO,2019-11-15,45.07,45.650002,44.810001,45.09,40.735737,32385000
+CSCO,2019-11-18,44.98,45.189999,44.439999,45.150002,40.789951,22742800
+CSCO,2019-11-19,45.389999,45.599998,45.080002,45.470001,41.079048,19612600
+CSCO,2019-11-20,45.689999,45.740002,44.93,45.080002,40.726711,18660800
+CSCO,2019-11-21,45.130001,45.150002,44.689999,44.84,40.509884,19868800
+CSCO,2019-11-22,45.150002,45.169998,44.689999,44.849998,40.518921,18725700
+CSCO,2019-11-25,45,45.549999,44.93,45.450001,41.060982,19653300
+CSCO,2019-11-26,45.529999,45.77,45.25,45.310001,40.93449,29422000
+CSCO,2019-11-27,45.360001,45.419998,44.93,45.240002,40.871262,14889900
+CSCO,2019-11-29,45.240002,45.540001,45.150002,45.310001,40.93449,9808900
+CSCO,2019-12-02,45.25,45.330002,44.669998,44.700001,40.383411,17630100
+CSCO,2019-12-03,44.400002,44.490002,43.740002,44.279999,40.00396,19625500
+CSCO,2019-12-04,44.52,44.549999,43.860001,43.889999,39.651623,17202200
+CSCO,2019-12-05,44.049999,44.099998,43.400002,43.52,39.317352,22632800
+CSCO,2019-12-06,43.889999,44.060001,43.650002,43.84,39.606457,16541000
+CSCO,2019-12-09,43.889999,44.369999,43.75,43.900002,39.66066,17508500
+CSCO,2019-12-10,43.849998,44.18,43.799999,44.099998,39.841339,21862400
+CSCO,2019-12-11,44.360001,44.450001,44.150002,44.279999,40.00396,16440500
+CSCO,2019-12-12,44.549999,45.77,44.41,45.669998,41.259735,27061600
+CSCO,2019-12-13,45.91,46.049999,45.200001,45.299999,40.925465,21796900
+CSCO,2019-12-16,45.799999,46.59,45.799999,45.98,41.539799,21871300
+CSCO,2019-12-17,46.220001,46.52,45.93,46.439999,41.955372,22510000
+CSCO,2019-12-18,46.52,46.759998,46.25,46.639999,42.136059,21921200
+CSCO,2019-12-19,47.150002,47.990002,47.110001,47.880001,43.256321,30764700
+CSCO,2019-12-20,48.25,48.369999,47.419998,47.450001,42.86784,52575300
+CSCO,2019-12-23,47.549999,48.299999,47.419998,48.099998,43.455074,20253500
+CSCO,2019-12-24,48.16,48.25,47.650002,47.779999,43.16597,7044700
+CSCO,2019-12-26,47.779999,48,47.650002,47.849998,43.229206,11091700
+CSCO,2019-12-27,47.990002,48.02,47.68,47.77,43.156933,11056800
+CSCO,2019-12-30,47.75,47.880001,47.290001,47.59,42.99432,12128600
+CSCO,2019-12-31,47.540001,47.98,47.41,47.959999,43.32859,14892600
+CSCO,2020-01-02,48.060001,48.419998,47.880001,48.419998,44.06575,16708100
+CSCO,2020-01-03,47.91,48.139999,47.48,47.630001,43.346798,15577400
+CSCO,2020-01-06,47.139999,47.82,47.009998,47.799999,43.501503,22183600
+CSCO,2020-01-07,47.720001,47.720001,47.099998,47.490002,43.219387,16501900
+CSCO,2020-01-08,46.970001,47.790001,46.810001,47.52,43.246689,25175900
+CSCO,2020-01-09,47.790001,47.880001,47.07,47.32,43.064663,18203600
+CSCO,2020-01-10,47.48,47.560001,47.060001,47.130001,42.89175,13502600
+CSCO,2020-01-13,47.310001,47.98,47.299999,47.970001,43.656223,18237400
+CSCO,2020-01-14,47.959999,47.990002,47.619999,47.790001,43.492405,17948700
+CSCO,2020-01-15,47.919998,48.400002,47.759998,48.009998,43.692623,16289400
+CSCO,2020-01-16,48.380001,49.080002,48.23,49.049999,44.639099,20094900
+CSCO,2020-01-17,49.310001,49.540001,48.869999,49.02,44.61179,27176200
+CSCO,2020-01-21,48.959999,49.200001,48.669998,48.799999,44.411575,21771800
+CSCO,2020-01-22,49.279999,49.529999,49.040001,49.07,44.657299,15186000
+CSCO,2020-01-23,49,49.18,48.41,49,44.593594,16767700
+CSCO,2020-01-24,49.220001,49.48,48.540001,48.849998,44.457077,14066700
+CSCO,2020-01-27,47.889999,48.07,47.27,47.470001,43.201176,20666000
+CSCO,2020-01-28,47.52,47.970001,47.5,47.77,43.474194,14035100
+CSCO,2020-01-29,47.970001,47.98,46.93,47.049999,42.818954,14273600
+CSCO,2020-01-30,46.540001,47.27,46.259998,47.240002,42.991867,14822600
+CSCO,2020-01-31,46.990002,47,45.84,45.970001,41.836071,20069900
+CSCO,2020-02-03,46.400002,46.830002,46.209999,46.529999,42.345715,15374900
+CSCO,2020-02-04,47.220001,47.709999,47.110001,47.619999,43.337685,13947300
+CSCO,2020-02-05,48.330002,48.599998,48.150002,48.450001,44.093056,17042300
+CSCO,2020-02-06,48.689999,48.82,48.220001,48.689999,44.31147,9814800
+CSCO,2020-02-07,48.599998,48.77,47.869999,47.970001,43.656223,16807500
+CSCO,2020-02-10,47.990002,48.889999,47.880001,48.869999,44.475285,19012700
+CSCO,2020-02-11,49.389999,49.709999,48.860001,49.130001,44.711899,23168300
+CSCO,2020-02-12,49.43,50.279999,49.400002,49.93,45.439964,31686200
+CSCO,2020-02-13,47.150002,47.669998,46.580002,47.32,43.064663,47044700
+CSCO,2020-02-14,47.16,47.220001,46.48,46.970001,42.746147,26747200
+CSCO,2020-02-18,46.82,46.849998,46.290001,46.59,42.400314,18546300
+CSCO,2020-02-19,46.689999,46.810001,45.900002,46.290001,42.127296,27626400
+CSCO,2020-02-20,46.09,46.959999,45.900002,46.849998,42.636932,20416700
+CSCO,2020-02-21,46.73,46.849998,46.049999,46.299999,42.136395,20028700
+CSCO,2020-02-24,45,45.68,44,44,40.043224,35295900
+CSCO,2020-02-25,44.049999,44.209999,42.07,42.740002,38.89653,48024700
+CSCO,2020-02-26,42.970001,43.380001,41.939999,42.16,38.368687,38513200
+CSCO,2020-02-27,41.279999,42.099998,40.009998,40.040001,36.439342,51442900
+CSCO,2020-02-28,38.700001,40.549999,38.349998,39.93,36.339222,80188000
+CSCO,2020-03-02,40.150002,41.189999,38.919998,41.169998,37.467712,48864300
+CSCO,2020-03-03,41.259998,41.900002,39.709999,40.040001,36.439342,49294700
+CSCO,2020-03-04,40.720001,41.450001,39.799999,41.389999,37.667934,30022100
+CSCO,2020-03-05,40.169998,40.509998,39.290001,39.57,36.011597,30255900
+CSCO,2020-03-06,38,39.950001,37.799999,39.68,36.111713,48605600
+CSCO,2020-03-09,36.900002,39.560001,36.290001,37.959999,34.546379,61535300
+CSCO,2020-03-10,39.25,40.150002,37.869999,40.080002,36.475742,50536500
+CSCO,2020-03-11,39.02,39.16,36.369999,37.049999,33.718216,63594300
+CSCO,2020-03-12,34.5,35.82,33,33.200001,30.214441,51855300
+CSCO,2020-03-13,35.18,37.68,33.330002,37.639999,34.255157,53859600
+CSCO,2020-03-16,33.23,36.990002,32.400002,33.709999,30.67857,44211300
+CSCO,2020-03-17,34.700001,36.25,33.599998,35.5,32.307606,41572400
+CSCO,2020-03-18,33.759998,37.709999,33.310001,37.119999,33.781918,56904300
+CSCO,2020-03-19,37.049999,39.32,36.150002,37.709999,34.318859,58319700
+CSCO,2020-03-20,38.27,38.470001,35.400002,35.599998,32.398605,48582500
+CSCO,2020-03-23,35.509998,35.82,33.740002,34.599998,31.488531,39823400
+CSCO,2020-03-24,36.41,38.68,35.540001,38.599998,35.128826,48235600
+CSCO,2020-03-25,38.650002,39.950001,37.5,37.669998,34.282459,42873900
+CSCO,2020-03-26,37.970001,40.919998,37.369999,40.580002,36.930775,38473300
+CSCO,2020-03-27,39.209999,40.150002,38.41,38.82,35.329044,31278600
+CSCO,2020-03-30,39.450001,40.490002,38.959999,40.32,36.69416,27120300
+CSCO,2020-03-31,40.130001,40.419998,39.110001,39.310001,35.774982,26014200
+CSCO,2020-04-01,38.169998,38.860001,37.869999,38.330002,34.883106,26790700
+CSCO,2020-04-02,37.84,39.950001,37.470001,39.799999,36.564339,28180500
+CSCO,2020-04-03,39.82,40.290001,38.540001,39.060001,35.884502,21235200
+CSCO,2020-04-06,40.459999,41.68,39.779999,41.43,38.061813,31641400
+CSCO,2020-04-07,42.66,42.740002,40.59,40.639999,37.336048,30366100
+CSCO,2020-04-08,41.169998,42.200001,40.869999,41.740002,38.346615,22683500
+CSCO,2020-04-09,42.09,42.200001,40.849998,41.200001,37.850517,27643900
+CSCO,2020-04-13,41.040001,41.459999,40.529999,41.220001,37.868893,19592000
+CSCO,2020-04-14,41.91,42.82,41.529999,42.779999,39.302067,22882400
+CSCO,2020-04-15,42.200001,42.369999,41.23,41.52,38.144497,18428800
+CSCO,2020-04-16,41.759998,41.790001,40.68,41.5,38.126129,26178000
+CSCO,2020-04-17,42.25,42.639999,41.740002,42.48,39.026459,30701500
+CSCO,2020-04-20,41.919998,43.290001,41.790001,42.540001,39.081577,23438800
+CSCO,2020-04-21,41.830002,41.990002,40.41,40.549999,37.253361,31661000
+CSCO,2020-04-22,41.27,42.09,41.110001,41.759998,38.364986,18330700
+CSCO,2020-04-23,41.889999,42.549999,41.529999,41.619999,38.236374,16100200
+CSCO,2020-04-24,41.84,42.66,41.650002,42.52,39.063202,14639200
+CSCO,2020-04-27,42.700001,43.220001,42.580002,43.060001,39.559303,17937900
+CSCO,2020-04-28,43.5,43.630001,42.41,42.490002,39.035641,16427700
+CSCO,2020-04-29,43.349998,43.48,42.93,43.34,39.816547,17430100
+CSCO,2020-04-30,43.169998,43.169998,42.169998,42.380001,38.934589,26679900
+CSCO,2020-05-01,41.720001,41.810001,40.77,40.919998,37.593277,22095300
+CSCO,2020-05-04,40.950001,41.41,40.490002,41.349998,37.988323,15997700
+CSCO,2020-05-05,41.610001,41.93,41.389999,41.459999,38.089378,15060200
+CSCO,2020-05-06,41.560001,41.689999,40.970001,41.150002,37.804585,16040300
+CSCO,2020-05-07,41.59,41.77,41.220001,41.369999,38.006695,20173600
+CSCO,2020-05-08,42.02,43.02,41.700001,42.990002,39.494999,21959100
+CSCO,2020-05-11,42.779999,43.650002,42.610001,43.32,39.798172,26182700
+CSCO,2020-05-12,43.939999,44.299999,43.189999,43.220001,39.706295,25817100
+CSCO,2020-05-13,43.41,43.57,41.310001,41.950001,38.539543,36986700
+CSCO,2020-05-14,43.43,44.580002,43.259998,43.849998,40.285076,50417700
+CSCO,2020-05-15,42.93,44.380001,42.849998,44.27,40.670929,30573000
+CSCO,2020-05-18,45.209999,45.299999,44.330002,45.060001,41.396713,26966500
+CSCO,2020-05-19,44.830002,44.98,44.41,44.610001,40.983295,24345400
+CSCO,2020-05-20,45.049999,45.82,45.029999,45.439999,41.745808,20184500
+CSCO,2020-05-21,45.450001,45.66,44.560001,44.639999,41.010849,18674900
+CSCO,2020-05-22,44.669998,44.950001,44.119999,44.900002,41.249718,12592800
+CSCO,2020-05-26,45.779999,45.799999,44.68,44.84,41.194588,21776900
+CSCO,2020-05-27,45.040001,45.98,44.799999,45.959999,42.223541,22157200
+CSCO,2020-05-28,45.900002,46.459999,45.369999,45.599998,41.892803,20013000
+CSCO,2020-05-29,46.040001,47.82,45.41,47.82,43.932323,43553600
+CSCO,2020-06-01,47.150002,47.290001,46.23,46.299999,42.535896,18712400
+CSCO,2020-06-02,46.400002,46.900002,45.880001,46.889999,43.077938,17285900
+CSCO,2020-06-03,46.98,47.200001,46.540001,46.939999,43.123863,17492000
+CSCO,2020-06-04,46.77,47.25,46.529999,46.860001,43.050373,14100700
+CSCO,2020-06-05,47.27,48.290001,47.200001,47.830002,43.941509,22591100
+CSCO,2020-06-08,47.459999,48.16,47.119999,48.130001,44.217117,17820900
+CSCO,2020-06-09,48.02,48.240002,47.490002,48.049999,44.143631,18597300
+CSCO,2020-06-10,47.66,47.830002,47.119999,47.419998,43.564842,18462400
+CSCO,2020-06-11,46.990002,47,43.639999,43.669998,40.119717,35582000
+CSCO,2020-06-12,44.959999,45.860001,44.110001,45.07,41.405895,26125600
+CSCO,2020-06-15,44.119999,45.759998,43.93,45.349998,41.663128,21300100
+CSCO,2020-06-16,47.41,47.490002,45.91,46.48,42.701267,28074600
+CSCO,2020-06-17,46.75,46.82,45.900002,46.169998,42.416466,20399100
+CSCO,2020-06-18,45.790001,46.049999,45.349998,45.830002,42.104115,22423500
+CSCO,2020-06-19,46.259998,46.509998,45.049999,45.32,41.635571,36103200
+CSCO,2020-06-22,45.110001,45.459999,44.810001,45.16,41.488579,18398600
+CSCO,2020-06-23,45.919998,46.150002,45.32,45.470001,41.773376,23222400
+CSCO,2020-06-24,45.290001,45.470001,44.389999,44.75,41.111908,22840100
+CSCO,2020-06-25,44.77,45.32,44.200001,45.220001,41.543697,19114900
+CSCO,2020-06-26,45.119999,46.509998,44.630001,46.310001,42.545082,106928300
+CSCO,2020-06-29,46.34,46.450001,45.669998,46.150002,42.398102,23875400
+CSCO,2020-06-30,46.150002,47.009998,46.099998,46.639999,42.848251,21888800
+CSCO,2020-07-01,46.540001,46.720001,46,46.060001,42.315411,17129500
+CSCO,2020-07-02,46.07,46.220001,45.48,45.630001,42.250599,19632000
+CSCO,2020-07-06,46.07,46.490002,45.869999,46.419998,42.982082,16152900
+CSCO,2020-07-07,46.119999,46.290001,45.560001,45.630001,42.250599,17102800
+CSCO,2020-07-08,45.59,46.07,45.32,45.810001,42.417259,15020800
+CSCO,2020-07-09,46.599998,47.200001,46.220001,46.700001,43.241344,26027700
+CSCO,2020-07-10,46.73,46.919998,46.240002,46.66,43.204311,13775700
+CSCO,2020-07-13,46.869999,46.990002,45.779999,45.93,42.528374,17965500
+CSCO,2020-07-14,45.490002,46.5,45.41,46.259998,42.833935,19303500
+CSCO,2020-07-15,46.5,46.830002,45.990002,46.400002,42.96357,15705000
+CSCO,2020-07-16,45.700001,45.830002,45.200001,45.779999,42.389484,17709400
+CSCO,2020-07-17,46.040001,46.93,45.880001,46.75,43.287643,20389700
+CSCO,2020-07-20,46.669998,47.099998,46.259998,46.970001,43.491356,15966500
+CSCO,2020-07-21,47.279999,47.330002,46.849998,47.02,43.537655,16044700
+CSCO,2020-07-22,47.02,47.110001,46.529999,46.900002,43.426533,27218300
+CSCO,2020-07-23,46.98,47.700001,46.68,47.41,43.898769,23750200
+CSCO,2020-07-24,47.490002,47.639999,46.110001,46.400002,42.96357,16983600
+CSCO,2020-07-27,46.66,47.259998,46.150002,47.189999,43.695061,15576000
+CSCO,2020-07-28,46.98,47.080002,46.209999,46.279999,42.852451,13975300
+CSCO,2020-07-29,46.400002,46.880001,46.369999,46.709999,43.250607,11618200
+CSCO,2020-07-30,46.130001,46.459999,45.380001,46.439999,43.000603,15385100
+CSCO,2020-07-31,46.389999,47.110001,45.860001,47.099998,43.611721,17701100
+CSCO,2020-08-03,47.139999,47.360001,46.68,47.16,43.667278,14141100
+CSCO,2020-08-04,47.009998,47.669998,46.91,47.669998,44.139503,12839500
+CSCO,2020-08-05,47.669998,47.73,47.049999,47.330002,43.824696,13075600
+CSCO,2020-08-06,47.23,47.830002,47.099998,47.77,44.232101,14190900
+CSCO,2020-08-07,47.330002,47.599998,47.029999,47.43,43.917282,17054300
+CSCO,2020-08-10,47.16,48,47.16,47.73,44.195061,14999200
+CSCO,2020-08-11,47.900002,48.450001,47.09,47.189999,43.695061,18859600
+CSCO,2020-08-12,47.279999,48.130001,47.27,48.099998,44.537666,26823700
+CSCO,2020-08-13,43.790001,43.84,42.380001,42.720001,39.556114,91849500
+CSCO,2020-08-14,42.490002,42.880001,42.27,42.5,39.352406,32539500
+CSCO,2020-08-17,42.549999,42.759998,41.860001,42.09,38.972771,30511700
+CSCO,2020-08-18,42.130001,42.290001,41.810001,41.98,38.870914,23344600
+CSCO,2020-08-19,42.099998,42.349998,41.779999,41.869999,38.769062,20097400
+CSCO,2020-08-20,41.869999,42.419998,41.73,42.310001,39.176479,18443900
+CSCO,2020-08-21,42.049999,42.299999,41.810001,42.25,39.120918,17389600
+CSCO,2020-08-24,42.07,42.470001,42,42.18,39.056107,17742900
+CSCO,2020-08-25,42.23,42.299999,41.779999,41.959999,38.852398,15417400
+CSCO,2020-08-26,41.650002,42.279999,41.450001,42.25,39.120918,21625800
+CSCO,2020-08-27,42.400002,42.470001,42.02,42.290001,39.157955,22456800
+CSCO,2020-08-28,42.139999,42.299999,42,42.200001,39.074619,16573600
+CSCO,2020-08-31,42.099998,42.349998,41.939999,42.220001,39.09314,21298000
+CSCO,2020-09-01,42,42.07,41.5,42.029999,38.917217,23325100
+CSCO,2020-09-02,42.040001,42.689999,42.029999,42.419998,39.278324,30045700
+CSCO,2020-09-03,41.75,41.830002,40.669998,40.950001,37.917198,39288100
+CSCO,2020-09-04,41.200001,41.43,40.439999,40.82,37.796825,34867400
+CSCO,2020-09-08,40.049999,40.610001,39.970001,40,37.03756,29101800
+CSCO,2020-09-09,40.099998,40.48,39.720001,40.130001,37.157925,23351600
+CSCO,2020-09-10,40.029999,40.639999,39.419998,39.57,36.6394,25108800
+CSCO,2020-09-11,39.77,40.049999,39.52,39.880001,36.926445,21853000
+CSCO,2020-09-14,40.220001,40.639999,40.049999,40.369999,37.38015,19866700
+CSCO,2020-09-15,40.509998,40.84,40.380001,40.599998,37.593117,19024100
+CSCO,2020-09-16,40.720001,41.169998,40.389999,40.419998,37.426453,24310200
+CSCO,2020-09-17,39.66,40.400002,39.509998,40.369999,37.38015,22225900
+CSCO,2020-09-18,40.18,40.32,39.580002,39.810001,36.861629,44450800
+CSCO,2020-09-21,39.310001,39.470001,38.689999,39.040001,36.148655,28495000
+CSCO,2020-09-22,39.18,39.459999,38.880001,39.32,36.407925,17656800
+CSCO,2020-09-23,39.23,39.389999,38.18,38.279999,35.444942,24843200
+CSCO,2020-09-24,38,38.16,37.599998,37.849998,35.046787,30910400
+CSCO,2020-09-25,37.759998,38.540001,37.619999,38.450001,35.602356,22966600
+CSCO,2020-09-28,39.200001,39.290001,38.790001,39.130001,36.231991,24275700
+CSCO,2020-09-29,39.07,39.380001,38.830002,39.060001,36.167183,16353700
+CSCO,2020-09-30,39.09,39.700001,39.02,39.389999,36.472729,27113200
+CSCO,2020-10-01,39.099998,39.310001,38.57,38.799999,36.257801,20763500
+CSCO,2020-10-02,38.049999,38.549999,37.970001,38.27,35.762535,24493000
+CSCO,2020-10-05,38.48,38.790001,38.279999,38.57,36.04287,26929100
+CSCO,2020-10-06,38.5,39.349998,38.400002,38.57,36.04287,28430800
+CSCO,2020-10-07,38.98,39.580002,38.779999,39.400002,36.818493,20593700
+CSCO,2020-10-08,39.799999,40.18,39.66,39.790001,37.182941,19031300
+CSCO,2020-10-09,40.150002,40.23,39.720001,39.849998,37.239006,16167500
+CSCO,2020-10-12,39.93,40.529999,39.630001,40.360001,37.715591,22757200
+CSCO,2020-10-13,40.540001,40.610001,39.709999,39.810001,37.20163,23438300
+CSCO,2020-10-14,39.849998,40.419998,39.759998,39.889999,37.276386,16439100
+CSCO,2020-10-15,39.470001,40,39.349998,39.970001,37.351147,15451400
+CSCO,2020-10-16,39.880001,40.299999,39.549999,40.16,37.52869,21292500
+CSCO,2020-10-19,40.150002,40.380001,39.16,39.299999,36.72504,19600500
+CSCO,2020-10-20,39.439999,39.509998,39.029999,39.200001,36.631603,16564900
+CSCO,2020-10-21,39.310001,39.57,38.98,39.060001,36.500767,17016300
+CSCO,2020-10-22,38.849998,38.959999,38.380001,38.82,36.276493,20399000
+CSCO,2020-10-23,38.93,38.970001,38.650002,38.82,36.276493,15556100
+CSCO,2020-10-26,38.400002,38.43,37.150002,37.669998,35.201839,29146500
+CSCO,2020-10-27,37.380001,37.5,36.59,36.869999,34.454258,37911500
+CSCO,2020-10-28,36.32,36.509998,35.68,35.709999,33.370262,34561500
+CSCO,2020-10-29,35.509998,36.07,35.279999,35.689999,33.35157,35332000
+CSCO,2020-10-30,35.599998,35.93,35.490002,35.900002,33.547813,29151200
+CSCO,2020-11-02,36.189999,36.349998,35.669998,35.900002,33.547813,23483100
+CSCO,2020-11-03,36.360001,37.330002,36.299999,36.68,34.276707,27342900
+CSCO,2020-11-04,37.029999,37.299999,36.5,36.57,34.173916,30121900
+CSCO,2020-11-05,37.02,37.299999,36.91,37.23,34.790672,23149700
+CSCO,2020-11-06,37.560001,37.599998,37.080002,37.529999,35.071011,19475300
+CSCO,2020-11-09,39.919998,40.23,38.119999,38.200001,35.697109,42649500
+CSCO,2020-11-10,38.209999,39.029999,38.169998,38.720001,36.183044,31514500
+CSCO,2020-11-11,39.009998,39.450001,38.439999,39.330002,36.753082,27332800
+CSCO,2020-11-12,38.98,39.389999,38.400002,38.669998,36.136318,29368300
+CSCO,2020-11-13,41.200001,41.52,40.560001,41.400002,38.68745,49106400
+CSCO,2020-11-16,41.740002,42.59,41.349998,42.540001,39.75275,34572600
+CSCO,2020-11-17,41.919998,42.349998,41.619999,41.880001,39.136002,23140900
+CSCO,2020-11-18,41.900002,42.240002,41.259998,41.32,38.61269,21327700
+CSCO,2020-11-19,41,41.369999,40.77,41.169998,38.472523,22177700
+CSCO,2020-11-20,41.049999,41.389999,40.919998,40.970001,38.285625,19776300
+CSCO,2020-11-23,41.029999,41.799999,41.02,41.639999,38.91172,19651400
+CSCO,2020-11-24,42.139999,42.709999,41.900002,42.610001,39.818169,22849700
+CSCO,2020-11-25,42.779999,42.799999,42.209999,42.5,39.715374,22617700
+CSCO,2020-11-27,42.860001,42.98,42.639999,42.700001,39.902275,10769500
+CSCO,2020-11-30,42.439999,43.049999,42.41,43.02,40.201309,34741600
+CSCO,2020-12-01,43.009998,44.07,43.009998,43.540001,40.687241,23942500
+CSCO,2020-12-02,43.389999,43.959999,43.349998,43.889999,41.014305,17422200
+CSCO,2020-12-03,43.779999,44.139999,43.599998,44.110001,41.219891,27710700
+CSCO,2020-12-04,43.889999,44.509998,43.889999,44.380001,41.472198,17319800
+CSCO,2020-12-07,44.290001,44.490002,43.91,44.349998,41.444164,14086800
+CSCO,2020-12-08,44.209999,44.529999,43.93,44.369999,41.462852,13348500
+CSCO,2020-12-09,44.470001,44.830002,44.360001,44.689999,41.761879,22679800
+CSCO,2020-12-10,44.540001,44.610001,44.110001,44.32,41.416134,17741500
+CSCO,2020-12-11,43.939999,44.330002,43.720001,44.32,41.416134,14577700
+CSCO,2020-12-14,44.27,44.91,44.150002,44.240002,41.341373,16112300
+CSCO,2020-12-15,44.389999,44.799999,44.139999,44.720001,41.789921,18159400
+CSCO,2020-12-16,44.700001,45.139999,44.529999,44.720001,41.789921,16192000
+CSCO,2020-12-17,44.91,44.93,44.599998,44.82,41.883369,16141600
+CSCO,2020-12-18,44.900002,45.57,44.77,45.439999,42.462746,41027000
+CSCO,2020-12-21,44.470001,44.959999,44.07,44.880001,41.939442,19865300
+CSCO,2020-12-22,44.439999,45.07,44.439999,44.689999,41.761879,16024000
+CSCO,2020-12-23,44.650002,44.799999,44.349998,44.380001,41.472198,12032600
+CSCO,2020-12-24,44.450001,44.59,44.23,44.540001,41.621719,5720500
+CSCO,2020-12-28,44.93,45.34,44.720001,44.919998,41.976814,13458400
+CSCO,2020-12-29,44.970001,45.25,44.529999,44.639999,41.715168,11829000
+CSCO,2020-12-30,44.740002,45.060001,44.439999,44.48,41.565647,11043100
+CSCO,2020-12-31,44.380001,44.84,44.16,44.75,41.817955,15105500
+CSCO,2021-01-04,44.310001,44.369999,43.349998,43.959999,41.412872,24392500
+CSCO,2021-01-05,43.68,44.07,43.380001,43.98,41.431717,17763700
+CSCO,2021-01-06,44.130001,44.869999,43.889999,44.400002,41.827377,21823100
+CSCO,2021-01-07,44.200001,45.110001,44.169998,44.959999,42.354927000000004,18218800
+CSCO,2021-01-08,44.48,45.41,44.25,45.060001,42.449139,20936300
+CSCO,2021-01-11,45.150002,45.950001,45.02,45.360001,42.73175,25058200
+CSCO,2021-01-12,45.299999,45.93,44.959999,45.790001,43.136837,20145000
+CSCO,2021-01-13,45.290001,45.970001,45.18,45.360001,42.73175,19367300
+CSCO,2021-01-14,44.869999,45.599998,44.849998,45.150002,42.533924,22333500
+CSCO,2021-01-15,44.959999,45.650002,44.880001,45.43,42.797699,30271700
+CSCO,2021-01-19,45.330002,45.630001,44.77,45.189999,42.571594,28868800
+CSCO,2021-01-20,45.330002,45.5,45.139999,45.34,42.712917,16499400
+CSCO,2021-01-21,45.200001,45.240002,44.720001,45.110001,42.496246,17488400
+CSCO,2021-01-22,44.75,44.889999,44.23,44.77,42.175938,14643400
+CSCO,2021-01-25,45.040001,45.169998,44.709999,45.029999,42.420876,16581300
+CSCO,2021-01-26,44.889999,45.349998,44.77,45.259998,42.637547,13087800
+CSCO,2021-01-27,45.240002,46.459999,45.080002,45.700001,43.052055,29634500
+CSCO,2021-01-28,45.91,46.27,45.299999,45.34,42.712917,21166000
+CSCO,2021-01-29,44.849998,45.369999,44.48,44.580002,41.996952,22608100
+CSCO,2021-02-01,44.919998,45.630001,44.66,45.400002,42.76944,16776900
+CSCO,2021-02-02,45.52,45.939999,45.43,45.830002,43.17453,16520900
+CSCO,2021-02-03,45.75,46.16,45.540001,45.77,43.118,13173600
+CSCO,2021-02-04,45.869999,47.32,45.77,47.25,44.512249,22285700
+CSCO,2021-02-05,47.57,48.34,47.5,48.080002,45.294155,25488600
+CSCO,2021-02-08,48.560001,49.34,48.560001,48.939999,46.104321,25215400
+CSCO,2021-02-09,48.77,48.830002,48.41,48.5,45.689819,24795000
+CSCO,2021-02-10,46.150002,47.41,45.830002,47.240002,44.502827,44540900
+CSCO,2021-02-11,47.349998,47.91,47.200001,47.580002,44.823124,18589900
+CSCO,2021-02-12,47.43,47.689999,46.91,47.290001,44.549931,15239800
+CSCO,2021-02-16,47.259998,47.259998,46.400002,46.509998,43.815121,18539000
+CSCO,2021-02-17,46.32,46.400002,45.869999,46.25,43.570187,13296300
+CSCO,2021-02-18,46.389999,46.400002,45.689999,46.34,43.654972,16867500
+CSCO,2021-02-19,46.540001,46.610001,45.580002,45.68,43.033211,25117700
+CSCO,2021-02-22,45.290001,45.68,44.82,45.43,42.797699,21435800
+CSCO,2021-02-23,45.259998,45.779999,45.099998,45.509998,42.873062,19714900
+CSCO,2021-02-24,45.240002,45.799999,45.040001,45.740002,43.089737,17823600
+CSCO,2021-02-25,45.59,46.240002,45.240002,45.52,42.882484,21916700
+CSCO,2021-02-26,45.580002,45.779999,44.759998,44.869999,42.270142,22144900
+CSCO,2021-03-01,45.220001,46.220001,45.220001,45.919998,43.259304,17394100
+CSCO,2021-03-02,45.93,46.080002,45.419998,45.52,42.882484,14833000
+CSCO,2021-03-03,45.43,45.529999,45,45.130001,42.515083,16851100
+CSCO,2021-03-04,45.139999,45.470001,44.150002,44.560001,41.978107,24653500
+CSCO,2021-03-05,45.450001,46.740002,45.27,46.25,43.570187,33197600
+CSCO,2021-03-08,46.240002,48.400002,46.200001,47.509998,44.757183,34824500
+CSCO,2021-03-09,47.82,48.369999,47.720001,47.889999,45.115162,26512700
+CSCO,2021-03-10,48.470001,48.790001,48.189999,48.290001,45.491985,19841500
+CSCO,2021-03-11,48.509998,49.080002,48.23,48.799999,45.972431,21976600
+CSCO,2021-03-12,48.810001,48.990002,48.470001,48.82,45.991276,15196500
+CSCO,2021-03-15,48.900002,49.439999,48.900002,49.41,46.547089,15523600
+CSCO,2021-03-16,49.189999,49.740002,49.189999,49.669998,46.792023,17282300
+CSCO,2021-03-17,49.610001,49.610001,48.889999,49.419998,46.556507,18326900
+CSCO,2021-03-18,48.52,49.57,48.52,48.799999,45.972431,18416900
+CSCO,2021-03-19,48.709999,49.220001,48.32,48.98,46.142002,65366800
+CSCO,2021-03-22,48.939999,50.380001,48.939999,50.299999,47.385513,28813900
+CSCO,2021-03-23,50.02,50.68,49.900002,50.009998,47.112324,28328200
+CSCO,2021-03-24,49.939999,50.450001,49.619999,49.650002,46.773182,26444700
+CSCO,2021-03-25,50.580002,51.400002,50.290001,50.509998,47.583355,34537700
+CSCO,2021-03-26,50.599998,52.639999,50.560001,52.57,49.523994,31997000
+CSCO,2021-03-29,52.400002,52.939999,52.279999,52.52,49.476894,25032800
+CSCO,2021-03-30,52.110001,52.290001,51.18,51.77,48.770344,22465100
+CSCO,2021-03-31,51.830002,52.049999,51.549999,51.709999,48.713818,22212400
+CSCO,2021-04-01,51.75,52.07,51.349998,51.98,48.968174,17896200
+CSCO,2021-04-05,51.630001,52.919998,51.630001,52.41,49.727226,19860900
+CSCO,2021-04-06,51.98,52.220001,51.779999,52.029999,49.36668,15126100
+CSCO,2021-04-07,52.009998,52.139999,51.580002,51.77,49.119987,15783600
+CSCO,2021-04-08,51.939999,52,51.450001,51.91,49.252823,15111300
+CSCO,2021-04-09,51.830002,52.150002,51.68,52.09,49.423607,13135800
+CSCO,2021-04-12,52.07,52.16,51.470001,51.57,48.930225,16441700
+CSCO,2021-04-13,51.639999,51.880001,51.34,51.66,49.015617,13353200
+CSCO,2021-04-14,51.509998,51.68,51.139999,51.369999,48.740467,15376600
+CSCO,2021-04-15,51.759998,51.939999,51.369999,51.639999,48.996643,17869800
+CSCO,2021-04-16,52.450001,53.18,52.259998,52.799999,50.097263,28327900
+CSCO,2021-04-19,52.529999,52.959999,52.490002,52.849998,50.144703,20245600
+CSCO,2021-04-20,52.59,52.790001,51.599998,51.790001,49.138966,21257500
+CSCO,2021-04-21,51.84,52.07,51.48,51.93,49.271797,14015500
+CSCO,2021-04-22,51.810001,52.09,51.380001,51.5,48.863808,15564800
+CSCO,2021-04-23,51.5,52.130001,51.18,51.91,49.252823,14016800
+CSCO,2021-04-26,51.650002,51.77,51.5,51.639999,48.996643,13778200
+CSCO,2021-04-27,51.580002,51.669998,51.349998,51.369999,48.740467,13601000
+CSCO,2021-04-28,51.560001,51.77,50.919998,51.110001,48.493774,14984000
+CSCO,2021-04-29,51.18,51.599998,50.98,51.459999,48.825855,13916600
+CSCO,2021-04-30,51.220001,51.23,50.41,50.91,48.304016,19930200
+CSCO,2021-05-03,51.209999,51.400002,50.810001,51.169998,48.550701,13465900
+CSCO,2021-05-04,51.110001,51.23,50.299999,50.709999,48.114246,18164800
+CSCO,2021-05-05,50.990002,51.25,50.68,51.130001,48.512745,16205300
+CSCO,2021-05-06,51.07,52.709999,50.950001,52.439999,49.755692,27106800
+CSCO,2021-05-07,52.48,53.68,52.220001,53.43,50.695011,24146000
+CSCO,2021-05-10,53.970001,54.139999,53.16,53.16,50.438839,23845600
+CSCO,2021-05-11,53.099998,53.110001,52.110001,52.830002,50.125732,20220900
+CSCO,2021-05-12,52.18,52.43,51.470001,51.599998,48.958691,22123300
+CSCO,2021-05-13,52.110001,52.810001,51.880001,52.490002,49.803139,15864000
+CSCO,2021-05-14,52.93,53.220001,52.599998,52.900002,50.192146,14789400
+CSCO,2021-05-17,52.759998,53.150002,52.68,52.939999,50.230099,15731000
+CSCO,2021-05-18,52.799999,53.34,52.740002,52.93,50.220608,20177200
+CSCO,2021-05-19,51.880001,52.66,51.860001,52.470001,49.784157,29187900
+CSCO,2021-05-20,50.41,52.970001,50.099998,52.849998,50.144703,48830800
+CSCO,2021-05-21,52.77,52.93,52.240002,52.43,49.746201,24468400
+CSCO,2021-05-24,52.959999,53.77,52.790001,53.389999,50.657063,21128900
+CSCO,2021-05-25,53.369999,53.580002,53.139999,53.310001,50.581158,20657200
+CSCO,2021-05-26,53.349998,53.610001,52.82,52.91,50.201637,18671200
+CSCO,2021-05-27,52.93,53.349998,52.580002,52.919998,50.211113,56216100
+CSCO,2021-05-28,53.18,53.220001,52.84,52.900002,50.192146,14863500
+CSCO,2021-06-01,52.959999,53.32,52.43,52.619999,49.926472,15741700
+CSCO,2021-06-02,52.650002,52.990002,52.400002,52.959999,50.249069,14529300
+CSCO,2021-06-03,52.799999,53.560001,52.619999,53.330002,50.600136,17593100
+CSCO,2021-06-04,53.439999,54.169998,53.439999,54.07,51.302258,11676700
+CSCO,2021-06-07,54.32,54.439999,53.790001,53.919998,51.159931,14899800
+CSCO,2021-06-08,53.970001,54.389999,53.889999,54.130001,51.359184,15329700
+CSCO,2021-06-09,54.18,54.419998,53.939999,54.02,51.254814,14860900
+CSCO,2021-06-10,54.43,55.080002,54.27,55.029999,52.213112,22183500
+CSCO,2021-06-11,55.189999,55.349998,54.540001,54.77,51.966423,17134000
+CSCO,2021-06-14,54.389999,54.529999,53.529999,54.169998,51.397133,15131400
+CSCO,2021-06-15,54.23,54.32,53.73,53.790001,51.036587,12542600
+CSCO,2021-06-16,53.849998,53.919998,53.130001,53.470001,50.732964,15477900
+CSCO,2021-06-17,53.41,53.549999,53.009998,53.130001,50.410374,18288400
+CSCO,2021-06-18,52.810001,52.84,51.880001,52.07,49.404629,35758300
+CSCO,2021-06-21,52.369999,53.41,52.290001,53.18,50.457817,17682200
+CSCO,2021-06-22,53.299999,53.360001,52.810001,53.259998,50.533718,16451200
+CSCO,2021-06-23,53.27,53.290001,52.59,52.759998,50.059311,14749800
+CSCO,2021-06-24,52.939999,53.049999,52.610001,52.779999,50.078289,13974300
+CSCO,2021-06-25,52.77,53.200001,52.650002,53.060001,50.343952,16682700
+CSCO,2021-06-28,53.16,53.290001,52.919998,52.959999,50.249069,14008700
+CSCO,2021-06-29,52.889999,53.189999,52.77,52.91,50.201637,10926100
+CSCO,2021-06-30,52.950001,53.07,52.619999,53,50.287029,15826400
+CSCO,2021-07-01,53.049999,53.599998,53,53.439999,50.704502,15074800
+CSCO,2021-07-02,53.189999,53.619999,52.84,53.540001,51.153553,15066000
+CSCO,2021-07-06,53.220001,53.360001,52.34,52.98,50.618519,19394500
+CSCO,2021-07-07,53.07,53.299999,52.669998,53.259998,50.886032,14411600
+CSCO,2021-07-08,53.16,53.720001,52.91,53.259998,50.886032,15691800
+CSCO,2021-07-09,53.360001,53.93,53.290001,53.740002,51.344643,14673400
+CSCO,2021-07-12,54.040001,54.040001,53.130001,53.23,50.857368,14000600
+CSCO,2021-07-13,53.34,53.580002,53.200001,53.32,50.943363,9927400
+CSCO,2021-07-14,53.5,54.200001,53.34,54.09,51.679043,17113700
+CSCO,2021-07-15,53.84,53.869999,53.240002,53.650002,51.258648,14952400
+CSCO,2021-07-16,53.880001,54.41,53.650002,53.700001,51.306419,14144900
+CSCO,2021-07-19,53.669998,53.700001,52.73,53.060001,50.69495,19925300
+CSCO,2021-07-20,53.279999,53.93,53.189999,53.580002,51.191772,17250200
+CSCO,2021-07-21,53.82,53.900002,53.419998,53.880001,51.478401,14068600
+CSCO,2021-07-22,53.91,54.549999,53.779999,54.540001,52.108978,15729800
+CSCO,2021-07-23,54.889999,55.34,54.509998,55.23,52.768227,13042500
+CSCO,2021-07-26,55.130001,55.650002,55.130001,55.470001,52.997532,10097400
+CSCO,2021-07-27,55.380001,55.41,54.790001,55.279999,52.815998,14738700
+CSCO,2021-07-28,55.459999,55.52,54.41,54.77,52.328732,18835700
+CSCO,2021-07-29,55,55.349998,54.900002,55.07,52.615364,10680200
+CSCO,2021-07-30,55.080002,55.490002,55.009998,55.369999,52.901985,13438800
+CSCO,2021-08-02,55.599998,55.939999,55.259998,55.450001,52.97842,12468800
+CSCO,2021-08-03,55.540001,56.419998,55.27,56.25,53.74276,17357400
+CSCO,2021-08-04,56.369999,56.369999,55.470001,55.689999,53.207718,11662400
+CSCO,2021-08-05,55.52,55.98,55.5,55.759998,53.274601,10785200
+CSCO,2021-08-06,55.470001,55.950001,55.150002,55.59,53.112183,18386100
+CSCO,2021-08-09,55.82,56.07,55.400002,55.470001,52.997532,8707200
+CSCO,2021-08-10,55.5,55.669998,55.25,55.610001,53.13129,10441900
+CSCO,2021-08-11,55.889999,56.009998,55.599998,55.860001,53.370144,12604500
+CSCO,2021-08-12,55.849998,56.450001,55.66,56.389999,53.876522,11209700
+CSCO,2021-08-13,56.389999,56.619999,56.259998,56.470001,53.952961,10841700
+CSCO,2021-08-16,56.299999,56.43,55.93,56.279999,53.77142,14407400
+CSCO,2021-08-17,55.869999,56.02,55.630001,56.009998,53.513454,11987500
+CSCO,2021-08-18,55.790001,56.139999,55.029999,55.150002,52.691788,17111700
+CSCO,2021-08-19,54.759998,57.490002,54.59,57.27,54.717297,39881600
+CSCO,2021-08-20,57.25,58.34,56.849998,58.220001,55.624954,21876500
+CSCO,2021-08-23,57.849998,58.700001,57.740002,58.540001,55.930687,16225400
+CSCO,2021-08-24,58.490002,59.43,58.43,59.32,56.675922,17658300
+CSCO,2021-08-25,59.540001,60.27,59.169998,59.349998,56.704582,18069600
+CSCO,2021-08-26,59.419998,59.630001,58.990002,59.200001,56.561272,13729400
+CSCO,2021-08-27,59.27,59.349998,58.860001,59.02,56.389294,14795200
+CSCO,2021-08-30,58.98,59.220001,58.799999,59.130001,56.494385,11798600
+CSCO,2021-08-31,59.110001,59.18,58.580002,59.02,56.389294,19873900
+CSCO,2021-09-01,59.02,59.139999,58.66,59.040001,56.408405,11629700
+CSCO,2021-09-02,59.349998,59.720001,59.060001,59.529999,56.87656,12855700
+CSCO,2021-09-03,59.330002,59.66,59.279999,59.419998,56.771469,9732200
+CSCO,2021-09-07,59.240002,59.369999,58.75,58.880001,56.255535,15503600
+CSCO,2021-09-08,58.549999,58.93,58.490002,58.68,56.064445,13124500
+CSCO,2021-09-09,58.450001,58.939999,58.25,58.599998,55.988018,14958800
+CSCO,2021-09-10,58.75,58.950001,57.82,57.889999,55.309662,13622100
+CSCO,2021-09-13,58.16,58.529999,57.73,58.099998,55.510303,13553200
+CSCO,2021-09-14,58.240002,58.470001,57.66,57.869999,55.290554,12810300
+CSCO,2021-09-15,57.779999,59.599998,57.060001,57.560001,54.994373,37524600
+CSCO,2021-09-16,58.310001,58.82,57.130001,57.330002,54.774628,24029600
+CSCO,2021-09-17,57.389999,57.450001,56.470001,56.849998,54.316021,40262700
+CSCO,2021-09-20,56.380001,56.400002,55.290001,55.889999,53.398811,21897000
+CSCO,2021-09-21,55.959999,56.369999,55.23,55.259998,52.79689,18700600
+CSCO,2021-09-22,55.759998,56.130001,55.369999,55.52,53.0453,17940600
+CSCO,2021-09-23,55.700001,56.900002,55.599998,56.689999,54.163147,16262500
+CSCO,2021-09-24,56.450001,56.810001,56.220001,56.73,54.201366,13156400
+CSCO,2021-09-27,56.459999,56.669998,56.049999,56.220001,53.7141,13859500
+CSCO,2021-09-28,55.779999,55.990002,55.41,55.52,53.0453,17803200
+CSCO,2021-09-29,55.619999,55.98,55.34,55.48,53.00708,14051700
+CSCO,2021-09-30,55.799999,55.900002,54.41,54.43,52.003891,18538000
+CSCO,2021-10-01,54.599998,55.41,54.040001,55.139999,52.682236,18338000
+CSCO,2021-10-04,54.5,54.68,53.950001,54.23,52.162823,17084100
+CSCO,2021-10-05,54.130001,55.029999,54.130001,54.689999,52.605286,14135000
+CSCO,2021-10-06,54.349998,54.380001,52.98,53.939999,51.883873,26339200
+CSCO,2021-10-07,54.490002,55.41,54.349998,55.02,52.92271,14725500
+CSCO,2021-10-08,55.200001,55.299999,54.75,55.080002,52.980423,9255500
+CSCO,2021-10-11,55.25,55.380001,54.900002,54.93,52.83614,8117600
+CSCO,2021-10-12,54.990002,55.060001,54.07,54.279999,52.210911,14241900
+CSCO,2021-10-13,54.32,54.75,54.080002,54.619999,52.537956,13737100
+CSCO,2021-10-14,55.09,55.849998,54.98,55.650002,53.528694,14455900
+CSCO,2021-10-15,55.889999,55.889999,54.959999,55.25,53.143944,15202200
+CSCO,2021-10-18,55.040001,55.490002,54.57,55.189999,53.086227,10989600
+CSCO,2021-10-19,55.290001,55.779999,55.029999,55.740002,53.615265,13258400
+CSCO,2021-10-20,55.799999,56.23,55.799999,56.200001,54.057728,11613600
+CSCO,2021-10-21,56.040001,56.119999,55.529999,55.689999,53.567162,12619900
+CSCO,2021-10-22,55.549999,55.860001,54.939999,55.110001,53.009281,15026600
+CSCO,2021-10-25,55.110001,55.419998,54.810001,55.139999,53.038132,10218900
+CSCO,2021-10-26,55.560001,56.349998,55.400002,55.810001,53.682594,15250000
+CSCO,2021-10-27,56.130001,56.720001,55.93,56.18,54.03849,16279000
+CSCO,2021-10-28,56.23,56.689999,55.889999,56.240002,54.096207,11209200
+CSCO,2021-10-29,56.32,56.580002,55.860001,55.970001,53.836498,13550400
+CSCO,2021-11-01,55.869999,56.25,55.5,56.099998,53.961536,14341400
+CSCO,2021-11-02,56.369999,57.869999,56.279999,57.619999,55.423599,22097900
+CSCO,2021-11-03,57.580002,57.93,57.119999,57.650002,55.452457,13219400
+CSCO,2021-11-04,57.599998,57.689999,56.560001,57.119999,54.942657,18070400
+CSCO,2021-11-05,57.380001,57.799999,56.93,57.07,54.894562,15637700
+CSCO,2021-11-08,57.099998,57.52,56.59,57,54.827232,15045300
+CSCO,2021-11-09,57.07,57.630001,56.900002,57.439999,55.250458,14459800
+CSCO,2021-11-10,57.900002,58.630001,57.689999,57.77,55.567879,17876300
+CSCO,2021-11-11,57.57,57.77,56.689999,56.759998,54.596375,17440700
+CSCO,2021-11-12,56.970001,57.150002,56.310001,56.82,54.654095,16663600
+CSCO,2021-11-15,56.93,57.700001,56.830002,57.27,55.086941,19041800
+CSCO,2021-11-16,57.240002,58.080002,56.93,57,54.827232,21136900
+CSCO,2021-11-17,56.610001,57.139999,56.27,56.759998,54.596375,31496300
+CSCO,2021-11-18,52.73,53.93,51.080002,53.630001,51.585693,70834000
+CSCO,2021-11-19,53.549999,53.689999,52.779999,53.25,51.220177,30030800
+CSCO,2021-11-22,53.349998,55.529999,53.299999,54.599998,52.518715,39949300
+CSCO,2021-11-23,54.610001,55.580002,54.470001,55.299999,53.192032,25653100
+CSCO,2021-11-24,55.150002,55.75,55.150002,55.540001,53.42289,19328700
+CSCO,2021-11-26,54.459999,55.189999,54.459999,54.669998,52.586044,16730300
+CSCO,2021-11-29,55.139999,56.189999,54.830002,55.759998,53.634499,25724500
+CSCO,2021-11-30,55.580002,55.599998,54.150002,54.84,52.749569,45141300
+CSCO,2021-12-01,55.529999,56.380001,54.93,55.029999,52.932323,24120500
+CSCO,2021-12-02,55.150002,56.610001,55.080002,56.150002,54.009636,22384700
+CSCO,2021-12-03,56.299999,56.82,55.669998,56.23,54.086586,26235400
+CSCO,2021-12-06,56.700001,57.169998,56.470001,56.959999,54.788754,23172800
+CSCO,2021-12-07,57.099998,58.220001,57.009998,58.080002,55.866065999999996,24254800
+CSCO,2021-12-08,58.080002,58.130001,56.630001,57.02,54.84647,23631300
+CSCO,2021-12-09,57.200001,57.830002,56.93,57.549999,55.356266,16480200
+CSCO,2021-12-10,57.91,59.34,57.91,59.25,56.991467,19901500
+CSCO,2021-12-13,59.099998,59.509998,58.540001,58.610001,56.375862,18496300
+CSCO,2021-12-14,58.34,58.529999,57.369999,57.77,55.567879,19114200
+CSCO,2021-12-15,57.919998,60.029999,57.900002,59.93,57.645546,27953900
+CSCO,2021-12-16,60.049999,60.759998,59.869999,60.310001,58.011059,24599300
+CSCO,2021-12-17,60.27,60.799999,59.790001,60.459999,58.155338,62171000
+CSCO,2021-12-20,59.669998,60.41,59.299999,60.360001,58.059158,21342100
+CSCO,2021-12-21,60.439999,61.240002,60,61.029999,58.703613,20761100
+CSCO,2021-12-22,60.970001,61.599998,60.619999,61.529999,59.184547,17095500
+CSCO,2021-12-23,61.790001,62.900002,61.790001,62.279999,59.905964,17771400
+CSCO,2021-12-27,62.41,63.470001,62.279999,63.419998,61.00251,14779700
+CSCO,2021-12-28,63.419998,63.84,63.23,63.529999,61.108318,12865000
+CSCO,2021-12-29,63.650002,64.290001,63.549999,63.959999,61.521923,15069900
+CSCO,2021-12-30,64.040001,64.139999,63.470001,63.619999,61.194885,9076700
+CSCO,2021-12-31,63.549999,63.82,63.32,63.369999,60.954418,10359100
+CSCO,2022-01-03,62.900002,63.349998,62.5,63.16,60.752422,17184300
+CSCO,2022-01-04,62.439999,62.810001,61.110001,61.25,59.262394,29682500
+CSCO,2022-01-05,61.189999,61.639999,60.25,60.279999,58.323872,30317900
+CSCO,2022-01-06,60,61.130001,59.91,60.919998,58.9431,19616600
+CSCO,2022-01-07,60.869999,61.5,60.669998,61.130001,59.14629,20152400
+CSCO,2022-01-10,60.869999,61.900002,60.52,61.82,59.8139,24715300
+CSCO,2022-01-11,61.599998,62.43,61.439999,62.369999,60.34605,22804200
+CSCO,2022-01-12,62.400002,62.82,61.919998,62.119999,60.10416,13405400
+CSCO,2022-01-13,62.080002,62.150002,61.209999,61.5,59.504284,14871600
+CSCO,2022-01-14,61.470001,61.5,60.939999,61.360001,59.368828,18831900
+CSCO,2022-01-18,59.98,60.220001,59.490002,59.73,57.791721,26545800
+CSCO,2022-01-19,58,59.490002,57.779999,58.900002,56.988651,24333900
+CSCO,2022-01-20,58.990002,59.34,58.02,58.080002,56.195263,17726500
+CSCO,2022-01-21,58.07,58.34,56.610001,56.68,54.840691,25914000
+CSCO,2022-01-24,56.16,57,54.869999,56.900002,55.053555,34180100
+CSCO,2022-01-25,56.09,56.689999,55.07,56.110001,54.289192,25156400
+CSCO,2022-01-26,56.110001,56.450001,54.860001,55.330002,53.5345,28632700
+CSCO,2022-01-27,55.509998,56.529999,54.400002,54.619999,52.847542,25967400
+CSCO,2022-01-28,54.5,55.66,53.450001,55.610001,53.805416,30976600
+CSCO,2022-01-31,55.43,55.860001,54.869999,55.669998,53.863468,29925300
+CSCO,2022-02-01,55.450001,55.5,54.740002,55.369999,53.5732,22438500
+CSCO,2022-02-02,55.23,56.32,55.169998,56.169998,54.347244,23316700
+CSCO,2022-02-03,55.869999,56.150002,55.060001,55.200001,53.408722,19260500
+CSCO,2022-02-04,54.889999,55.619999,54.389999,55.150002,53.360344,19675900
+CSCO,2022-02-07,55.330002,55.529999,54.700001,55.169998,53.379692,14450200
+CSCO,2022-02-08,55.060001,55.490002,54.709999,55.34,53.544178,15219900
+CSCO,2022-02-09,55.82,56.380001,55.48,56.290001,54.463348,19136700
+CSCO,2022-02-10,55.240002,56.029999,54.740002,54.869999,53.089428,19730600
+CSCO,2022-02-11,54.869999,55.09,53.77,53.900002,52.150909,20132500
+CSCO,2022-02-14,53.41,53.650002,52.700001,53.18,51.454269,21868400
+CSCO,2022-02-15,53.720001,54.299999,53.639999,54.27,52.5089,17678000
+CSCO,2022-02-16,54.130001,54.439999,53.389999,54.25,52.489552,20388700
+CSCO,2022-02-17,55.5,57.060001,55.400002,55.77,53.960224,32884700
+CSCO,2022-02-18,55.459999,57.689999,55.380001,57.209999,55.353497,35626200
+CSCO,2022-02-22,56.93,57.139999,55.740002,56.299999,54.473026,25188300
+CSCO,2022-02-23,56.610001,56.990002,54.369999,54.439999,52.673386,22033700
+CSCO,2022-02-24,54.07,54.830002,53.209999,54.73,52.953972,27739300
+CSCO,2022-02-25,54.98,56.220001,54.490002,56.040001,54.221462,18963700
+CSCO,2022-02-28,55.41,56,54.75,55.77,53.960224,23868700
+CSCO,2022-03-01,55.529999,55.849998,54.259998,54.619999,52.847542,17799600
+CSCO,2022-03-02,54.77,56.380001,54.709999,56.150002,54.327896,18660000
+CSCO,2022-03-03,56.740002,57,55.84,56.07,54.250492,16794600
+CSCO,2022-03-04,55.669998,56.900002,55.25,56.509998,54.676212,16729000
+CSCO,2022-03-07,56.310001,56.439999,55.52,55.59,53.786064,21350900
+CSCO,2022-03-08,55.700001,55.860001,54.07,54.400002,52.634686,23642400
+CSCO,2022-03-09,55.639999,56.25,55.25,55.919998,54.105354,19150900
+CSCO,2022-03-10,54.400002,55.16,53.970001,54.709999,52.934624,18550900
+CSCO,2022-03-11,55.290001,56.209999,54.599998,54.689999,52.915268,20330300
+CSCO,2022-03-14,54.73,55.400002,54,54.299999,52.53793,17977500
+CSCO,2022-03-15,54.419998,55.73,54.419998,55.599998,53.795738,18829100
+CSCO,2022-03-16,55.93,56,54.599998,55.810001,53.998928,21821800
+CSCO,2022-03-17,55.490002,56.299999,55.349998,56.169998,54.347244,18830500
+CSCO,2022-03-18,56.029999,56.419998,55.540001,55.970001,54.153736,51807200
+CSCO,2022-03-21,56.060001,56.549999,55.52,56,54.182758,29174600
+CSCO,2022-03-22,56.360001,56.720001,56.09,56.169998,54.347244,29287900
+CSCO,2022-03-23,55.900002,56.09,54.450001,54.48,52.712086,19742100
+CSCO,2022-03-24,54.669998,54.689999,53.68,54.5,52.731434,20551500
+CSCO,2022-03-25,54.610001,55.18,54.400002,54.970001,53.18618,18090600
+CSCO,2022-03-28,54.799999,55.16,54.419998,55.139999,53.350666,17164600
+CSCO,2022-03-29,55.669998,56.310001,55.040001,55.669998,53.863468,20036500
+CSCO,2022-03-30,55.75,56.939999,55.59,56.049999,54.231136,16125400
+CSCO,2022-03-31,56.040001,56.880001,55.720001,55.759998,53.95055,27587700
+CSCO,2022-04-01,56.169998,56.189999,54.889999,55.66,53.853798,17465100
+CSCO,2022-04-04,55.459999,56.119999,54.990002,55.869999,54.05698,19629200
+CSCO,2022-04-05,55.200001,55.59,54.669998,54.919998,53.501694,16063600
+CSCO,2022-04-06,54.689999,54.759998,53.84,54.369999,52.9659,19644100
+CSCO,2022-04-07,54.43,54.849998,53.740002,54.630001,53.219189,15739000
+CSCO,2022-04-08,54.84,54.91,54.009998,54.279999,52.878223,18148200
+CSCO,2022-04-11,53.919998,53.950001,52.790001,52.880001,51.514381,20992100
+CSCO,2022-04-12,51.700001,52.950001,51.48,51.82,50.481754,25254200
+CSCO,2022-04-13,51.84,52.360001,51.41,52.150002,50.803234,17004600
+CSCO,2022-04-14,52.080002,52.380001,51.119999,51.169998,49.848541,18024800
+CSCO,2022-04-18,50.880001,51.560001,50.799999,51.110001,49.790092,13990700
+CSCO,2022-04-19,51,51.939999,50.919998,51.830002,50.491501,15490900
+CSCO,2022-04-20,52.220001,53.669998,52.150002,53.02,51.650764,19526200
+CSCO,2022-04-21,53.34,53.830002,52.73,52.779999,51.416962,17147300
+CSCO,2022-04-22,52.919998,52.959999,51.290001,51.360001,50.033634,17693000
+CSCO,2022-04-25,51.450001,51.98,50.540001,51.939999,50.59866,18677000
+CSCO,2022-04-26,51.880001,51.939999,50.869999,50.900002,49.585518,19238300
+CSCO,2022-04-27,50.91,51.110001,49.25,49.310001,48.036575,33668600
+CSCO,2022-04-28,49.529999,50.779999,49.209999,50.630001,49.322491,20170700
+CSCO,2022-04-29,50.509998,50.639999,48.869999,48.98,47.715096,20281400
+CSCO,2022-05-02,49.34,49.91,48.93,49.860001,48.572376,22499200
+CSCO,2022-05-03,49.77,50.360001,49.529999,49.919998,48.630821,15828200
+CSCO,2022-05-04,50.029999,51.66,49.669998,51.580002,50.247959,23942300
+CSCO,2022-05-05,51.150002,51.209999,49.16,49.610001,48.328831,24846500
+CSCO,2022-05-06,49.150002,49.84,48.849998,49.330002,48.056061,21743900
+CSCO,2022-05-09,49,49.419998,48.669998,48.959999,47.695618,22421200
+CSCO,2022-05-10,49.709999,50.240002,49.150002,49.549999,48.270378,21741100
+CSCO,2022-05-11,49.09,49.639999,48.580002,48.650002,47.393623,23872100
+CSCO,2022-05-12,48.630001,48.779999,47.470001,48.290001,47.042919,25951000
+CSCO,2022-05-13,48.709999,49.630001,48.529999,49.560001,48.280121,18954500
+CSCO,2022-05-16,49.66,49.66,48.880001,49,47.734585,20254500
+CSCO,2022-05-17,49.68,50.720001,49.509998,50.599998,49.293259,18780600
+CSCO,2022-05-18,50.470001,50.470001,48.209999,48.360001,47.111111,40672700
+CSCO,2022-05-19,43.060001,43.93,41.02,41.720001,40.642586,97674600
+CSCO,2022-05-20,41.860001,43,41.52,42.939999,41.831078,46148700
+CSCO,2022-05-23,43.34,43.82,42.939999,43.349998,42.230492,27366600
+CSCO,2022-05-24,43.400002,44.060001,42.5,43.77,42.639648,30053900
+CSCO,2022-05-25,43.75,44.419998,43.189999,44,42.863705,25504600
+CSCO,2022-05-26,44.049999,45.529999,44.049999,44.990002,43.82814,28294700
+CSCO,2022-05-27,45.119999,45.639999,44.950001,45.619999,44.441868,23882100
+CSCO,2022-05-31,45.27,45.610001,44.740002,45.049999,43.886585,64821200
+CSCO,2022-06-01,45.549999,45.799999,44.77,45.23,44.061939,20666000
+CSCO,2022-06-02,45.18,45.799999,44.900002,45.790001,44.607483,20546800
+CSCO,2022-06-03,45.549999,45.740002,45.119999,45.25,44.081425,17947000
+CSCO,2022-06-06,45.599998,46.09,45.130001,45.330002,44.159363,12641900
+CSCO,2022-06-07,44.82,45.650002,44.720001,45.57,44.393162,14667200
+CSCO,2022-06-08,45.450001,45.630001,44.880001,44.919998,43.759945,16263800
+CSCO,2022-06-09,44.830002,45.27,44.240002,44.259998,43.116989,18417700
+CSCO,2022-06-10,43.799999,43.990002,43.290001,43.490002,42.366879,20262400
+CSCO,2022-06-13,43.060001,43.84,42.889999,43.240002,42.123333,29050800
+CSCO,2022-06-14,43.630001,43.700001,42.57,42.91,41.801857,22499100
+CSCO,2022-06-15,43.369999,44.43,43.099998,43.799999,42.668869,22525100
+CSCO,2022-06-16,42.810001,43.41,42.810001,43.32,42.201267,27049000
+CSCO,2022-06-17,43.360001,44,43.240002,43.389999,42.269459,59678600
+CSCO,2022-06-21,43.810001,44.279999,43.700001,44.139999,43.000088,23277900
+CSCO,2022-06-22,43.470001,44.119999,43.169998,43.57,42.444813,19942300
+CSCO,2022-06-23,43.41,43.459999,42.720001,42.93,41.821335,33801700
+CSCO,2022-06-24,43.439999,44.220001,43.240002,44.099998,42.961121,30543800
+CSCO,2022-06-27,44.290001,44.290001,43.630001,43.77,42.639648,22755300
+CSCO,2022-06-28,43.91,44.470001,42.990002,43.060001,41.947983,20091300
+CSCO,2022-06-29,43.139999,43.259998,42.689999,42.880001,41.772629,13450800
+CSCO,2022-06-30,42.369999,43.139999,42.189999,42.639999,41.538826,24947900
+CSCO,2022-07-01,42.52,42.700001,41.57,42.599998,41.499859,24338500
+CSCO,2022-07-05,41.52,41.970001,40.82,41.959999,41.244293,24442600
+CSCO,2022-07-06,42.119999,42.93,42.009998,42.689999,41.961842,17250400
+CSCO,2022-07-07,42.880001,43.360001,42.790001,43.220001,42.482807,22316700
+CSCO,2022-07-08,43.029999,43.610001,42.939999,43.389999,42.649906,11817000
+CSCO,2022-07-11,43.34,43.68,43.07,43.25,42.512295,15245200
+CSCO,2022-07-12,43.580002,43.830002,42.66,42.860001,42.128944,17385300
+CSCO,2022-07-13,41.849998,43.049999,41.799999,42.700001,41.971672,16854200
+CSCO,2022-07-14,41.790001,42.470001,41.349998,42.330002,41.607986,17336200
+CSCO,2022-07-15,42.5,43.130001,42.5,43.07,42.335365,19897800
+CSCO,2022-07-18,43.299999,43.32,42.41,42.599998,41.873375,16743800
+CSCO,2022-07-19,42.82,44.09,42.650002,44.029999,43.278988,22861400
+CSCO,2022-07-20,44.080002,44.32,43.66,44.130001,43.377285,15599200
+CSCO,2022-07-21,44.290001,44.689999,44.07,44.580002,43.819607,15364600
+CSCO,2022-07-22,44.779999,44.919998,44.25,44.459999,43.701653,14854600
+CSCO,2022-07-25,44.66,44.66,44.110001,44.34,43.583702,12954700
+CSCO,2022-07-26,44.369999,44.540001,43.75,43.830002,43.082401,19513000
+CSCO,2022-07-27,44.189999,44.790001,43.830002,44.639999,43.878582,22349000
+CSCO,2022-07-28,44.880001,45.869999,44.709999,45.619999,44.841866,17576200
+CSCO,2022-07-29,45.110001,45.490002,44.830002,45.369999,44.59613,23701700
+CSCO,2022-08-01,45.060001,45.43,44.759998,45.279999,44.507664,14153400
+CSCO,2022-08-02,45.52,45.700001,44.900002,44.919998,44.153805,15005400
+CSCO,2022-08-03,44.900002,45.82,44.790001,45.709999,44.930332,14943800
+CSCO,2022-08-04,45.900002,45.93,45.009998,45.380001,44.605965,15249300
+CSCO,2022-08-05,44.91,45.07,44.540001,45.009998,44.242268,19533900
+CSCO,2022-08-08,45.490002,45.52,44.860001,45.02,44.252102,15465600
+CSCO,2022-08-09,45.150002,45.18,44.720001,44.919998,44.153805,12826200
+CSCO,2022-08-10,45.709999,46.060001,45.43,46.02,45.235046,18935400
+CSCO,2022-08-11,46.110001,46.43,45.77,45.900002,45.117092,15849000
+CSCO,2022-08-12,46.09,46.610001,45.970001,46.610001,45.814983,16967600
+CSCO,2022-08-15,46.389999,46.619999,46.029999,46.59,45.795322,15456100
+CSCO,2022-08-16,46.57,47.009998,46.439999,46.77,45.972252,21153700
+CSCO,2022-08-17,46.360001,47.099998,46.23,46.66,45.864128,27975600
+CSCO,2022-08-18,49.799999,50,49.110001,49.369999,48.527905,39999900
+CSCO,2022-08-19,49.009998,49.459999,48.540001,48.700001,47.869335,23130400
+CSCO,2022-08-22,48.470001,48.5,47.52,47.709999,46.896217,20534100
+CSCO,2022-08-23,47.59,48.040001,47.389999,47.41,46.601334,13764600
+CSCO,2022-08-24,47.09,47.41,46.869999,47.07,46.267136,14946500
+CSCO,2022-08-25,47.25,47.43,46.84,47.27,46.463722,23039300
+CSCO,2022-08-26,47.080002,47.27,45.880001,45.889999,45.107262,20309800
+CSCO,2022-08-29,45.720001,46,45.490002,45.709999,44.930332,13425700
+CSCO,2022-08-30,45.75,45.869999,44.959999,45.240002,44.468353,14279100
+CSCO,2022-08-31,45.779999,45.830002,44.59,44.720001,43.957218,23006100
+CSCO,2022-09-01,44.57,45.34,44.400002,45.290001,44.517498,16236400
+CSCO,2022-09-02,45.709999,45.919998,44.279999,44.59,43.829437,14720900
+CSCO,2022-09-06,44.66,44.790001,43.98,44.470001,43.711487,14366100
+CSCO,2022-09-07,44.75,45.169998,44.349998,45.02,44.252102,18297400
+CSCO,2022-09-08,44.759998,45.470001,44.619999,45.369999,44.59613,14231500
+CSCO,2022-09-09,45.66,45.889999,45.400002,45.77,44.989307,15499300
+CSCO,2022-09-12,46.110001,46.73,45.970001,46.400002,45.608562,17923000
+CSCO,2022-09-13,45.720001,45.91,44.02,44.110001,43.357624,23028600
+CSCO,2022-09-14,44.040001,44.27,43.560001,43.959999,43.210178,27551500
+CSCO,2022-09-15,43.810001,43.869999,43.09,43.290001,42.551609,18148600
+CSCO,2022-09-16,43.110001,43.580002,42.790001,43.299999,42.56144,32696100
+CSCO,2022-09-19,42.900002,43.439999,42.759998,43.299999,42.56144,13667500
+CSCO,2022-09-20,43.009998,43.02,42.259998,42.580002,41.853722,16813900
+CSCO,2022-09-21,42.32,42.869999,41.57,41.59,40.880608,21415900
+CSCO,2022-09-22,41.34,41.549999,41.139999,41.150002,40.448112,16691000
+CSCO,2022-09-23,41.25,41.25,40.119999,40.66,39.966469,19067700
+CSCO,2022-09-26,40.66,41.189999,40.369999,40.580002,39.887836,22694800
+CSCO,2022-09-27,41.139999,41.459999,40.23,40.52,39.828857,15027900
+CSCO,2022-09-28,40.849998,41.57,40.59,41.34,40.634869,23217700
+CSCO,2022-09-29,41.049999,41.099998,40.150002,40.57,39.878002,19496400
+CSCO,2022-09-30,40.66,41.040001,39.959999,40,39.317726,27989900
+CSCO,2022-10-03,40.669998,41.529999,40.470001,41.290001,40.585724,22203600
+CSCO,2022-10-04,41.560001,42.040001,41.389999,41.82,41.48851,22889400
+CSCO,2022-10-05,41.59,42.25,41.400002,41.990002,41.657166,14289700
+CSCO,2022-10-06,41.650002,42.09,41.369999,41.52,41.190887,18198800
+CSCO,2022-10-07,41.25,41.25,40.080002,40.27,39.950798,19055400
+CSCO,2022-10-10,40.630001,40.810001,39.599998,39.889999,39.573807,16628400
+CSCO,2022-10-11,39.810001,40.110001,39.27,39.580002,39.266266,19386400
+CSCO,2022-10-12,39.700001,39.860001,39.25,39.27,38.958725,17279900
+CSCO,2022-10-13,39.029999,40.799999,38.599998,40.610001,40.288101,26328300
+CSCO,2022-10-14,40.84,40.959999,39.919998,40.200001,39.881351,19571000
+CSCO,2022-10-17,41.040001,41.529999,40.950001,41.299999,40.97263,27845200
+CSCO,2022-10-18,41.919998,42.220001,41.259998,41.790001,41.458748,18223300
+CSCO,2022-10-19,41.630001,42.240002,41.470001,41.880001,41.548035,19071700
+CSCO,2022-10-20,41.560001,42.619999,41.459999,41.709999,41.379383,16830500
+CSCO,2022-10-21,41.849998,42.970001,41.810001,42.799999,42.460743,25035000
+CSCO,2022-10-24,43.119999,43.73,42.900002,43.540001,43.194878,18785300
+CSCO,2022-10-25,43.34,44.400002,43.200001,44.360001,44.008377,19165200
+CSCO,2022-10-26,44.93,45.23,44.279999,44.380001,44.028221,20051000
+CSCO,2022-10-27,44.77,45.09,44.360001,44.419998,44.067898,18102500
+CSCO,2022-10-28,44.689999,45.709999,44.650002,45.639999,45.278229,17978300
+CSCO,2022-10-31,45.310001,45.639999,45.060001,45.43,45.069897,17793700
+CSCO,2022-11-01,45.580002,45.790001,45.060001,45.459999,45.099655,12088700
+CSCO,2022-11-02,45.470001,46.209999,44.549999,44.57,44.216713,15308800
+CSCO,2022-11-03,44.029999,44.150002,43.389999,43.849998,43.502419,17895600
+CSCO,2022-11-04,44.5,45.080002,43.830002,44.52,44.16711,19648700
+CSCO,2022-11-07,44.830002,44.98,44.41,44.549999,44.196869,21383000
+CSCO,2022-11-08,44.689999,45.349998,44.18,44.610001,44.256397,17503100
+CSCO,2022-11-09,44.509998,44.720001,43.889999,43.91,43.561943,19311700
+CSCO,2022-11-10,45.700001,45.810001,44.650002,45.66,45.298073,27190100
+CSCO,2022-11-11,45.18,45.32,43.919998,44.790001,44.434971,25961800
+CSCO,2022-11-14,44.830002,45.439999,44.68,44.740002,44.385365,21091300
+CSCO,2022-11-15,45.040001,45.240002,44.450001,44.900002,44.544098,19318000
+CSCO,2022-11-16,44.939999,44.98,44.299999,44.389999,44.038139,24939600
+CSCO,2022-11-17,46.189999,46.849998,45.16,46.59,46.220699,38887800
+CSCO,2022-11-18,46.91,48.040001,46.860001,47.790001,47.41119,30843200
+CSCO,2022-11-21,47.610001,48.290001,47.560001,47.619999,47.242535,17049500
+CSCO,2022-11-22,48,48.419998,47.759998,48.380001,47.996513,16367800
+CSCO,2022-11-23,48.400002,48.990002,48.32,48.57,48.185005,12065600
+CSCO,2022-11-25,48.75,49.049999,48.349998,48.400002,48.016354,8492600
+CSCO,2022-11-28,48.290001,48.470001,47.919998,48.080002,47.698891,14976600
+CSCO,2022-11-29,48.25,48.41,47.84,48.279999,47.897305,13779300
+CSCO,2022-11-30,48.169998,49.830002,47.959999,49.720001,49.32589,29919700
+CSCO,2022-12-01,49.880001,50.459999,49.689999,49.970001,49.57391,18559500
+CSCO,2022-12-02,49.23,49.84,48.919998,49.700001,49.306049,12325100
+CSCO,2022-12-05,49.549999,49.639999,49.169998,49.330002,48.938984,13795900
+CSCO,2022-12-06,49.439999,49.439999,48.259998,48.59,48.204849,15443800
+CSCO,2022-12-07,48.400002,48.549999,48.060001,48.18,47.798096,15171700
+CSCO,2022-12-08,48.66,49.200001,48.619999,48.990002,48.601677,16015800
+CSCO,2022-12-09,49.099998,49.169998,48.439999,48.459999,48.075878,14303200
+CSCO,2022-12-12,48.799999,49.32,48.369999,49.299999,48.909218,15425300
+CSCO,2022-12-13,50.330002,50.709999,49.23,49.639999,49.246525,22705900
+CSCO,2022-12-14,49.740002,50.060001,48.82,49.299999,48.909218,19050400
+CSCO,2022-12-15,48.959999,49.049999,47.740002,48.150002,47.768337,19372500
+CSCO,2022-12-16,47.41,48,47.080002,47.810001,47.43103,66125400
+CSCO,2022-12-19,47.66,47.959999,47.139999,47.400002,47.024281,17986300
+CSCO,2022-12-20,47.41,47.560001,46.790001,47.369999,46.994518,15086200
+CSCO,2022-12-21,47.689999,47.959999,47.419998,47.66,47.282219,15599400
+CSCO,2022-12-22,47.490002,47.490002,46.689999,47.32,46.944912,23118500
+CSCO,2022-12-23,47.25,47.490002,47.009998,47.48,47.103645,9554400
+CSCO,2022-12-27,47.669998,47.709999,47.220001,47.529999,47.153248,12066200
+CSCO,2022-12-28,47.689999,47.77,46.98,47.07,46.696896,9847400
+CSCO,2022-12-29,47.259998,47.740002,47.259998,47.5,47.123486,11396500
+GOOGL,2010-01-04,15.689439,15.753504,15.621622,15.684434,15.684434,78169752
+GOOGL,2010-01-05,15.695195,15.711712,15.554054,15.615365,15.615365,120067812
+GOOGL,2010-01-06,15.662162,15.662162,15.174174,15.221722,15.221722,158988852
+GOOGL,2010-01-07,15.25025,15.265265,14.831081,14.867367,14.867367,256315428
+GOOGL,2010-01-08,14.814815,15.096346,14.742492,15.065566,15.065566,188783028
+GOOGL,2010-01-11,15.126627,15.126627,14.865866,15.042793,15.042793,288227484
+GOOGL,2010-01-12,14.956206,14.968969,14.714715,14.776777,14.776777,193937868
+GOOGL,2010-01-13,14.426677,14.724224,14.361862,14.691942,14.691942,259604136
+GOOGL,2010-01-14,14.612112,14.86987,14.584835,14.761011,14.761011,169434396
+GOOGL,2010-01-15,14.848348,14.853854,14.465465,14.514515,14.514515,217162620
+GOOGL,2010-01-19,14.544545,14.775275,14.421672,14.705205,14.705205,172495332
+GOOGL,2010-01-20,14.664164,14.664164,14.396647,14.524775,14.524775,129897972
+GOOGL,2010-01-21,14.600601,14.685185,14.320571,14.589089,14.589089,252055692
+GOOGL,2010-01-22,14.126627,14.279279,13.384885,13.764014,13.764014,271743984
+GOOGL,2010-01-25,13.678428,13.760761,13.401151,13.513514,13.513514,176619204
+GOOGL,2010-01-26,13.462713,13.753754,13.420671,13.574074,13.574074,174045780
+GOOGL,2010-01-27,13.545295,13.704955,13.396146,13.566066,13.566066,158417424
+GOOGL,2010-01-28,13.625876,13.688689,13.278278,13.370621,13.370621,129034836
+GOOGL,2010-01-29,13.475726,13.538288,13.153403,13.261762,13.261762,165454380
+GOOGL,2010-02-01,13.378378,13.408659,13.270771,13.338839,13.338839,89941968
+GOOGL,2010-02-02,13.387387,13.387387,13.203453,13.291291,13.291291,163684152
+GOOGL,2010-02-03,13.22998,13.566066,13.218969,13.534034,13.534034,119844036
+GOOGL,2010-02-04,13.438438,13.463463,13.152152,13.182683,13.182683,134972892
+GOOGL,2010-02-05,13.223223,13.350851,13.074575,13.295546,13.295546,126113760
+GOOGL,2010-02-08,13.325826,13.563564,13.301552,13.3501,13.3501,107664228
+GOOGL,2010-02-09,13.502002,13.551802,13.39014,13.424424,13.424424,112671216
+GOOGL,2010-02-10,13.365115,13.458208,13.205455,13.374625,13.374625,106873020
+GOOGL,2010-02-11,13.346346,13.525776,13.250751,13.423423,13.423423,96303600
+GOOGL,2010-02-12,13.337588,13.442192,13.275776,13.341341,13.341341,91096812
+GOOGL,2010-02-16,13.435185,13.616867,13.370871,13.546046,13.546046,146029824
+GOOGL,2010-02-17,13.563564,13.598599,13.453704,13.468719,13.468719,81106812
+GOOGL,2010-02-18,13.451952,13.638889,13.416917,13.594094,13.594094,93382524
+GOOGL,2010-02-19,13.526777,13.614364,13.506006,13.532533,13.532533,102021876
+GOOGL,2010-02-22,13.697447,13.701201,13.538539,13.583584,13.583584,85698216
+GOOGL,2010-02-23,13.588589,13.604354,13.320571,13.39014,13.39014,114789096
+GOOGL,2010-02-24,13.362863,13.474474,13.276026,13.30005,13.30005,92970936
+GOOGL,2010-02-25,13.191191,13.225475,13.013013,13.173924,13.173924,132235632
+GOOGL,2010-02-26,13.198699,13.307057,13.1001,13.183183,13.183183,81890028
+GOOGL,2010-03-01,13.243243,13.345596,13.206707,13.330581,13.330581,89426484
+GOOGL,2010-03-02,13.4004,13.655155,13.388639,13.54004,13.54004,174097728
+GOOGL,2010-03-03,13.572573,13.716717,13.494745,13.646647,13.646647,123452424
+GOOGL,2010-03-04,13.676176,13.917167,13.668669,13.878629,13.878629,127224648
+GOOGL,2010-03-05,14.047798,14.205956,14.011512,14.119369,14.119369,156331512
+GOOGL,2010-03-08,14.133634,14.143644,14.039289,14.076076,14.076076,95360544
+GOOGL,2010-03-09,14.01026,14.130631,13.926426,14.018769,14.018769,126936936
+GOOGL,2010-03-10,14.108108,14.476977,14.069319,14.425676,14.425676,225969804
+GOOGL,2010-03-11,14.370871,14.66992,14.369369,14.543043,14.543043,169162668
+GOOGL,2010-03-12,14.718218,14.721722,14.493493,14.503003,14.503003,110025864
+GOOGL,2010-03-15,14.181181,14.250501,13.913914,14.093594,14.093594,185969844
+GOOGL,2010-03-16,14.05981,14.224725,14.033033,14.144144,14.144144,137122740
+GOOGL,2010-03-17,14.221722,14.300551,14.12037,14.153153,14.153153,132731136
+GOOGL,2010-03-18,14.132132,14.225225,14.088088,14.174174,14.174174,71016912
+GOOGL,2010-03-19,14.014014,14.214214,13.945946,14.014014,14.014014,191576232
+GOOGL,2010-03-22,13.916667,14.185435,13.870871,13.951451,13.951451,160031808
+GOOGL,2010-03-23,13.93994,13.971722,13.563564,13.738739,13.738739,219831948
+GOOGL,2010-03-24,13.651401,14.01026,13.506006,13.947197,13.947197,262345392
+GOOGL,2010-03-25,13.989489,14.314314,13.98048,14.086086,14.086086,157078764
+GOOGL,2010-03-26,14.145896,14.198949,14.014515,14.081331,14.081331,107740152
+GOOGL,2010-03-29,14.089089,14.132132,14.028278,14.075325,14.075325,124055820
+GOOGL,2010-03-30,14.084835,14.204955,14.021021,14.181932,14.181932,79036884
+GOOGL,2010-03-31,14.14039,14.257758,14.084334,14.192192,14.192192,121110768
+GOOGL,2010-04-01,14.298048,14.350601,14.152903,14.234234,14.234234,84023892
+GOOGL,2010-04-05,14.286787,14.386386,14.239239,14.28954,14.28954,75983940
+GOOGL,2010-04-06,14.250751,14.286537,14.149149,14.21972,14.21972,82321596
+GOOGL,2010-04-07,14.196697,14.232983,14.060561,14.102603,14.102603,103136760
+GOOGL,2010-04-08,14.097097,14.260511,14.015265,14.201451,14.201451,77822100
+GOOGL,2010-04-09,14.201451,14.233483,14.114114,14.16967,14.16967,82181736
+GOOGL,2010-04-12,14.197948,14.364364,14.16967,14.332583,14.332583,94001904
+GOOGL,2010-04-13,14.327578,14.736737,14.292543,14.683934,14.683934,156335508
+GOOGL,2010-04-14,14.766266,14.823323,14.614865,14.73974,14.73974,135971892
+GOOGL,2010-04-15,14.819069,14.960961,14.721972,14.897397,14.897397,270201528
+GOOGL,2010-04-16,14.089089,14.234484,13.754505,13.767518,13.767518,488930580
+GOOGL,2010-04-19,13.732482,13.863614,13.638639,13.766266,13.766266,155604240
+GOOGL,2010-04-20,13.868118,14.005506,13.79029,13.88989,13.88989,118976904
+GOOGL,2010-04-21,13.925425,14.02027,13.817818,13.871371,13.871371,95564340
+GOOGL,2010-04-22,13.813814,13.826326,13.597347,13.69019,13.69019,131096772
+GOOGL,2010-04-23,13.694945,13.746747,13.57032,13.638388,13.638388,83492424
+GOOGL,2010-04-26,13.637888,13.638388,13.243493,13.304304,13.304304,174577248
+GOOGL,2010-04-27,13.236987,13.471722,13.193944,13.23974,13.23974,153634212
+GOOGL,2010-04-28,13.315816,13.384134,13.038789,13.242993,13.242993,136107756
+GOOGL,2010-04-29,13.347598,13.425926,13.17993,13.313313,13.313313,122233644
+GOOGL,2010-04-30,13.291542,13.455455,13.149149,13.155656,13.155656,97318584
+GOOGL,2010-05-03,13.175676,13.336336,13.14014,13.278278,13.278278,74237688
+GOOGL,2010-05-04,13.176176,13.181682,12.617868,12.671922,12.671922,242808948
+GOOGL,2010-05-05,12.537037,12.905906,12.524274,12.756757,12.756757,183104712
+GOOGL,2010-05-06,12.731481,12.950951,11.511512,12.479229,12.479229,199803996
+GOOGL,2010-05-07,12.511762,12.645646,12.045295,12.340841,12.340841,203356440
+GOOGL,2010-05-10,12.862112,13.083584,12.827828,13.054304,13.054304,164954880
+GOOGL,2010-05-11,12.904655,13.01001,12.718218,12.738989,12.738989,132771096
+GOOGL,2010-05-12,12.813814,12.813814,12.562563,12.647397,12.647397,153917928
+GOOGL,2010-05-13,12.925425,13.063063,12.772022,12.784785,12.784785,132898968
+GOOGL,2010-05-14,12.757007,12.787538,12.418669,12.700951,12.700951,164475360
+GOOGL,2010-05-17,12.682182,12.721722,12.471221,12.711962,12.711962,111640248
+GOOGL,2010-05-18,12.762763,12.787037,12.439189,12.471722,12.471722,112906980
+GOOGL,2010-05-19,12.418919,12.498498,12.205706,12.373123,12.373123,137690172
+GOOGL,2010-05-20,12.138889,12.151652,11.856857,11.887137,11.887137,196335468
+GOOGL,2010-05-21,11.738238,12.137137,11.621622,11.813063,11.813063,387244368
+GOOGL,2010-05-24,12.03028,12.257007,11.931932,11.940941,11.940941,173650176
+GOOGL,2010-05-25,11.715465,11.948198,11.611862,11.938689,11.938689,120575304
+GOOGL,2010-05-26,12.063814,12.256256,11.886887,11.898649,11.898649,138884976
+GOOGL,2010-05-27,12.135886,12.32007,12.038288,12.273774,12.273774,112251636
+GOOGL,2010-05-28,12.330831,12.348599,12.087087,12.152903,12.152903,115676208
+GOOGL,2010-06-01,12.022773,12.288789,12.015015,12.071321,12.071321,106565328
+GOOGL,2010-06-02,12.179179,12.359109,12.048549,12.346597,12.346597,101530368
+GOOGL,2010-06-03,12.39014,12.712713,12.37988,12.652653,12.652653,145881972
+GOOGL,2010-06-04,12.505506,12.743994,12.42993,12.48048,12.48048,156655188
+GOOGL,2010-06-07,12.488989,12.535285,12.090841,12.15015,12.15015,145162692
+GOOGL,2010-06-08,12.208458,12.233233,11.95045,12.131632,12.131632,107296596
+GOOGL,2010-06-09,12.192693,12.234234,11.811812,11.862362,11.862362,109050840
+GOOGL,2010-06-10,12.021271,12.224725,11.907908,12.187437,12.187437,103012884
+GOOGL,2010-06-11,12.074575,12.22998,12.052553,12.224725,12.224725,71196732
+GOOGL,2010-06-14,12.374374,12.374875,12.091842,12.091842,12.091842,81534384
+GOOGL,2010-06-15,12.089089,12.522523,12.066567,12.462212,12.462212,170213616
+GOOGL,2010-06-16,12.416667,12.612613,12.415165,12.544294,12.544294,91480428
+GOOGL,2010-06-17,12.598849,12.659409,12.42968,12.514515,12.514515,79012908
+GOOGL,2010-06-18,12.575325,12.599349,12.465716,12.513263,12.513263,114801084
+GOOGL,2010-06-21,12.51001,12.536787,12.134384,12.226226,12.226226,119220660
+GOOGL,2010-06-22,12.25976,12.427427,12.155405,12.168418,12.168418,88699212
+GOOGL,2010-06-23,12.184434,12.184434,11.965966,12.063313,12.063313,81082836
+GOOGL,2010-06-24,12.003504,12.080831,11.843343,11.889389,11.889389,75668256
+GOOGL,2010-06-25,11.938438,11.953203,11.775776,11.828829,11.828829,89718192
+GOOGL,2010-06-28,11.826577,11.950701,11.736987,11.813814,11.813814,70421508
+GOOGL,2010-06-29,11.597598,11.625375,11.289289,11.367868,11.367868,139943916
+GOOGL,2010-06-30,11.385385,11.457207,11.129129,11.134885,11.134885,143983872
+GOOGL,2010-07-01,11.143393,11.221221,10.851602,10.998248,10.998248,140403456
+GOOGL,2010-07-02,11.051552,11.068068,10.910911,10.924675,10.924675,77362560
+GOOGL,2010-07-06,11.111111,11.202953,10.851602,10.912663,10.912663,102301596
+GOOGL,2010-07-07,10.968719,11.293544,10.895395,11.266266,11.266266,125062812
+GOOGL,2010-07-08,11.3501,11.444695,11.252753,11.425425,11.425425,106649244
+GOOGL,2010-07-09,11.810811,11.843343,11.581081,11.698949,11.698949,173086740
+GOOGL,2010-07-12,11.821071,11.997998,11.788789,11.907658,11.907658,133242624
+GOOGL,2010-07-13,12.068318,12.337087,12.019019,12.242242,12.242242,158892948
+GOOGL,2010-07-14,12.259259,12.358108,12.173674,12.295796,12.295796,124595280
+GOOGL,2010-07-15,12.305556,12.37988,12.079079,12.362863,12.362863,194133672
+GOOGL,2010-07-16,11.73974,11.775776,11.499499,11.501752,11.501752,312679008
+GOOGL,2010-07-19,11.536787,11.753003,11.449449,11.666166,11.666166,181829988
+GOOGL,2010-07-20,11.537287,12.086837,11.526527,12.051802,12.051802,162017820
+GOOGL,2010-07-21,12.112112,12.154655,11.897648,11.949449,11.949449,131052816
+GOOGL,2010-07-22,12.092843,12.236737,12.074074,12.132382,12.132382,85822092
+GOOGL,2010-07-23,12.031281,12.277027,12.012262,12.263764,12.263764,90485424
+GOOGL,2010-07-26,12.239489,12.281031,12.134134,12.236486,12.236486,79728192
+GOOGL,2010-07-27,12.276777,12.44995,12.266517,12.328078,12.328078,97949952
+GOOGL,2010-07-28,12.385886,12.393644,12.078829,12.120871,12.120871,99740160
+GOOGL,2010-07-29,12.160911,12.234234,11.995245,12.136887,12.136887,106912980
+GOOGL,2010-07-30,12.003253,12.196196,11.99049,12.133383,12.133383,85678236
+GOOGL,2010-08-02,12.236987,12.344344,12.185686,12.272523,12.272523,74273652
+GOOGL,2010-08-03,12.274775,12.323824,12.181181,12.258008,12.258008,72019908
+GOOGL,2010-08-04,12.316817,12.687688,12.288539,12.670671,12.670671,152347500
+GOOGL,2010-08-05,12.65991,12.727728,12.601602,12.715215,12.715215,96719184
+GOOGL,2010-08-06,12.647648,12.656156,12.413664,12.518018,12.518018,132647220
+GOOGL,2010-08-09,12.568819,12.65015,12.546547,12.646396,12.646396,74813112
+GOOGL,2010-08-10,12.571321,12.662663,12.476727,12.605355,12.605355,82877040
+GOOGL,2010-08-11,12.455706,12.462462,12.2998,12.305806,12.305806,88831080
+GOOGL,2010-08-12,12.110611,12.381131,12.074825,12.312563,12.312563,88095816
+GOOGL,2010-08-13,12.237237,12.292042,12.162412,12.170921,12.170921,77310612
+GOOGL,2010-08-16,12.104104,12.259009,12.024525,12.151902,12.151902,52147800
+GOOGL,2010-08-17,12.225475,12.37988,12.162913,12.275275,12.275275,75552372
+GOOGL,2010-08-18,12.273273,12.284034,12.050801,12.065816,12.065816,107348544
+GOOGL,2010-08-19,12.037287,12.074825,11.692943,11.710961,11.710961,156843000
+GOOGL,2010-08-20,11.710961,11.801552,11.537037,11.562062,11.562062,156547296
+GOOGL,2010-08-23,11.549049,11.717968,11.454705,11.613363,11.613363,119328552
+GOOGL,2010-08-24,11.453954,11.470721,11.284284,11.296046,11.296046,110397492
+GOOGL,2010-08-25,11.261261,11.456707,11.261261,11.376877,11.376877,103580316
+GOOGL,2010-08-26,11.412913,11.442943,11.272272,11.285786,11.285786,71008920
+GOOGL,2010-08-27,11.325325,11.511261,11.202452,11.482232,11.482232,92403504
+GOOGL,2010-08-30,11.49024,11.505506,11.321822,11.328579,11.328579,49206744
+GOOGL,2010-08-31,11.264014,11.383133,11.211211,11.261762,11.261762,77794128
+GOOGL,2010-09-01,11.385886,11.635135,11.323824,11.51977,11.51977,129002868
+GOOGL,2010-09-02,11.582583,11.622372,11.519269,11.591091,11.591091,67300632
+GOOGL,2010-09-03,11.774775,11.808809,11.697698,11.769269,11.769269,101514384
+GOOGL,2010-09-07,11.624124,11.701451,11.587087,11.621622,11.621622,68327604
+GOOGL,2010-09-08,11.641391,11.824324,11.624374,11.776276,11.776276,95975928
+GOOGL,2010-09-09,11.957708,12.022022,11.776276,11.916416,11.916416,97126776
+GOOGL,2010-09-10,11.987487,12.006757,11.888889,11.915415,11.915415,78893028
+GOOGL,2010-09-13,12.034535,12.120871,12.00025,12.068819,12.068819,89570340
+GOOGL,2010-09-14,12.062312,12.130881,12.014014,12.022773,12.022773,88571340
+GOOGL,2010-09-15,12.010761,12.059309,11.974474,12.028028,12.028028,96015888
+GOOGL,2010-09-16,12.010761,12.073323,11.997247,12.038539,12.038539,78701220
+GOOGL,2010-09-17,12.105856,12.292292,12.041542,12.266016,12.266016,225438336
+GOOGL,2010-09-20,12.324825,12.773023,12.313814,12.71972,12.71972,175963860
+GOOGL,2010-09-21,12.754755,13.012513,12.735485,12.849349,12.849349,178473348
+GOOGL,2010-09-22,12.834334,12.957457,12.804805,12.912913,12.912913,101382516
+GOOGL,2010-09-23,12.878128,13.005255,12.795295,12.84985,12.84985,92603304
+GOOGL,2010-09-24,13.056557,13.208959,12.969469,13.195445,13.195445,134141724
+GOOGL,2010-09-27,13.234484,13.434685,13.234484,13.273524,13.273524,124171704
+GOOGL,2010-09-28,13.35035,13.353103,12.974224,13.192442,13.192442,146041812
+GOOGL,2010-09-29,13.209459,13.336837,13.130881,13.205455,13.205455,86801112
+GOOGL,2010-09-30,13.242242,13.31006,12.985986,13.157908,13.157908,129634236
+GOOGL,2010-10-01,13.263263,13.278779,13.088088,13.153654,13.153654,88911000
+GOOGL,2010-10-04,13.136887,13.219469,12.984234,13.071822,13.071822,77542380
+GOOGL,2010-10-05,13.222723,13.513514,13.176927,13.469219,13.469219,140143716
+GOOGL,2010-10-06,13.494995,13.512262,13.261762,13.372122,13.372122,110381508
+GOOGL,2010-10-07,13.418669,13.443443,13.241742,13.263514,13.263514,95736168
+GOOGL,2010-10-08,13.332583,13.453453,13.203704,13.422172,13.422172,114253632
+GOOGL,2010-10-11,13.475475,13.628629,13.442693,13.484484,13.484484,104946948
+GOOGL,2010-10-12,13.516517,13.663413,13.458208,13.548298,13.548298,149993856
+GOOGL,2010-10-13,13.688689,13.700951,13.571822,13.596096,13.596096,122101776
+GOOGL,2010-10-14,13.618118,13.644895,13.441191,13.536787,13.536787,265098636
+GOOGL,2010-10-15,14.996747,15.056056,14.804805,15.051301,15.051301,592399008
+GOOGL,2010-10-18,15.028779,15.507758,15.028779,15.458208,15.458208,283644072
+GOOGL,2010-10-19,15.236486,15.385886,15.086587,15.210961,15.210961,183332484
+GOOGL,2010-10-20,15.218719,15.44995,15.202703,15.214715,15.214715,140862996
+GOOGL,2010-10-21,15.303053,15.415415,15.165165,15.315065,15.315065,116703180
+GOOGL,2010-10-22,15.313313,15.385886,15.266517,15.328579,15.328579,90153756
+GOOGL,2010-10-25,15.405155,15.634134,15.38964,15.427928,15.427928,126209664
+GOOGL,2010-10-26,15.342843,15.546296,15.291041,15.48048,15.48048,100415484
+GOOGL,2010-10-27,15.40966,15.515516,15.323574,15.427177,15.427177,89586324
+GOOGL,2010-10-28,15.516767,15.540541,15.347848,15.47998,15.47998,87284628
+GOOGL,2010-10-29,15.442192,15.49049,15.34009,15.357858,15.357858,91040868
+GOOGL,2010-11-01,15.408659,15.532032,15.295546,15.39039,15.39039,123360516
+GOOGL,2010-11-02,15.482232,15.515516,15.37988,15.405405,15.405405,79824096
+GOOGL,2010-11-03,15.452953,15.561311,15.352853,15.52002,15.52002,135084780
+GOOGL,2010-11-04,15.631632,15.763764,15.568068,15.622372,15.622372,142689168
+GOOGL,2010-11-05,15.595095,15.652903,15.543293,15.642643,15.642643,70557372
+GOOGL,2010-11-08,15.616116,15.753003,15.593844,15.684935,15.684935,83967948
+GOOGL,2010-11-09,15.765766,15.787037,15.528278,15.636136,15.636136,89398512
+GOOGL,2010-11-10,15.567568,15.590591,15.453203,15.587588,15.587588,99780120
+GOOGL,2010-11-11,15.508008,15.511762,15.370621,15.445195,15.445195,90373536
+GOOGL,2010-11-12,15.365115,15.437938,15.045295,15.097347,15.097347,135584280
+GOOGL,2010-11-15,15.092092,15.115115,14.866116,14.901652,14.901652,139016844
+GOOGL,2010-11-16,14.833834,14.962212,14.600851,14.607608,14.607608,132163704
+GOOGL,2010-11-17,14.63964,14.752252,14.548799,14.603353,14.603353,97602300
+GOOGL,2010-11-18,14.73974,15.014515,14.728729,14.928929,14.928929,103496400
+GOOGL,2010-11-19,14.93994,14.962212,14.773273,14.785536,14.785536,91808100
+GOOGL,2010-11-22,14.701451,14.850851,14.583333,14.795295,14.795295,87376536
+GOOGL,2010-11-23,14.68994,14.73999,14.469469,14.58984,14.58984,86417496
+GOOGL,2010-11-24,14.697447,14.92993,14.690941,14.889139,14.889139,95760144
+GOOGL,2010-11-26,14.776276,14.839339,14.68969,14.764765,14.764765,52391556
+GOOGL,2010-11-29,14.743994,14.75976,14.513263,14.567317,14.567317,114273612
+GOOGL,2010-11-30,14.372372,14.372372,13.846597,13.906657,13.906657,284411304
+GOOGL,2010-12-01,14.089089,14.303554,14.074074,14.122873,14.122873,150013836
+GOOGL,2010-12-02,14.230731,14.347598,14.147898,14.30981,14.30981,101814084
+GOOGL,2010-12-03,14.250501,14.426426,14.214214,14.339339,14.339339,105142752
+GOOGL,2010-12-06,14.528779,14.564565,14.42968,14.473473,14.473473,83668248
+GOOGL,2010-12-07,14.796547,14.83984,14.664665,14.693193,14.693193,121566312
+GOOGL,2010-12-08,14.814064,14.827828,14.606857,14.778278,14.778278,70205724
+GOOGL,2010-12-09,14.861862,14.904404,14.73974,14.802302,14.802302,74681244
+GOOGL,2010-12-10,14.843343,14.864615,14.772022,14.82007,14.82007,68119812
+GOOGL,2010-12-13,14.942943,15.09009,14.867117,14.88038,14.88038,95844060
+GOOGL,2010-12-14,14.942192,14.972222,14.826827,14.887638,14.887638,65666268
+GOOGL,2010-12-15,14.86987,14.926176,14.743493,14.772272,14.772272,86621292
+GOOGL,2010-12-16,14.836086,14.859109,14.716466,14.807558,14.807558,63812124
+GOOGL,2010-12-17,14.78979,14.828829,14.706456,14.784785,14.784785,123360516
+GOOGL,2010-12-20,14.881131,14.961962,14.731231,14.891391,14.891391,78853068
+GOOGL,2010-12-21,14.979229,15.133133,14.955205,15.091842,15.091842,75104820
+GOOGL,2010-12-22,15.115115,15.19019,15.097097,15.152402,15.152402,48251700
+GOOGL,2010-12-23,15.148649,15.165165,15.065816,15.120871,15.120871,44387568
+GOOGL,2010-12-27,15.083584,15.10961,15.002503,15.074575,15.074575,48275676
+GOOGL,2010-12-28,15.066316,15.111862,14.965215,14.987988,14.987988,42549408
+GOOGL,2010-12-29,15.065065,15.075325,14.987988,15.04004,15.04004,40727232
+GOOGL,2010-12-30,14.964965,15.048298,14.9497,14.986486,14.986486,39540420
+GOOGL,2010-12-31,14.933433,14.975475,14.815566,14.864114,14.864114,61510428
+GOOGL,2011-01-03,14.926927,15.154905,14.926927,15.123874,15.123874,94513392
+GOOGL,2011-01-04,15.155656,15.16967,15.018018,15.068068,15.068068,72907020
+GOOGL,2011-01-05,15.016767,15.273524,15.016266,15.241992,15.241992,101190708
+GOOGL,2011-01-06,15.282282,15.476226,15.266517,15.352853,15.352853,82229688
+GOOGL,2011-01-07,15.413163,15.471722,15.268519,15.426426,15.426426,83963952
+GOOGL,2011-01-10,15.385385,15.40015,15.229229,15.370621,15.370621,63104832
+GOOGL,2011-01-11,15.458208,15.485485,15.377878,15.415666,15.415666,57514428
+GOOGL,2011-01-12,15.499249,15.499249,15.384635,15.437187,15.437187,65242692
+GOOGL,2011-01-13,15.43969,15.507257,15.369369,15.432683,15.432683,53306640
+GOOGL,2011-01-14,15.45045,15.622372,15.442442,15.62012,15.62012,94529376
+GOOGL,2011-01-18,15.667167,16.065817,15.647397,16.006758,16.006758,144535320
+GOOGL,2011-01-19,16.069069,16.09009,15.757257,15.80956,15.80956,136107756
+GOOGL,2011-01-20,15.821071,15.867868,15.597848,15.684935,15.684935,219212568
+GOOGL,2011-01-21,16.005507,16.059309,15.299299,15.311061,15.311061,355819824
+GOOGL,2011-01-24,15.204454,15.327578,15.045796,15.292292,15.292292,183784032
+GOOGL,2011-01-25,15.22022,15.532783,15.178178,15.513263,15.513263,145726128
+GOOGL,2011-01-26,15.523774,15.577828,15.397397,15.427928,15.427928,81442476
+GOOGL,2011-01-27,15.462713,15.508008,15.346597,15.435185,15.435185,80687232
+GOOGL,2011-01-28,15.492242,15.524525,15.009009,15.03979,15.03979,169074756
+GOOGL,2011-01-31,15.105105,15.126877,14.903654,15.024024,15.024024,112083804
+GOOGL,2011-02-01,15.127377,15.349099,15.092843,15.291291,15.291291,109702188
+GOOGL,2011-02-02,15.29029,15.373874,15.203453,15.315315,15.315315,70357572
+GOOGL,2011-02-03,15.252252,15.301552,15.168418,15.269019,15.269019,59744196
+GOOGL,2011-02-04,15.269019,15.301301,15.18043,15.28979,15.28979,61969968
+GOOGL,2011-02-07,15.269269,15.475225,15.245495,15.372623,15.372623,71912016
+GOOGL,2011-02-08,15.388639,15.506256,15.378128,15.474975,15.474975,67728204
+GOOGL,2011-02-09,15.437187,15.501752,15.323824,15.427928,15.427928,73626300
+GOOGL,2011-02-10,15.362863,15.452953,15.304304,15.426426,15.426426,93282624
+GOOGL,2011-02-11,15.36011,15.640641,15.34034,15.628128,15.628128,103492404
+GOOGL,2011-02-14,15.599099,15.756757,15.516517,15.719469,15.719469,85034880
+GOOGL,2011-02-15,15.698699,15.768018,15.593093,15.619369,15.619369,83596320
+GOOGL,2011-02-16,15.656406,15.678178,15.568068,15.621121,15.621121,67292640
+GOOGL,2011-02-17,15.546797,15.696947,15.522523,15.647147,15.647147,59092848
+GOOGL,2011-02-18,15.665666,15.795295,15.62012,15.767768,15.767768,128587284
+GOOGL,2011-02-22,15.516266,15.638889,15.209459,15.270521,15.270521,145450404
+GOOGL,2011-02-23,15.273524,15.382883,15.115115,15.298298,15.298298,115468416
+GOOGL,2011-02-24,15.30005,15.342593,15.048799,15.235736,15.235736,108359532
+GOOGL,2011-02-25,15.311812,15.383383,15.252753,15.266266,15.266266,77218704
+GOOGL,2011-02-28,15.265265,15.427678,15.215465,15.35035,15.35035,91168740
+GOOGL,2011-03-01,15.45996,15.495996,14.997497,15.034034,15.034034,132795072
+GOOGL,2011-03-02,15.01001,15.165165,14.894645,15.034785,15.034785,80986932
+GOOGL,2011-03-03,15.174675,15.302553,15.14014,15.254254,15.254254,77734188
+GOOGL,2011-03-04,15.223473,15.23974,15.02002,15.030531,15.030531,120319560
+GOOGL,2011-03-07,15.028779,15.107357,14.68969,14.806306,14.806306,138369492
+GOOGL,2011-03-08,14.838088,14.964464,14.76977,14.822573,14.822573,91304604
+GOOGL,2011-03-09,14.78979,14.877628,14.658408,14.809059,14.809059,85953960
+GOOGL,2011-03-10,14.650651,14.68018,14.500751,14.522022,14.522022,124998876
+GOOGL,2011-03-11,14.46997,14.514515,14.347598,14.432182,14.432182,121158720
+GOOGL,2011-03-14,14.334334,14.471722,14.214715,14.264014,14.264014,112531356
+GOOGL,2011-03-15,13.951451,14.289289,13.901401,14.253253,14.253253,160063776
+GOOGL,2011-03-16,14.214464,14.259009,13.795796,13.941441,13.941441,151788060
+GOOGL,2011-03-17,14.126126,14.239239,14.027528,14.048048,14.048048,115856028
+GOOGL,2011-03-18,14.13013,14.213964,14.007508,14.040541,14.040541,131812056
+GOOGL,2011-03-21,14.26977,14.50951,14.23974,14.426927,14.426927,120715164
+GOOGL,2011-03-22,14.446196,14.495245,14.327077,14.447447,14.447447,75400524
+GOOGL,2011-03-23,14.394144,14.575826,14.314314,14.568569,14.568569,72575352
+GOOGL,2011-03-24,14.6504,14.724474,14.484484,14.686937,14.686937,83864052
+GOOGL,2011-03-25,14.686687,14.687437,14.495495,14.508008,14.508008,114221664
+GOOGL,2011-03-28,14.566316,14.639389,14.382132,14.398398,14.398398,88647264
+GOOGL,2011-03-29,14.414414,14.561812,14.33959,14.557808,14.557808,64127808
+GOOGL,2011-03-30,14.624124,14.652152,14.529029,14.560561,14.560561,56835108
+GOOGL,2011-03-31,14.58959,14.718719,14.558058,14.683684,14.683684,81094824
+GOOGL,2011-04-01,14.733734,14.894645,14.733734,14.80981,14.80981,104423472
+GOOGL,2011-04-04,14.83984,14.883383,14.592092,14.706707,14.706707,82097820
+GOOGL,2011-04-05,14.541542,14.551802,14.156156,14.241491,14.241491,241658100
+GOOGL,2011-04-06,14.318819,14.393393,14.214214,14.368869,14.368869,106625268
+GOOGL,2011-04-07,14.407658,14.530531,14.369119,14.514515,14.514515,101158740
+GOOGL,2011-04-08,14.636887,14.636887,14.465966,14.468468,14.468468,75995928
+GOOGL,2011-04-11,14.419419,14.466967,14.339339,14.448699,14.448699,74253672
+GOOGL,2011-04-12,14.389389,14.437187,14.215465,14.27953,14.27953,83340576
+GOOGL,2011-04-13,14.402152,14.454454,14.308058,14.421421,14.421421,82693224
+GOOGL,2011-04-14,14.394144,14.500751,14.316817,14.477227,14.477227,218033748
+GOOGL,2011-04-15,13.645896,13.657407,13.264765,13.280781,13.280781,561186252
+GOOGL,2011-04-18,13.173674,13.204705,12.987988,13.184184,13.184184,201390408
+GOOGL,2011-04-19,13.262012,13.285285,13.035536,13.051301,13.051301,107256636
+GOOGL,2011-04-20,13.160661,13.183684,13.047798,13.156406,13.156406,122277600
+GOOGL,2011-04-21,13.20045,13.22022,13.072823,13.140641,13.140641,98705196
+GOOGL,2011-04-25,13.144394,13.188188,13.063313,13.139389,13.139389,65166768
+GOOGL,2011-04-26,13.176176,13.449449,13.143393,13.333834,13.333834,139860000
+GOOGL,2011-04-27,13.463463,13.466216,13.372122,13.457457,13.457457,91844064
+GOOGL,2011-04-28,13.464965,13.494745,13.365365,13.462713,13.462713,79920000
+GOOGL,2011-04-29,13.513514,13.616116,13.476226,13.616116,13.616116,168970860
+GOOGL,2011-05-02,13.656156,13.656907,13.441441,13.477477,13.477477,85262652
+GOOGL,2011-05-03,13.441692,13.563814,13.254004,13.360611,13.360611,83176740
+GOOGL,2011-05-04,13.392643,13.488488,13.338839,13.408158,13.408158,84595320
+GOOGL,2011-05-05,13.35986,13.498999,13.300801,13.37012,13.37012,79832088
+GOOGL,2011-05-06,13.467217,13.55005,13.392893,13.395896,13.395896,82161756
+GOOGL,2011-05-09,13.388388,13.475726,13.290791,13.455455,13.455455,77870052
+GOOGL,2011-05-10,13.513514,13.624374,13.451952,13.58008,13.58008,81634284
+GOOGL,2011-05-11,13.517017,13.602352,13.355606,13.39965,13.39965,93458448
+GOOGL,2011-05-12,13.394394,13.436937,13.286036,13.38964,13.38964,57874068
+GOOGL,2011-05-13,13.378629,13.411411,13.239489,13.252002,13.252002,84263652
+GOOGL,2011-05-16,13.170921,13.194945,12.922923,12.973473,12.973473,118209672
+GOOGL,2011-05-17,12.898649,13.293794,12.888639,13.274775,13.274775,132011856
+GOOGL,2011-05-18,13.251752,13.271522,13.155656,13.258509,13.258509,78049872
+GOOGL,2011-05-19,13.331582,13.426927,13.256256,13.294545,13.294545,98649252
+GOOGL,2011-05-20,13.308308,13.313063,13.091341,13.113864,13.113864,92607300
+GOOGL,2011-05-23,12.927928,13.013013,12.847848,12.972723,12.972723,91908000
+GOOGL,2011-05-24,13.022272,13.112112,12.966717,12.969469,12.969469,75924000
+GOOGL,2011-05-25,12.946196,13.082332,12.944194,13.004755,13.004755,52011936
+GOOGL,2011-05-26,12.955455,13.066066,12.887888,12.966216,12.966216,84655260
+GOOGL,2011-05-27,12.974975,13.057808,12.92042,13.035536,13.035536,69762168
+GOOGL,2011-05-31,13.138138,13.239489,13.100601,13.238739,13.238739,107384508
+GOOGL,2011-06-01,13.214214,13.343343,13.145896,13.153153,13.153153,118117764
+GOOGL,2011-06-02,13.202452,13.270771,13.075075,13.214715,13.214715,88091820
+GOOGL,2011-06-03,13.063063,13.203203,13.050551,13.09009,13.09009,69870060
+GOOGL,2011-06-06,13.101602,13.183684,12.994244,13.03954,13.03954,77606316
+GOOGL,2011-06-07,13.085335,13.128879,12.987738,12.988739,12.988739,76227696
+GOOGL,2011-06-08,12.926176,13.044044,12.907407,12.992242,12.992242,66069864
+GOOGL,2011-06-09,13.013013,13.013013,12.903904,12.931181,12.931181,67496436
+GOOGL,2011-06-10,12.864865,12.93018,12.744995,12.750501,12.750501,97498404
+GOOGL,2011-06-13,12.762763,12.767768,12.566817,12.630881,12.630881,96994908
+GOOGL,2011-06-14,12.716466,12.864865,12.687437,12.721972,12.721972,93566340
+GOOGL,2011-06-15,12.638388,12.721471,12.527778,12.586336,12.586336,82849068
+GOOGL,2011-06-16,12.582833,12.676927,12.429179,12.521772,12.521772,110169720
+GOOGL,2011-06-17,12.667167,12.67993,12.132132,12.137638,12.137638,209606184
+GOOGL,2011-06-20,12.137137,12.167918,11.992743,12.126627,12.126627,121022856
+GOOGL,2011-06-21,12.191942,12.360861,12.13038,12.337337,12.337337,110505384
+GOOGL,2011-06-22,12.298549,12.321071,12.18043,12.187437,12.187437,96187716
+GOOGL,2011-06-23,12.065315,12.083584,11.855105,12.017518,12.017518,191875932
+GOOGL,2011-06-24,12.029029,12.030781,11.837337,11.883884,11.883884,152071776
+GOOGL,2011-06-27,11.861862,12.222222,11.851852,12.082082,12.082082,137650212
+GOOGL,2011-06-28,12.112613,12.417668,12.112613,12.353604,12.353604,108495396
+GOOGL,2011-06-29,12.425926,12.518769,12.321822,12.451702,12.451702,93626280
+GOOGL,2011-06-30,12.562312,12.679429,12.55005,12.672172,12.672172,97038864
+GOOGL,2011-07-01,12.681181,13.042543,12.672172,13.038789,13.038789,145322532
+GOOGL,2011-07-05,13.145646,13.398398,13.145646,13.324324,13.324324,153814032
+GOOGL,2011-07-06,13.350851,13.476226,13.339339,13.397397,13.397397,107716176
+GOOGL,2011-07-07,13.538539,13.780781,13.41041,13.678679,13.678679,157262580
+GOOGL,2011-07-08,13.337087,13.454705,13.194945,13.313063,13.313063,190617192
+GOOGL,2011-07-11,13.217718,13.412913,13.150651,13.195195,13.195195,113458428
+GOOGL,2011-07-12,13.217217,13.498999,13.163163,13.363614,13.363614,113534352
+GOOGL,2011-07-13,13.438438,13.613614,13.425425,13.46997,13.46997,111496392
+GOOGL,2011-07-14,13.491491,13.563564,13.181431,13.236737,13.236737,265714020
+GOOGL,2011-07-15,14.952452,15.021271,14.718719,14.955455,14.955455,548734716
+GOOGL,2011-07-18,14.827077,15.066316,14.814815,14.888388,14.888388,178553268
+GOOGL,2011-07-19,14.918418,15.132132,14.903153,15.078829,15.078829,118581300
+GOOGL,2011-07-20,15.06957,15.085836,14.898649,14.898649,14.898649,89022888
+GOOGL,2011-07-21,14.865616,15.216717,14.865115,15.18994,15.18994,138641220
+GOOGL,2011-07-22,15.1499,15.503003,15.121872,15.471221,15.471221,140986872
+GOOGL,2011-07-25,15.349349,15.650901,15.34034,15.48999,15.48999,125138736
+GOOGL,2011-07-26,15.466717,15.703203,15.445946,15.578579,15.578579,93622284
+GOOGL,2011-07-27,15.444945,15.539289,15.133884,15.195696,15.195696,157218624
+GOOGL,2011-07-28,15.144895,15.414915,15.09009,15.288789,15.288789,124211664
+GOOGL,2011-07-29,15.120871,15.389389,15.107357,15.107357,15.107357,165330504
+GOOGL,2011-08-01,15.295796,15.402903,14.994494,15.184434,15.184434,158485356
+GOOGL,2011-08-02,15.165165,15.257007,14.804054,14.824825,14.824825,127895976
+GOOGL,2011-08-03,14.871622,15.09009,14.605355,15.044294,15.044294,152874972
+GOOGL,2011-08-04,14.877377,14.986236,14.451201,14.452452,14.452452,196387416
+GOOGL,2011-08-05,14.578078,14.764765,14.064064,14.49049,14.49049,236926836
+GOOGL,2011-08-08,14.088589,14.239239,13.622372,13.664164,13.664164,299564136
+GOOGL,2011-08-09,14.039039,14.37963,13.538789,14.3496,14.3496,258529212
+GOOGL,2011-08-10,14.048549,14.117117,13.706957,13.738989,13.738989,214569216
+GOOGL,2011-08-11,13.859359,14.226727,13.723974,14.067317,14.067317,193030776
+GOOGL,2011-08-12,14.251752,14.276777,14.024024,14.108358,14.108358,126045828
+GOOGL,2011-08-15,13.8496,14.138889,13.664915,13.944695,13.944695,285510204
+GOOGL,2011-08-16,13.824575,13.824825,13.270771,13.488488,13.488488,277298424
+GOOGL,2011-08-17,13.514264,13.605856,13.282533,13.342092,13.342092,163000836
+GOOGL,2011-08-18,13.09985,13.135385,12.524775,12.634635,12.634635,251376372
+GOOGL,2011-08-19,12.495996,12.884635,12.283784,12.285285,12.285285,216183600
+GOOGL,2011-08-22,12.612613,12.687688,12.375626,12.466717,12.466717,196039764
+GOOGL,2011-08-23,12.6001,13.048298,12.488989,12.983483,12.983483,173698128
+GOOGL,2011-08-24,12.996246,13.263263,12.943694,13.095345,13.095345,143636220
+GOOGL,2011-08-25,13.272773,13.445195,12.97047,13.014014,13.014014,131588280
+GOOGL,2011-08-26,13.012763,13.274525,12.841341,13.184685,13.184685,143708148
+GOOGL,2011-08-29,13.377377,13.49975,13.352352,13.49049,13.49049,93338568
+GOOGL,2011-08-30,13.468218,13.588338,13.283534,13.531031,13.531031,119440440
+GOOGL,2011-08-31,13.632132,13.671171,13.413413,13.537538,13.537538,107624268
+GOOGL,2011-09-01,13.532282,13.609359,13.293794,13.325826,13.325826,96523380
+GOOGL,2011-09-02,13.124875,13.211211,13.031281,13.134134,13.134134,95951952
+GOOGL,2011-09-06,12.782783,13.082082,12.775275,13.067568,13.067568,108523368
+GOOGL,2011-09-07,13.274525,13.411912,13.198198,13.364114,13.364114,110121768
+GOOGL,2011-09-08,13.358358,13.490991,13.310811,13.387387,13.387387,95124780
+GOOGL,2011-09-09,13.298298,13.37963,13.042793,13.134384,13.134384,130621248
+GOOGL,2011-09-12,12.961962,13.313063,12.95045,13.266266,13.266266,106709184
+GOOGL,2011-09-13,13.313313,13.36036,13.098098,13.251251,13.251251,94073832
+GOOGL,2011-09-14,13.328078,13.437187,13.158659,13.315065,13.315065,107668224
+GOOGL,2011-09-15,13.400901,13.638138,13.377377,13.577578,13.577578,118313568
+GOOGL,2011-09-16,13.633634,13.684685,13.592092,13.680681,13.680681,141230628
+GOOGL,2011-09-19,13.522272,13.761261,13.397898,13.68043,13.68043,98637264
+GOOGL,2011-09-20,13.748749,13.976977,13.58033,13.679429,13.679429,111052836
+GOOGL,2011-09-21,13.705956,13.888889,13.484985,13.493493,13.493493,100471428
+GOOGL,2011-09-22,13.169419,13.232733,12.862863,13.02953,13.02953,175835988
+GOOGL,2011-09-23,12.926927,13.173674,12.875375,13.150901,13.150901,110980908
+GOOGL,2011-09-26,13.194444,13.336587,12.844094,13.310561,13.310561,105262632
+GOOGL,2011-09-27,13.468468,13.68994,13.414665,13.496997,13.496997,120315564
+GOOGL,2011-09-28,13.551051,13.614114,13.205706,13.234234,13.234234,90441468
+GOOGL,2011-09-29,13.414414,13.445946,12.998248,13.200701,13.200701,116147736
+GOOGL,2011-09-30,13.018268,13.113113,12.872372,12.888889,12.888889,108835056
+GOOGL,2011-10-03,12.759009,12.812813,12.387387,12.4004,12.4004,178797024
+GOOGL,2011-10-04,12.263013,12.598599,12.027027,12.56006,12.56006,166185648
+GOOGL,2011-10-05,12.421171,12.707708,12.031281,12.63013,12.63013,181182636
+GOOGL,2011-10-06,12.7002,12.893644,12.577578,12.880631,12.880631,136835028
+GOOGL,2011-10-07,12.933684,13.025526,12.77027,12.890891,12.890891,114121764
+GOOGL,2011-10-10,13.142643,13.4502,13.093093,13.442693,13.442693,92795112
+GOOGL,2011-10-11,13.34985,13.683684,13.34985,13.593093,13.593093,114021864
+GOOGL,2011-10-12,13.716967,13.894645,13.629379,13.726226,13.726226,126984888
+GOOGL,2011-10-13,13.764515,13.988989,13.714214,13.988739,13.988739,227276496
+GOOGL,2011-10-14,15.001752,15.005005,14.703954,14.806807,14.806807,340854804
+GOOGL,2011-10-17,14.607608,14.810561,14.464464,14.574825,14.574825,160167672
+GOOGL,2011-10-18,14.519269,14.828829,14.449449,14.777528,14.777528,151879968
+GOOGL,2011-10-19,14.698198,14.816316,14.494995,14.532032,14.532032,117142740
+GOOGL,2011-10-20,14.562062,14.736987,14.502252,14.606356,14.606356,135024840
+GOOGL,2011-10-21,14.752503,14.833584,14.682182,14.777027,14.777027,135504360
+GOOGL,2011-10-24,14.682683,15.014264,14.677177,14.925425,14.925425,136938924
+GOOGL,2011-10-25,14.842342,14.88989,14.585836,14.593594,14.593594,101518380
+GOOGL,2011-10-26,14.753504,14.769269,14.335836,14.672422,14.672422,114809076
+GOOGL,2011-10-27,14.975475,15.082583,14.847347,14.981732,14.981732,151060788
+GOOGL,2011-10-28,14.877878,15.072573,14.871121,15.018519,15.018519,100219680
+GOOGL,2011-10-31,14.892142,15.007257,14.806557,14.830831,14.830831,102209688
+GOOGL,2011-11-01,14.517017,14.652402,14.433183,14.480731,14.480731,124878996
+GOOGL,2011-11-02,14.637137,14.713714,14.526527,14.635135,14.635135,84751164
+GOOGL,2011-11-03,14.68969,14.952452,14.607608,14.952452,14.952452,106685208
+GOOGL,2011-11-04,14.852352,15.008509,14.825576,14.918418,14.918418,113278608
+GOOGL,2011-11-07,14.847848,15.234735,14.820571,15.223473,15.223473,134161704
+GOOGL,2011-11-08,15.24024,15.374625,15.105105,15.323824,15.323824,121054824
+GOOGL,2011-11-09,15.121622,15.25,14.981481,15.038789,15.038789,148291560
+GOOGL,2011-11-10,15.163413,15.163914,14.803804,14.891892,14.891892,114621264
+GOOGL,2011-11-11,15.047548,15.317568,14.97998,15.223974,15.223974,158920920
+GOOGL,2011-11-14,15.215215,15.467467,15.20971,15.34034,15.34034,127420452
+GOOGL,2011-11-15,15.335335,15.467467,15.277778,15.429429,15.429429,106932960
+GOOGL,2011-11-16,15.317317,15.472973,15.280531,15.302052,15.302052,104235660
+GOOGL,2011-11-17,15.266517,15.322573,14.934434,15.036787,15.036787,139592268
+GOOGL,2011-11-18,15.065065,15.127628,14.858609,14.886887,14.886887,131376492
+GOOGL,2011-11-21,14.708709,14.727227,14.316567,14.538038,14.538038,119931948
+GOOGL,2011-11-22,14.514515,14.638889,14.395395,14.514515,14.514515,96115788
+GOOGL,2011-11-23,14.398148,14.520771,14.267017,14.267017,14.267017,92938968
+GOOGL,2011-11-25,14.143894,14.371121,14.047297,14.089089,14.089089,62433504
+GOOGL,2011-11-28,14.498749,14.735235,14.426927,14.719469,14.719469,113042844
+GOOGL,2011-11-29,14.711712,14.773774,14.547798,14.587838,14.587838,73198728
+GOOGL,2011-11-30,14.963714,15.002753,14.817067,14.99975,14.99975,135744120
+GOOGL,2011-12-01,15.015015,15.415415,14.98999,15.35961,15.35961,144679176
+GOOGL,2011-12-02,15.441692,15.615616,15.421922,15.524525,15.524525,163264572
+GOOGL,2011-12-05,15.706707,15.813313,15.575576,15.656907,15.656907,127772100
+GOOGL,2011-12-06,15.59034,15.731231,15.521522,15.60986,15.60986,92966940
+GOOGL,2011-12-07,15.557558,15.657157,15.467968,15.60035,15.60035,90201708
+GOOGL,2011-12-08,15.541542,15.701952,15.397898,15.416667,15.416667,96427476
+GOOGL,2011-12-09,15.465465,15.743994,15.440691,15.701201,15.701201,110537352
+GOOGL,2011-12-12,15.562563,15.67017,15.522773,15.6504,15.6504,87268644
+GOOGL,2011-12-13,15.734735,15.92993,15.586837,15.656406,15.656406,160966872
+GOOGL,2011-12-14,15.561812,15.623624,15.327578,15.467217,15.467217,155991852
+GOOGL,2011-12-15,15.578579,15.615616,15.482733,15.504004,15.504004,96247656
+GOOGL,2011-12-16,15.623624,15.748749,15.552302,15.664665,15.664665,178193628
+GOOGL,2011-12-19,15.715966,15.728228,15.515516,15.561311,15.561311,85654260
+GOOGL,2011-12-20,15.715716,15.811812,15.715465,15.775025,15.775025,95432472
+GOOGL,2011-12-21,15.766016,15.811311,15.489489,15.661161,15.661161,99816084
+GOOGL,2011-12-22,15.714464,15.809059,15.690941,15.758258,15.758258,72819108
+GOOGL,2011-12-23,15.815816,15.882883,15.77978,15.844344,15.844344,58089852
+GOOGL,2011-12-27,15.817067,16.128378,15.815816,16.022272,16.022272,64191744
+GOOGL,2011-12-28,16.084835000000002,16.141142,15.968468,16.008509,16.008509,85002912
+GOOGL,2011-12-29,16.053303,16.091091,15.895896,16.076077,16.076077,62952984
+GOOGL,2011-12-30,16.066566,16.185184,16.066566,16.163664,16.163664,71220708
+GOOGL,2012-01-03,16.33984,16.72047,16.325577,16.651901,16.651901,146912940
+GOOGL,2012-01-04,16.642391,16.773024,16.532032,16.723724,16.723724,114445440
+GOOGL,2012-01-05,16.56982,16.615866,16.422173,16.491741,16.491741,131184684
+GOOGL,2012-01-06,16.495245,16.516518,16.261011,16.266768,16.266768,107608284
+GOOGL,2012-01-09,16.178679,16.191191,15.546296,15.577077,15.577077,232671096
+GOOGL,2012-01-10,15.75951,15.860861,15.438188,15.594094,15.594094,175648176
+GOOGL,2012-01-11,15.603103,15.750501,15.543544,15.664665,15.664665,95904000
+GOOGL,2012-01-12,15.796296,15.838088,15.678178,15.756757,15.756757,74932992
+GOOGL,2012-01-13,15.672172,15.689439,15.542042,15.64039,15.64039,92199708
+GOOGL,2012-01-17,15.815315,15.815315,15.657658,15.73023,15.73023,76295628
+GOOGL,2012-01-18,15.681431,15.865866,15.568569,15.838589,15.838589,110357532
+GOOGL,2012-01-19,16.040791,16.040791,15.802302,16.005255,16.005255,251959788
+GOOGL,2012-01-20,14.778028,14.78979,14.557057,14.664414,14.664414,422628948
+GOOGL,2012-01-23,14.664665,14.731231,14.593594,14.652653,14.652653,136379484
+GOOGL,2012-01-24,14.672673,14.706707,14.464464,14.537788,14.537788,122109768
+GOOGL,2012-01-25,14.452202,14.482232,14.173674,14.251502,14.251502,199308492
+GOOGL,2012-01-26,14.313814,14.376376,14.127878,14.216717,14.216717,128918952
+GOOGL,2012-01-27,14.283784,14.522523,14.247497,14.514014,14.514014,144555300
+GOOGL,2012-01-30,14.465716,14.514515,14.349349,14.456707,14.456707,93126780
+GOOGL,2012-01-31,14.58959,14.614615,14.393143,14.517267,14.517267,85610304
+GOOGL,2012-02-01,14.638138,14.652152,14.492993,14.535285,14.535285,92735172
+GOOGL,2012-02-02,14.636386,14.674925,14.566567,14.642392,14.642392,96491412
+GOOGL,2012-02-03,14.781281,14.941692,14.715966,14.923173,14.923173,126613260
+GOOGL,2012-02-06,14.89014,15.286036,14.865115,15.242492,15.242492,147036816
+GOOGL,2012-02-07,15.193944,15.25,15.109109,15.184434,15.184434,83600316
+GOOGL,2012-02-08,15.231231,15.299049,15.133634,15.261512,15.261512,73382544
+GOOGL,2012-02-09,15.315816,15.377878,15.24024,15.301802,15.301802,90497412
+GOOGL,2012-02-10,15.212212,15.218468,15.115115,15.162913,15.162913,92914992
+GOOGL,2012-02-13,15.277778,15.361361,15.265766,15.32032,15.32032,72579348
+GOOGL,2012-02-14,15.303804,15.315315,15.134134,15.259259,15.259259,72075852
+GOOGL,2012-02-15,15.338589,15.338589,15.079079,15.154154,15.154154,96938964
+GOOGL,2012-02-16,15.085586,15.235485,14.958208,15.178178,15.178178,101134764
+GOOGL,2012-02-17,15.139389,15.205956,15.075075,15.131131,15.131131,97866036
+GOOGL,2012-02-21,15.111862,15.462462,15.087087,15.365365,15.365365,99132768
+GOOGL,2012-02-22,15.314314,15.434935,15.182933,15.213714,15.213714,78601320
+GOOGL,2012-02-23,15.19019,15.213714,15.023774,15.167918,15.167918,82117800
+GOOGL,2012-02-24,15.198949,15.306557,15.152903,15.262763,15.262763,77346576
+GOOGL,2012-02-27,15.17993,15.324324,15.141642,15.247998,15.247998,72483444
+GOOGL,2012-02-28,15.265265,15.50976,15.207207,15.475225,15.475225,113790096
+GOOGL,2012-02-29,15.48048,15.655656,15.402903,15.471722,15.471722,125350524
+GOOGL,2012-03-01,15.572072,15.658158,15.469219,15.575576,15.575576,89418492
+GOOGL,2012-03-02,15.565566,15.615616,15.523524,15.546797,15.546797,62869068
+GOOGL,2012-03-05,15.526276,15.577828,15.2998,15.371622,15.371622,63668268
+GOOGL,2012-03-06,15.216466,15.235485,14.860861,15.139139,15.139139,126849024
+GOOGL,2012-03-07,15.241491,15.295045,15.161662,15.185185,15.185185,50529420
+GOOGL,2012-03-08,15.266266,15.302803,15.173924,15.193694,15.193694,53766180
+GOOGL,2012-03-09,15.213964,15.312813,15.015015,15.021271,15.021271,106717176
+GOOGL,2012-03-12,15.015015,15.19019,14.996496,15.143894,15.143894,66693240
+GOOGL,2012-03-13,15.233984,15.461712,15.153904,15.45996,15.45996,89742168
+GOOGL,2012-03-14,15.39039,15.585085,15.351852,15.415165,15.415165,117358524
+GOOGL,2012-03-15,15.43043,15.603103,15.386136,15.543794,15.543794,97306596
+GOOGL,2012-03-16,15.537788,15.663413,15.516767,15.641642,15.641642,121897980
+GOOGL,2012-03-19,15.593594,15.947698,15.546547,15.865365,15.865365,86825088
+GOOGL,2012-03-20,15.788789,15.917417,15.697447,15.853103,15.853103,61558380
+GOOGL,2012-03-21,15.881131,16.200951,15.828579,16.015516,16.015516,98685216
+GOOGL,2012-03-22,15.978478,16.236237,15.790791,16.167418,16.167418,96311592
+GOOGL,2012-03-23,16.181181,16.228729,16.03854,16.080832,16.080832,77530392
+GOOGL,2012-03-26,16.141142,16.253504,16.004505,16.249498,16.249498,72695232
+GOOGL,2012-03-27,16.191942,16.353853,16.136135,16.191692,16.191692,80207712
+GOOGL,2012-03-28,16.317066,16.481232,16.293293,16.41041,16.41041,101454444
+GOOGL,2012-03-29,16.352352,16.431181,16.123625,16.226477,16.226477,76895028
+GOOGL,2012-03-30,16.310061,16.353603,16.04104,16.047047,16.047047,92335572
+GOOGL,2012-04-02,16.035286,16.203705,15.886887,16.18919,16.18919,91276632
+GOOGL,2012-04-03,16.151402,16.214966,15.981982,16.081581,16.081581,81714204
+GOOGL,2012-04-04,15.977227,15.990991,15.793293,15.894645,15.894645,65038896
+GOOGL,2012-04-05,15.821822,15.926677,15.72998,15.823824,15.823824,92655252
+GOOGL,2012-04-09,15.727728,15.899149,15.647898,15.786787,15.786787,87220692
+GOOGL,2012-04-10,15.853854,15.878378,15.629379,15.687187,15.687187,99180720
+GOOGL,2012-04-11,15.865115,15.915916,15.798298,15.914915,15.914915,87872040
+GOOGL,2012-04-12,16.074825,16.344845,16.022524,16.291542,16.291542,230033736
+GOOGL,2012-04-13,16.204954,16.240992,15.604104,15.630631,15.630631,326045628
+GOOGL,2012-04-16,15.590591,15.610861,15.056557,15.166917,15.166917,227456316
+GOOGL,2012-04-17,15.229229,15.457708,15.19044,15.254505,15.254505,120835044
+GOOGL,2012-04-18,15.216466,15.335335,15.085335,15.201451,15.201451,106673220
+GOOGL,2012-04-19,15.157407,15.421922,14.98999,14.997497,14.997497,131652216
+GOOGL,2012-04-20,15.121371,15.236486,14.910661,14.916416,14.916416,122213664
+GOOGL,2012-04-23,14.837337,14.976226,14.76977,14.954955,14.954955,87824088
+GOOGL,2012-04-24,14.970971,15.180931,14.947948,15.046797,15.046797,77086836
+GOOGL,2012-04-25,15.115115,15.299049,15.087087,15.258258,15.258258,72771156
+GOOGL,2012-04-26,15.288038,15.465465,15.257758,15.402152,15.402152,83616300
+GOOGL,2012-04-27,15.390891,15.433934,15.28028,15.38989,15.38989,65390544
+GOOGL,2012-04-30,15.34009,15.417417,15.03028,15.136386,15.136386,96195708
+GOOGL,2012-05-01,15.10986,15.305305,15.01977,15.125876,15.125876,80011908
+GOOGL,2012-05-02,15.045045,15.217968,15.03028,15.196697,15.196697,64395540
+GOOGL,2012-05-03,15.255756,15.386136,15.238989,15.290791,15.290791,74645280
+GOOGL,2012-05-04,15.163163,15.212462,14.935185,14.939189,14.939189,88207704
+GOOGL,2012-05-07,14.88989,15.27953,14.88989,15.203954,15.203954,79700220
+GOOGL,2012-05-08,15.153403,15.437938,15.032533,15.335085,15.335085,106984908
+GOOGL,2012-05-09,15.185686,15.424925,15.06031,15.243994,15.243994,93058848
+GOOGL,2012-05-10,15.339339,15.42017,15.271021,15.356857,15.356857,61374564
+GOOGL,2012-05-11,15.274024,15.379129,15.134384,15.145896,15.145896,83892024
+GOOGL,2012-05-14,15.034535,15.227728,15.02953,15.115115,15.115115,72903024
+GOOGL,2012-05-15,15.148899,15.39039,15.108859,15.293043,15.293043,83999916
+GOOGL,2012-05-16,15.464464,15.768268,15.413914,15.738989,15.738989,193210596
+GOOGL,2012-05-17,15.861612,15.962212,15.546296,15.591842,15.591842,134017848
+GOOGL,2012-05-18,15.643143,15.826326,14.932432,15.025025,15.025025,238701060
+GOOGL,2012-05-21,15.027778,15.407658,15.015015,15.368118,15.368118,122892984
+GOOGL,2012-05-22,15.351351,15.360611,14.914915,15.035035,15.035035,121953924
+GOOGL,2012-05-23,15.056306,15.255255,14.942943,15.251752,15.251752,126996876
+GOOGL,2012-05-24,15.244244,15.313313,14.986737,15.106607,15.106607,75576348
+GOOGL,2012-05-25,15.04004,15.058308,14.721722,14.803053,14.803053,143132724
+GOOGL,2012-05-29,14.91016,14.993243,14.722723,14.873373,14.873373,104123772
+GOOGL,2012-05-30,14.718719,14.812312,14.602853,14.72047,14.72047,76191732
+GOOGL,2012-05-31,14.732733,14.764765,14.489489,14.536036,14.536036,118613268
+GOOGL,2012-06-01,14.309059,14.330581,14.222973,14.288789,14.288789,122193684
+GOOGL,2012-06-04,14.26977,14.526777,14.264515,14.479229,14.479229,97210692
+GOOGL,2012-06-05,14.400651,14.467718,14.175926,14.274525,14.274525,93502404
+GOOGL,2012-06-06,14.426426,14.563814,14.354605,14.528779,14.528779,83748168
+GOOGL,2012-06-07,14.704705,14.711962,14.445696,14.47022,14.47022,70269660
+GOOGL,2012-06-08,14.410661,14.53954,14.378879,14.525776,14.525776,56359584
+GOOGL,2012-06-11,14.61987,14.647648,14.181431,14.226727,14.226727,106337556
+GOOGL,2012-06-12,14.258509,14.271772,13.978478,14.141642,14.141642,128839032
+GOOGL,2012-06-13,14.057057,14.189189,13.980981,14.041291,14.041291,78089832
+GOOGL,2012-06-14,14.046547,14.140891,13.926927,13.99024,13.99024,93702204
+GOOGL,2012-06-15,14.022523,14.127127,13.941191,14.126877,14.126877,119927952
+GOOGL,2012-06-18,14.07958,14.36962,13.995245,14.285536,14.285536,99776124
+GOOGL,2012-06-19,14.354104,14.621622,14.342342,14.552803,14.552803,82964952
+GOOGL,2012-06-20,14.50976,14.514515,14.352102,14.452202,14.452202,93774132
+GOOGL,2012-06-21,14.510511,14.510511,14.107357,14.144394,14.144394,80371548
+GOOGL,2012-06-22,14.214214,14.301301,14.15966,14.301301,14.301301,89026884
+GOOGL,2012-06-25,14.197447,14.216466,13.947698,14.031532,14.031532,63200736
+GOOGL,2012-06-26,14.083083,14.179179,14.001001,14.131131,14.131131,53953992
+GOOGL,2012-06-27,14.206707,14.364114,14.164665,14.246747,14.246747,67624308
+GOOGL,2012-06-28,14.161662,14.16992,13.944194,14.121872,14.121872,76759164
+GOOGL,2012-06-29,14.388388,14.517768,14.319319,14.516266,14.516266,100679220
+GOOGL,2012-07-02,14.56006,14.58959,14.426927,14.526276,14.526276,66153780
+GOOGL,2012-07-03,14.514765,14.724975,14.464464,14.71046,14.71046,47532420
+GOOGL,2012-07-05,14.733734,15.016517,14.728228,14.912913,14.912913,93742164
+GOOGL,2012-07-06,14.826076,14.852853,14.585085,14.664164,14.664164,86385528
+GOOGL,2012-07-09,14.638388,14.72973,14.545796,14.664915,14.664915,68535396
+GOOGL,2012-07-10,14.76952,14.825576,14.482983,14.557057,14.557057,76847076
+GOOGL,2012-07-11,14.421922,14.460711,14.137638,14.294044,14.294044,139832028
+GOOGL,2012-07-12,14.192192,14.312563,14.066316,14.276276,14.276276,92299608
+GOOGL,2012-07-13,14.318068,14.493243,14.227978,14.427427,14.427427,78960960
+GOOGL,2012-07-16,14.423674,14.494244,14.308809,14.387387,14.387387,58445496
+GOOGL,2012-07-17,14.475225,14.531281,14.224224,14.432683,14.432683,67136796
+GOOGL,2012-07-18,14.438939,14.606857,14.417668,14.533534,14.533534,61866072
+GOOGL,2012-07-19,14.668168,14.976977,14.664665,14.841341,14.841341,186801012
+GOOGL,2012-07-20,15.234234,15.338839,14.969469,15.285786,15.285786,258289452
+GOOGL,2012-07-23,15.027027,15.474224,14.971221,15.403153,15.403153,142325532
+GOOGL,2012-07-24,15.39039,15.463714,15.123624,15.204454,15.204454,80295624
+GOOGL,2012-07-25,15.223223,15.34985,15.149399,15.214965,15.214965,72847080
+GOOGL,2012-07-26,15.39039,15.437187,15.266016,15.349349,15.349349,67340592
+GOOGL,2012-07-27,15.487738,15.890891,15.452953,15.88989,15.88989,141846012
+GOOGL,2012-07-30,15.917167,16.081081,15.753253,15.823323,15.823323,87380532
+GOOGL,2012-07-31,15.722222,15.928428,15.721221,15.84009,15.84009,74549376
+GOOGL,2012-08-01,15.948448,16.003754,15.8003,15.832833,15.832833,73710216
+GOOGL,2012-08-02,15.653403,15.966717,15.600851,15.734484,15.734484,79028892
+GOOGL,2012-08-03,16.016016,16.10911,15.919419,16.049299,16.049299,75808116
+GOOGL,2012-08-06,16.006256,16.250751,15.996496,16.086588,16.086588,71224704
+GOOGL,2012-08-07,16.06081,16.122623,15.927678,16.02953,16.02953,79192728
+GOOGL,2012-08-08,15.992242,16.162912,15.978478,16.071821,16.071821,52835112
+GOOGL,2012-08-09,16.12888,16.175425,16.054054,16.074825,16.074825,42769188
+GOOGL,2012-08-10,15.980731,16.072071,15.919169,16.066067,16.066067,57326616
+GOOGL,2012-08-13,16.201702,16.520269,16.183184,16.516768,16.516768,130585284
+GOOGL,2012-08-14,16.497747,16.838087,16.491491,16.733232,16.733232,146321532
+GOOGL,2012-08-15,16.773773,16.873123,16.61912,16.705206,16.705206,96331572
+GOOGL,2012-08-16,16.704454,16.882883,16.693693,16.838589,16.838589,68639292
+GOOGL,2012-08-17,16.869869,16.948198,16.809309,16.945444,16.945444,87020892
+GOOGL,2012-08-20,16.904404,16.988739,16.833332,16.905405,16.905405,70253676
+GOOGL,2012-08-21,16.844595,16.966967,16.570822,16.754505,16.754505,88799112
+GOOGL,2012-08-22,16.7012,17.032032,16.684183,16.946445,16.946445,76291632
+GOOGL,2012-08-23,16.873625,17.02903,16.791792,16.936937,16.936937,71296632
+GOOGL,2012-08-24,16.906906,17.028278,16.86887,16.982733,16.982733,57006936
+GOOGL,2012-08-27,16.591341,16.816816,16.497498,16.747248,16.747248,104443452
+GOOGL,2012-08-28,16.641642,16.957457,16.635136,16.948198,16.948198,82261656
+GOOGL,2012-08-29,16.9512,17.241993,16.920671,17.217466,17.217466,119492388
+GOOGL,2012-08-30,17.123123,17.201952,17.021523,17.059059,17.059059,65010924
+GOOGL,2012-08-31,17.117117,17.231731,17.018019,17.144394,17.144394,84998916
+GOOGL,2012-09-04,17.13088,17.142141,16.854355,17.043043,17.043043,75508416
+GOOGL,2012-09-05,17.017017,17.17968,16.995495,17.035034,17.035034,68259672
+GOOGL,2012-09-06,17.166166,17.514765,17.135386,17.502502,17.502502,121618260
+GOOGL,2012-09-07,17.517517,17.824074,17.459209,17.671421,17.671421,129190680
+GOOGL,2012-09-10,17.761763,17.838087,17.477226,17.536787,17.536787,102297600
+GOOGL,2012-09-11,17.466467,17.533785,17.292292,17.322071,17.322071,74877048
+GOOGL,2012-09-12,17.252502,17.390141,17.03904,17.289289,17.289289,105586308
+GOOGL,2012-09-13,17.344595,17.742743,17.280781,17.668669,17.668669,106253640
+GOOGL,2012-09-14,17.757757,17.842842,17.692944,17.75976,17.75976,104635260
+GOOGL,2012-09-17,17.72047,17.83984,17.642643,17.767267,17.767267,60271668
+GOOGL,2012-09-18,17.712212,17.984484,17.687187,17.974976,17.974976,82589328
+GOOGL,2012-09-19,17.955456,18.232231,17.928179,18.205706,18.205706,123808068
+GOOGL,2012-09-20,18.129881,18.302803,18.04855,18.221222,18.221222,116179704
+GOOGL,2012-09-21,18.323574,18.391392,18.271271,18.368118,18.368118,254109636
+GOOGL,2012-09-24,18.293293,18.76977,18.274525,18.753254,18.753254,142409448
+GOOGL,2012-09-25,18.845095,19.141392,18.710211,18.747747,18.747747,242097660
+GOOGL,2012-09-26,18.765014999999998,19.050051,18.543545,18.855354,18.855354,226689084
+GOOGL,2012-09-27,19.017769,19.09009,18.810061,18.931431,18.931431,157086756
+GOOGL,2012-09-28,18.872623,19.001501,18.797548,18.88138,18.88138,111228660
+GOOGL,2012-10-01,18.995245,19.144144,18.924173,19.063564,19.063564,126593280
+GOOGL,2012-10-02,19.149149,19.168919,18.775526,18.943693,18.943693,111496392
+GOOGL,2012-10-03,18.911913,19.117117,18.823824,19.081581,19.081581,88243668
+GOOGL,2012-10-04,19.087837,19.266518,19.004004,19.22047,19.22047,98069832
+GOOGL,2012-10-05,19.287037,19.37888,19.144394,19.210461,19.210461,109326564
+GOOGL,2012-10-08,19.044044,19.108608,18.872623,18.964966,18.964966,78265656
+GOOGL,2012-10-09,19.010761,19.052052,18.581833,18.620871,18.620871,120007872
+GOOGL,2012-10-10,18.565065,18.706957,18.475725,18.632633,18.632633,81514404
+GOOGL,2012-10-11,18.841341,18.981482,18.776026,18.805805,18.805805,95260644
+GOOGL,2012-10-12,18.815065,18.89064,18.62112,18.637386,18.637386,96071832
+GOOGL,2012-10-15,18.567066,18.614365,18.285786,18.543043,18.543043,120643236
+GOOGL,2012-10-16,18.521772,18.693443,18.42993,18.636135,18.636135,82245672
+GOOGL,2012-10-17,18.617367,18.927427,18.525024,18.906157,18.906157,91624284
+GOOGL,2012-10-18,18.907408,19.004505,16.916918,17.392391,17.392391,497198304
+GOOGL,2012-10-19,17.657158,17.685184,16.816816,17.061811,17.061811,458828712
+GOOGL,2012-10-22,17.042292,17.132883,16.759258,16.983734,16.983734,162061776
+GOOGL,2012-10-23,16.817066,17.200451,16.816816,17.025776,17.025776,116547336
+GOOGL,2012-10-24,17.187187,17.192192,16.898649,16.94945,16.94945,99760140
+GOOGL,2012-10-25,17.017017,17.067066,16.854605,16.96096,16.96096,95947956
+GOOGL,2012-10-26,16.929428,17.092842,16.796797,16.895645,16.895645,77953968
+GOOGL,2012-10-31,17.013514,17.042042,16.891891,17.024525,17.024525,61418520
+GOOGL,2012-11-01,17.004505,17.289789,16.984985000000002,17.206957,17.206957,81921996
+GOOGL,2012-11-02,17.387136,17.406157,17.20145,17.215216,17.215216,92883024
+GOOGL,2012-11-05,17.129629,17.188688,16.905907,17.091091,17.091091,65370564
+GOOGL,2012-11-06,17.154154,17.17968,16.955706,17.060061,17.060061,63248688
+GOOGL,2012-11-07,16.891891,16.972723,16.678928,16.694695,16.694695,89202708
+GOOGL,2012-11-08,16.771772,16.804054,16.297047,16.323574,16.323574,103776120
+GOOGL,2012-11-09,16.382633,16.725225,16.273773,16.592342,16.592342,124439436
+GOOGL,2012-11-12,16.610359,16.761763,16.538288,16.664164,16.664164,56179764
+GOOGL,2012-11-13,16.591593,16.706707,16.472221,16.492743,16.492743,63704232
+GOOGL,2012-11-14,16.533033,16.571072,16.278778,16.33008,16.33008,66669264
+GOOGL,2012-11-15,16.266266,16.516518,16.113613,16.197699,16.197699,73882044
+GOOGL,2012-11-16,16.165916,16.341843,15.915916,16.195696,16.195696,137390472
+GOOGL,2012-11-19,16.408909,16.73974,16.404655,16.721972,16.721972,94633272
+GOOGL,2012-11-20,16.754505,16.966967,16.63088,16.766016,16.766016,83464452
+GOOGL,2012-11-21,16.741491,16.761763,16.526527,16.663412,16.663412,84403512
+GOOGL,2012-11-23,16.766016,16.766768,16.669168,16.715965,16.715965,36863100
+GOOGL,2012-11-26,16.677677,16.691692,16.491993,16.545296,16.545296,88095816
+GOOGL,2012-11-27,16.520771,16.891891,16.466467,16.784534,16.784534,100247652
+GOOGL,2012-11-28,16.716967,17.139891,16.613865,17.108858,17.108858,121558320
+GOOGL,2012-11-29,17.211712,17.364864,17.067066,17.314566,17.314566,110948940
+GOOGL,2012-11-30,17.300051,17.497997,17.159409,17.476727,17.476727,126417456
+GOOGL,2012-12-03,17.573574,17.664915,17.370119,17.398649,17.398649,87612300
+GOOGL,2012-12-04,17.392391,17.405155,17.15966,17.293043,17.293043,79588332
+GOOGL,2012-12-05,17.321072,17.379881,17.075325,17.212713,17.212713,74421504
+GOOGL,2012-12-06,17.206957,17.407658,17.129881,17.295546,17.295546,58433508
+GOOGL,2012-12-07,17.392391,17.43944,17.077578,17.122372,17.122372,76695228
+GOOGL,2012-12-10,17.151901,17.308559,17.111862,17.152653,17.152653,54613332
+GOOGL,2012-12-11,17.267267,17.565565,17.210211,17.43944,17.43944,107396496
+GOOGL,2012-12-12,17.498247,17.605354,17.354355,17.456455,17.456455,96942960
+GOOGL,2012-12-13,17.915916,17.92968,17.506256,17.585085,17.585085,137658204
+GOOGL,2012-12-14,17.496746,17.713213,17.478228,17.566566,17.566566,85118796
+GOOGL,2012-12-17,17.655155,18.066067,17.618118,18.037539,18.037539,121294584
+GOOGL,2012-12-18,17.932934,18.245747,17.894144,18.044794,18.044794,120075804
+GOOGL,2012-12-19,18.035786,18.093094,17.934935,18.020771,18.020771,76667256
+GOOGL,2012-12-20,18.0996,18.134384,17.942192,18.077078,18.077078,66213720
+GOOGL,2012-12-21,17.867117,17.988487,17.780781,17.908659,17.908659,140898960
+GOOGL,2012-12-24,17.88063,17.897396,17.704454,17.755255,17.755255,33602364
+GOOGL,2012-12-26,17.719469,17.83984,17.577827,17.739489,17.739489,47248704
+GOOGL,2012-12-27,17.696196,17.738739,17.482733,17.674925000000002,17.674925000000002,65830104
+GOOGL,2012-12-28,17.559811,17.690439,17.517769,17.517769,17.517769,56023920
+GOOGL,2012-12-31,17.517517,17.782032,17.417418,17.702202,17.702202,79816104
+GOOGL,2013-01-02,18.003504,18.193193,17.931683,18.099348,18.099348,101550348
+GOOGL,2013-01-03,18.141392,18.316566,18.036036,18.109859,18.109859,92635272
+GOOGL,2013-01-04,18.251753,18.555305,18.210211,18.467718,18.467718,110429460
+GOOGL,2013-01-07,18.404655,18.503002,18.282784,18.387136,18.387136,66161772
+GOOGL,2013-01-08,18.406906,18.425926,18.12888,18.350851,18.350851,66976956
+GOOGL,2013-01-09,18.325075,18.477226,18.233232,18.471472,18.471472,80907012
+GOOGL,2013-01-10,18.589338,18.643644,18.355856,18.555555,18.555555,73354572
+GOOGL,2013-01-11,18.568569,18.579329,18.425926,18.518269,18.518269,51356592
+GOOGL,2013-01-14,18.443443,18.573574,18.076826,18.099348,18.099348,114441444
+GOOGL,2013-01-15,18.001251,18.393393,17.82032,18.141392,18.141392,156950892
+GOOGL,2013-01-16,18.078077,18.126627,17.85961,17.897648,17.897648,80855064
+GOOGL,2013-01-17,17.960711,18.009008,17.793293,17.8008,17.8008,88371540
+GOOGL,2013-01-18,17.776777,17.837088,17.5508,17.630381,17.630381,128942928
+GOOGL,2013-01-22,17.634134,17.651152,17.405405,17.589338,17.589338,151544304
+GOOGL,2013-01-23,18.418167,18.743744,18.413162,18.556055,18.556055,236127636
+GOOGL,2013-01-24,18.549549,18.93969,18.531281,18.874125,18.874125,135172692
+GOOGL,2013-01-25,18.788038,18.980982,18.775024,18.860611,18.860611,88946964
+GOOGL,2013-01-28,18.812813,18.908909,18.715965,18.787037,18.787037,65018916
+GOOGL,2013-01-29,18.687437,18.942694,18.682182,18.860861,18.860861,69814116
+GOOGL,2013-01-30,18.862362,19.042793,18.841593,18.864614,18.864614,69250680
+GOOGL,2013-01-31,18.781532,18.959459,18.775024,18.911161,18.911161,65302632
+GOOGL,2013-02-01,18.973974,19.434435,18.971472,19.409409,19.409409,149694156
+GOOGL,2013-02-04,19.21146,19.281031,18.975725,18.994493,18.994493,121498380
+GOOGL,2013-02-05,19.047297,19.297047,19.005756,19.162663,19.162663,74753172
+GOOGL,2013-02-06,18.995747,19.343344,18.981482,19.273523,19.273523,83040876
+GOOGL,2013-02-07,19.261763,19.48974,19.156656,19.368118,19.368118,113494392
+GOOGL,2013-02-08,19.522774,19.686436,19.508509,19.653904,19.653904,120683196
+GOOGL,2013-02-11,19.479479,19.594595,19.363113,19.58008,19.58008,86625288
+GOOGL,2013-02-12,19.563313,19.717216,19.503754,19.537037,19.537037,74285640
+GOOGL,2013-02-13,19.522774,19.653402,19.518768,19.591091,19.591091,47880072
+GOOGL,2013-02-14,19.512762,19.738237,19.463715,19.715216,19.715216,69342588
+GOOGL,2013-02-15,19.704704,19.851351,19.696445,19.842093,19.842093,109082808
+GOOGL,2013-02-19,19.91967,20.195194,19.901901,20.191441,20.191441,117154728
+GOOGL,2013-02-20,20.152653,20.244493,19.814566,19.831331,19.831331,110457432
+GOOGL,2013-02-21,19.969971,20.156406,19.800301,19.908157,19.908157,140115744
+GOOGL,2013-02-22,20.001501,20.0513,19.864864,20.012762,20.012762,82073844
+GOOGL,2013-02-25,20.077578,20.23048,19.782032,19.78904,19.78904,92063844
+GOOGL,2013-02-26,19.894896,19.918669,19.629629,19.773024,19.773024,88011900
+GOOGL,2013-02-27,19.889891,20.138889,19.797548,20.014515,20.014515,80962956
+GOOGL,2013-02-28,20.047548,20.194944,20.045795,20.050051,20.050051,90541368
+GOOGL,2013-03-01,19.964966,20.1987,19.923674,20.174925000000002,20.174925000000002,86928984
+GOOGL,2013-03-04,20.152653,20.591593,20.145145,20.558058,20.558058,110912976
+GOOGL,2013-03-05,20.743994,21.024775,20.743242,20.985987,20.985987,161602236
+GOOGL,2013-03-06,21.046797,21.12112,20.740992,20.805305,20.805305,114805080
+GOOGL,2013-03-07,20.872372,20.936436,20.76026,20.835836,20.835836,82025892
+GOOGL,2013-03-08,20.883383,20.893894,20.646896,20.808809,20.808809,116359524
+GOOGL,2013-03-11,20.813063,21.013514,20.808308,20.891392,20.891392,63724212
+GOOGL,2013-03-12,20.78854,20.818068,20.612362,20.71096,20.71096,80251668
+GOOGL,2013-03-13,20.718218,20.788038,20.578327,20.653402,20.653402,65586348
+GOOGL,2013-03-14,20.695444,20.695444,20.455206,20.559059,20.559059,65981952
+GOOGL,2013-03-15,20.482983,20.528028,20.353853,20.377878,20.377878,123864012
+GOOGL,2013-03-18,20.145145,20.339338,20.056807,20.214966,20.214966,73458468
+GOOGL,2013-03-19,20.3013,20.501753,20.181431,20.303303,20.303303,83844072
+GOOGL,2013-03-20,20.441191,20.458208,20.306307,20.388138,20.388138,58493448
+GOOGL,2013-03-21,20.302553,20.443443,20.266518,20.301802,20.301802,59044896
+GOOGL,2013-03-22,20.388889,20.401402,20.261261,20.278028,20.278028,59468472
+GOOGL,2013-03-25,20.330582,20.501251,20.190691,20.261261,20.261261,68411520
+GOOGL,2013-03-26,20.357859,20.370371,20.214966,20.330832,20.330832,47628324
+GOOGL,2013-03-27,20.187187,20.195194,20.053303,20.086588,20.086588,86441472
+GOOGL,2013-03-28,20.119869,20.154404,19.852352,19.874624,19.874624,91420488
+GOOGL,2013-04-01,19.895145,20.076326,19.851101,20.049801,20.049801,72219708
+GOOGL,2013-04-02,20.133635,20.391142,20.120119,20.346346,20.346346,81578340
+GOOGL,2013-04-03,20.356857,20.375376,20.036787,20.175175,20.175175,69470460
+GOOGL,2013-04-04,20.126375,20.163914,19.802301,19.896646,19.896646,97806096
+GOOGL,2013-04-05,19.671171,19.694445,19.429428,19.595846,19.595846,137218644
+GOOGL,2013-04-08,19.488237,19.508259,19.229229,19.39064,19.39064,113170716
+GOOGL,2013-04-09,19.406906,19.613363,19.347097,19.460711,19.460711,86205708
+GOOGL,2013-04-10,19.592592,19.828579,19.419418,19.774275,19.774275,79064856
+GOOGL,2013-04-11,19.841843,19.847347,19.62112,19.77953,19.77953,81066852
+GOOGL,2013-04-12,19.819571,19.822323,19.592842,19.771021,19.771021,65402532
+GOOGL,2013-04-15,19.668419,19.944944,19.444944,19.567818,19.567818,98025876
+GOOGL,2013-04-16,19.684435,19.91992,19.617619,19.854103,19.854103,69610320
+GOOGL,2013-04-17,19.688438,19.790791,19.471972,19.583584,19.583584,81398520
+GOOGL,2013-04-18,19.653402,19.664665,19.05055,19.166918,19.166918,132767100
+GOOGL,2013-04-19,19.248247,20.106106,19.175676,20.016768,20.016768,231895872
+GOOGL,2013-04-22,20.035034,20.11912,19.394394,20.022774,20.022774,115220664
+GOOGL,2013-04-23,20.045046,20.407907,20.02903,20.217718,20.217718,91600308
+GOOGL,2013-04-24,20.222973,20.47047,20.220221,20.356607,20.356607,73090836
+GOOGL,2013-04-25,20.426678,20.432182,20.21096,20.247747,20.247747,79608312
+GOOGL,2013-04-26,20.210211,20.213715,19.934435,20.055555,20.055555,99408492
+GOOGL,2013-04-29,20.101351,20.588087,20.095095,20.496998,20.496998,91939968
+GOOGL,2013-04-30,20.495495,20.711712,20.462461,20.634886,20.634886,92175732
+GOOGL,2013-05-01,20.602102,20.638639,20.429428,20.531281,20.531281,58141800
+GOOGL,2013-05-02,20.523024,20.884636,20.496746,20.761011,20.761011,80651268
+GOOGL,2013-05-03,20.944944,21.191191,20.920921,21.164164,21.164164,100403496
+GOOGL,2013-05-06,21.227728,21.567818,21.227728,21.56031,21.56031,85566348
+GOOGL,2013-05-07,21.596848,21.618368,21.288038,21.452202,21.452202,78281640
+GOOGL,2013-05-08,21.446445,21.86887,21.344093,21.862614,21.862614,98633268
+GOOGL,2013-05-09,21.792793,22.013514,21.727476,21.808809,21.808809,87935976
+GOOGL,2013-05-10,21.904655,22.035536,21.825827,22.027779,22.027779,75832092
+GOOGL,2013-05-13,21.994244,22.083834,21.856356,21.960211,21.960211,57882060
+GOOGL,2013-05-14,21.959459,22.239489,21.950451,22.199699,22.199699,63108828
+GOOGL,2013-05-15,22.40991,22.932432,22.372873,22.92017,22.92017,159276564
+GOOGL,2013-05-16,22.997997,23.022524,22.572823,22.61937,22.61937,128255616
+GOOGL,2013-05-17,22.773273,22.860109,22.535536,22.752253,22.752253,111568320
+GOOGL,2013-05-20,22.647648,23.038038,22.647648,22.735987,22.735987,90817092
+GOOGL,2013-05-21,22.723223,22.814314,22.462713,22.696947,22.696947,79240680
+GOOGL,2013-05-22,22.586588,22.755507,22.194195,22.257757,22.257757,102321576
+GOOGL,2013-05-23,21.946947,22.271271,21.871872,22.091843,22.091843,90912996
+GOOGL,2013-05-24,21.903402,21.992493,21.797047,21.854855,21.854855,91780128
+GOOGL,2013-05-28,22.10961,22.325827,22.032032,22.053804,22.053804,90209700
+GOOGL,2013-05-29,21.914665,21.971722,21.62888,21.729479,21.729479,80455464
+GOOGL,2013-05-30,21.76977,21.994493,21.681932,21.790791,21.790791,84743172
+GOOGL,2013-05-31,21.724726,21.946947,21.709709,21.802301,21.802301,78697224
+GOOGL,2013-06-03,21.846848,21.87112,21.396896,21.712461,21.712461,98928972
+GOOGL,2013-06-04,21.717968,21.786537,21.373123,21.498999,21.498999,74669256
+GOOGL,2013-06-05,21.584333,21.758007,21.449699,21.514013,21.514013,84187728
+GOOGL,2013-06-06,21.629129,21.67993,21.201702,21.637638,21.637638,103060836
+GOOGL,2013-06-07,21.782282,22.022022,21.654655,22.015265,22.015265,106877016
+GOOGL,2013-06-10,22.074575,22.297297,22.024275,22.277779,22.277779,93418488
+GOOGL,2013-06-11,22.12137,22.197197,22.01001,22.017267,22.017267,70233696
+GOOGL,2013-06-12,22.158659,22.172173,21.763014,21.821321,21.821321,88103808
+GOOGL,2013-06-13,21.746246,22.013514,21.659159,21.946947,21.946947,82713204
+GOOGL,2013-06-14,22.024525,22.139641,21.875126,21.897898,21.897898,89710200
+GOOGL,2013-06-17,22.002752,22.258007,21.978979,22.178429,22.178429,85766148
+GOOGL,2013-06-18,22.238487,22.547548,22.230982,22.538038,22.538038,86589324
+GOOGL,2013-06-19,22.556807,22.793795,22.459961,22.539539,22.539539,116519364
+GOOGL,2013-06-20,22.372122,22.547548,22.104855,22.14064,22.14064,134745120
+GOOGL,2013-06-21,22.23073,22.26927,21.848598,22.045296,22.045296,159132708
+GOOGL,2013-06-24,21.818819,21.92993,21.602854,21.766518,21.766518,120555324
+GOOGL,2013-06-25,21.953453,22.014013,21.634384,21.676678,21.676678,102025872
+GOOGL,2013-06-26,21.865616,21.971972,21.786036,21.863113,21.863113,73182744
+GOOGL,2013-06-27,21.991993,22.139389,21.938189,21.9487,21.9487,76982940
+GOOGL,2013-06-28,21.894394,22.068068,21.876627,22.031281,22.031281,93878028
+GOOGL,2013-07-01,22.183434,22.324324,22.147146,22.219219,22.219219,68923008
+GOOGL,2013-07-02,22.277277,22.297297,21.953705,22.07983,22.07983,75584340
+GOOGL,2013-07-03,22.01952,22.251501,21.984484,22.182934,22.182934,41838120
+GOOGL,2013-07-05,22.272524,22.407658,22.205706,22.35961,22.35961,68007924
+GOOGL,2013-07-08,22.502752,22.679428,22.44945,22.6499,22.6499,78701220
+GOOGL,2013-07-09,22.797798,22.846598,22.471972,22.653654,22.653654,79096824
+GOOGL,2013-07-10,22.608858,22.8013,22.532032,22.672422,22.672422,68267664
+GOOGL,2013-07-11,22.847849,23.043293,22.735737,23.02903,23.02903,103264632
+GOOGL,2013-07-12,23.023024,23.098099,22.903904,23.098099,23.098099,102625272
+GOOGL,2013-07-15,23.13063,23.223223,22.931932,23.14039,23.14039,78341580
+GOOGL,2013-07-16,23.20145,23.222471,22.870371,23.013264,23.013264,79240680
+GOOGL,2013-07-17,23.048048,23.194695,22.930429,22.986736,22.986736,60183756
+GOOGL,2013-07-18,22.997747,23.023024,22.602352,22.789789,22.789789,145234620
+GOOGL,2013-07-19,22.187437,22.596346,21.912163,22.437437,22.437437,294077628
+GOOGL,2013-07-22,22.572573,22.83959,22.447447,22.790291,22.790291,116011872
+GOOGL,2013-07-23,22.790291,22.847849,22.511763,22.617619,22.617619,81746172
+GOOGL,2013-07-24,22.704205,22.780279,22.540039,22.595095,22.595095,83056860
+GOOGL,2013-07-25,22.36912,22.443693,22.174173,22.214714,22.214714,119923956
+GOOGL,2013-07-26,22.196947,22.272022,22.072071,22.155907,22.155907,71036892
+GOOGL,2013-07-29,22.144646,22.392893,22.044294,22.078829,22.078829,75600324
+GOOGL,2013-07-30,22.158659,22.412663,22.043795,22.295296,22.295296,70153776
+GOOGL,2013-07-31,22.347097,22.435184,22.176678,22.215965,22.215965,86853060
+GOOGL,2013-08-01,22.397396,22.636387,22.397396,22.628128,22.628128,85450464
+GOOGL,2013-08-02,22.608608,22.697699,22.543043,22.686937,22.686937,68487444
+GOOGL,2013-08-05,22.657408,22.660662,22.502502,22.647648,22.647648,52335612
+GOOGL,2013-08-06,22.639891,22.765516,22.415667,22.436687,22.436687,60183756
+GOOGL,2013-08-07,22.398397,22.483734,22.249498,22.28854,22.28854,55112832
+GOOGL,2013-08-08,22.40966,22.418419,22.154404,22.338839,22.338839,59460480
+GOOGL,2013-08-09,22.286285,22.41041,22.272272,22.282534,22.282534,52895052
+GOOGL,2013-08-12,22.194695,22.197197,22.063313,22.15991,22.15991,55024920
+GOOGL,2013-08-13,22.192944,22.234735,21.926928,22.053303,22.053303,56735208
+GOOGL,2013-08-14,21.981232,22.027779,21.700701,21.767017,21.767017,83204712
+GOOGL,2013-08-15,21.632633,21.644646,21.471472,21.513014,21.513014,74693232
+GOOGL,2013-08-16,21.553555,21.582582,21.434935,21.444195,21.444195,66936996
+GOOGL,2013-08-19,21.464214,21.821821,21.457708,21.662912,21.662912,72363564
+GOOGL,2013-08-20,21.73048,21.824575,21.610109,21.657158,21.657158,49270680
+GOOGL,2013-08-21,21.788038,21.944695,21.684183,21.755005,21.755005,70221708
+GOOGL,2013-08-22,21.839338,21.89064,21.778028,21.864614,21.864614,34761204
+GOOGL,2013-08-23,21.967718,21.971972,21.765516,21.777027,21.777027,43040916
+GOOGL,2013-08-26,21.771772,21.894394,21.672922,21.681431,21.681431,42057900
+GOOGL,2013-08-27,21.512012,21.614864,21.218719,21.275024,21.275024,69294636
+GOOGL,2013-08-28,21.277529,21.406656,21.215466,21.234985000000002,21.234985000000002,53142804
+GOOGL,2013-08-29,21.247997,21.531031,21.235987,21.407158,21.407158,59080860
+GOOGL,2013-08-30,21.415415,21.472471,21.16016,21.193693,21.193693,74389536
+GOOGL,2013-09-03,21.380381,21.676426,21.370119,21.531031,21.531031,81822096
+GOOGL,2013-09-04,21.530279,21.85936,21.400652,21.812563,21.812563,81566352
+GOOGL,2013-09-05,21.85936,22.019018,21.812061,22.011011,22.011011,51600348
+GOOGL,2013-09-06,22.083082,22.116617,21.865364,22.011513,22.011513,62401536
+GOOGL,2013-09-09,22.115364,22.266016,22.082582,22.223473,22.223473,49334616
+GOOGL,2013-09-10,22.272774,22.322323,22.122122,22.238989,22.238989,51452496
+GOOGL,2013-09-11,22.235737,22.446697,22.174173,22.427177,22.427177,64359576
+GOOGL,2013-09-12,22.457457,22.469971,22.272524,22.348848,22.348848,43776180
+GOOGL,2013-09-13,22.384886,22.414413,22.143143,22.248999,22.248999,52962984
+GOOGL,2013-09-16,22.427427,22.447447,22.143894,22.216215,22.216215,53406540
+GOOGL,2013-09-17,22.207457,22.231981,22.047047,22.174925000000002,22.174925000000002,50325624
+GOOGL,2013-09-18,22.180931,22.621872,22.098848,22.605606,22.605606,77310612
+GOOGL,2013-09-19,22.672422,22.672422,22.407408,22.482231,22.482231,63852084
+GOOGL,2013-09-20,22.482231,22.625875,22.412912,22.600349,22.600349,173638188
+GOOGL,2013-09-23,22.426176,22.562311,22.152151,22.184685,22.184685,71024904
+GOOGL,2013-09-24,22.184685,22.274775,22.057056,22.193193,22.193193,59412528
+GOOGL,2013-09-25,22.185936,22.185936,21.911913,21.952703,21.952703,65894040
+GOOGL,2013-09-26,21.979479,22.090841,21.896896,21.976227,21.976227,50345604
+GOOGL,2013-09-27,21.892391,21.959961,21.804556,21.931683,21.931683,50301648
+GOOGL,2013-09-30,21.748749,22.043043,21.729479,21.91967,21.91967,68827104
+GOOGL,2013-10-01,22.028278,22.213964,22.023273,22.197197,22.197197,67324608
+GOOGL,2013-10-02,22.09034,22.256256,21.967466,22.221972,22.221972,59752188
+GOOGL,2013-10-03,22.222221,22.374874,21.824324,21.924173,21.924173,84595320
+GOOGL,2013-10-04,21.896896,21.959709,21.771772,21.830582,21.830582,54265680
+GOOGL,2013-10-07,21.707958,21.871622,21.624374,21.665165,21.665165,51692256
+GOOGL,2013-10-08,21.654655,21.671171,21.312061,21.363113,21.363113,77670252
+GOOGL,2013-10-09,21.428429,21.587837,21.095596,21.417917,21.417917,105945948
+GOOGL,2013-10-10,21.617619,21.742493,21.526777,21.727728,21.727728,90121788
+GOOGL,2013-10-11,21.672422,21.858858,21.654154,21.821571,21.821571,56299644
+GOOGL,2013-10-14,21.688189,21.928179,21.656406,21.924675,21.924675,49694256
+GOOGL,2013-10-15,21.915916,22.162912,21.871872,22.072323,22.072323,63612324
+GOOGL,2013-10-16,22.168919,22.48073,22.122372,22.473223,22.473223,80223696
+GOOGL,2013-10-17,22.347097,22.444944,22.165415,22.241993,22.241993,170093736
+GOOGL,2013-10-18,24.438938,25.411913,24.374374,25.31056,25.31056,462193344
+GOOGL,2013-10-21,25.311811,25.500502,25.013763,25.107609,25.107609,144986868
+GOOGL,2013-10-22,25.15015,25.350349,24.91967,25.200199,25.200199,88255656
+GOOGL,2013-10-23,25.050051,25.894646,25.040791,25.811062,25.811062,106421472
+GOOGL,2013-10-24,25.822573,26.040291,25.645645,25.664413,25.664413,83600316
+GOOGL,2013-10-25,25.746246,25.746246,25.293795,25.405405,25.405405,81138780
+GOOGL,2013-10-28,25.405405,25.611361,25.3501,25.4004,25.4004,46301652
+GOOGL,2013-10-29,25.503002,25.94945,25.362864,25.931932,25.931932,64135800
+GOOGL,2013-10-30,25.961712,25.963715,25.675676,25.786285,25.786285,52911036
+GOOGL,2013-10-31,25.748999,26.064064,25.624874,25.790291,25.790291,65534400
+GOOGL,2013-11-01,25.820572,25.925926,25.653152,25.701702,25.701702,51280668
+GOOGL,2013-11-04,25.813313,25.835085,25.576326,25.678429,25.678429,45506448
+GOOGL,2013-11-05,25.534285,25.817066,25.46096,25.563564,25.563564,47208744
+GOOGL,2013-11-06,25.665667,25.700701,25.40966,25.594343,25.594343,36479484
+GOOGL,2013-11-07,25.590841,25.623875,25.216215,25.223974,25.223974,67116816
+GOOGL,2013-11-08,25.243994,25.487988,25.237738,25.426176,25.426176,51580368
+GOOGL,2013-11-11,25.263014,25.423674,25.225225,25.290039,25.290039,44459496
+GOOGL,2013-11-12,25.217718,25.464464,25.15015,25.31982,25.31982,48675276
+GOOGL,2013-11-13,25.193945,25.847097,25.187689,25.837587,25.837587,63112824
+GOOGL,2013-11-14,25.873875,26.01977,25.784534,25.906656,25.906656,46621332
+GOOGL,2013-11-15,25.897648,25.975977,25.783533,25.864864,25.864864,51000948
+GOOGL,2013-11-18,25.91967,26.244745,25.756758,25.814566,25.814566,70317612
+GOOGL,2013-11-19,25.818819,25.894646,25.601852,25.655657,25.655657,45218736
+GOOGL,2013-11-20,25.774525,25.859859,25.534534,25.583332,25.583332,38509452
+GOOGL,2013-11-21,25.700701,25.983734,25.675676,25.877628,25.877628,43628328
+GOOGL,2013-11-22,25.861361,25.93018,25.756256,25.823072,25.823072,50117832
+GOOGL,2013-11-25,25.954954,26.356106,25.901402,26.174423,26.174423,64455480
+GOOGL,2013-11-26,26.241241,26.564064,26.0996,26.486736,26.486736,91360548
+GOOGL,2013-11-27,26.577328,26.726727,26.526527,26.604355,26.604355,44899056
+GOOGL,2013-11-29,26.580582,26.692192,26.512762,26.516266,26.516266,47664288
+GOOGL,2013-12-02,26.614365,26.685434,26.295296,26.388388,26.388388,54873072
+GOOGL,2013-12-03,26.300051,26.612614,26.251753,26.357859,26.357859,66976956
+GOOGL,2013-12-04,26.31056,26.626125,26.276276,26.480982,26.480982,47616336
+GOOGL,2013-12-05,26.456455,26.518019,26.303555,26.459961,26.459961,45302652
+GOOGL,2013-12-06,26.771523,26.776777,26.528528,26.773523,26.773523,57094848
+GOOGL,2013-12-09,26.801552,27.084835000000002,26.727226,26.98048,26.98048,59244696
+GOOGL,2013-12-10,26.930681,27.335085,26.918167,27.143644,27.143644,74081844
+GOOGL,2013-12-11,27.212212,27.31031,26.906157,26.959209,26.959209,68403528
+GOOGL,2013-12-12,27.016266,27.100601,26.751753,26.775776,26.775776,63796140
+GOOGL,2013-12-13,26.911913,26.934183,26.473724,26.546295,26.546295,86409504
+GOOGL,2013-12-16,26.626627,26.894144,26.576826,26.851351,26.851351,64015920
+GOOGL,2013-12-17,26.847347,27.046045,26.736237,26.773273,26.773273,61366572
+GOOGL,2013-12-18,26.823072,27.150902,26.502502,27.145897,27.145897,88323588
+GOOGL,2013-12-19,27.046295,27.327078,27.004004,27.182684,27.182684,66561372
+GOOGL,2013-12-20,27.234735,27.556807,27.227226,27.543043,27.543043,130333536
+GOOGL,2013-12-23,27.723724,27.922922,27.655657,27.905405,27.905405,68795136
+GOOGL,2013-12-24,27.902151,27.908909,27.73023,27.823824,27.823824,29338632
+GOOGL,2013-12-26,27.878128,28.003002,27.744995,27.964464,27.964464,53458488
+GOOGL,2013-12-27,28.028028,28.035034,27.851351,27.987988,27.987988,62725212
+GOOGL,2013-12-30,28.036537,28.040541,27.753254,27.764263,27.764263,49394556
+GOOGL,2013-12-31,27.833834,28.053053,27.684183,28.045795,28.045795,54261684
+GOOGL,2014-01-02,27.914413,27.971722,27.734234,27.855856,27.855856,72783144
+GOOGL,2014-01-03,27.902903,27.9512,27.650902,27.652653,27.652653,66601332
+GOOGL,2014-01-06,27.853104,27.999498,27.688688,27.96096,27.96096,70701228
+GOOGL,2014-01-07,28.153152,28.520771,28.057056,28.5,28.5,102001896
+GOOGL,2014-01-08,28.678679,28.711712,28.360611,28.559309,28.559309,89610300
+GOOGL,2014-01-09,28.614614,28.634134,28.167168,28.284285,28.284285,83296620
+GOOGL,2014-01-10,28.505507,28.505507,28.084333,28.282784,28.282784,85654260
+GOOGL,2014-01-13,28.189939,28.70145,27.957207,28.102604,28.102604,96659244
+GOOGL,2014-01-14,28.477226,28.803804,28.23048,28.763763,28.763763,99204696
+GOOGL,2014-01-15,28.853603,28.903904,28.623373,28.744244,28.744244,77929992
+GOOGL,2014-01-16,28.756256,28.977226,28.728729,28.934435,28.934435,67288644
+GOOGL,2014-01-17,28.950199,29.044794,28.633635,28.792042,28.792042,107943948
+GOOGL,2014-01-21,29.052301,29.129129,28.811312,29.121622,29.121622,79116804
+GOOGL,2014-01-22,29.194445,29.226477,29.000502,29.154655,29.154655,62793144
+GOOGL,2014-01-23,29.02903,29.091341,28.888138,29.031532,29.031532,77886036
+GOOGL,2014-01-24,28.804054,28.867619,28.103104,28.123875,28.123875,155544300
+GOOGL,2014-01-27,28.180681,28.190691,27.083834,27.558308,27.558308,173969856
+GOOGL,2014-01-28,27.785786,28.171923,27.776276,28.103354,28.103354,88319592
+GOOGL,2014-01-29,28.006006,28.071821,27.513014,27.700701,27.700701,95100804
+GOOGL,2014-01-30,28.653654,28.841091,28.209459,28.413162,28.413162,203452344
+GOOGL,2014-01-31,29.313063,29.693193,28.807056,29.553804,29.553804,222429348
+GOOGL,2014-02-03,29.50951,29.572573,28.328579,28.364115,28.364115,182581236
+GOOGL,2014-02-04,28.478228,28.903904,28.453705,28.482483,28.482483,112363524
+GOOGL,2014-02-05,28.613113,28.798048,28.228729,28.608608,28.608608,95684220
+GOOGL,2014-02-06,28.807056,29.033033,28.717466,29.028028,29.028028,77786136
+GOOGL,2014-02-07,29.219971,29.476976,29.043043,29.465466,29.465466,105342552
+GOOGL,2014-02-10,29.324324,29.58959,29.254755,29.352604,29.352604,77730192
+GOOGL,2014-02-11,29.533785,29.826576,29.334585,29.784285,29.784285,81949968
+GOOGL,2014-02-12,29.754755,29.779779,29.564064,29.696947,29.696947,68911020
+GOOGL,2014-02-13,29.548298,30.027529,29.521021,30.027529,30.027529,73382544
+GOOGL,2014-02-14,29.92017,30.139891,29.84985,30.1001,30.1001,87380532
+GOOGL,2014-02-18,30.065315,30.352102,30.030029,30.302301,30.302301,84271644
+GOOGL,2014-02-19,30.162663,30.260761,29.967466,30.088589,30.088589,84059856
+GOOGL,2014-02-20,30.108608,30.202452,30.035536,30.132883,30.132883,67963968
+GOOGL,2014-02-21,30.225475,30.277027,30.101101,30.124874,30.124874,74417508
+GOOGL,2014-02-24,30.164164,30.534534,30.157658,30.343094,30.343094,66905028
+GOOGL,2014-02-25,30.428928,30.643143,30.290791,30.530531,30.530531,57490452
+GOOGL,2014-02-26,30.63063,30.752752,30.374374,30.534784,30.534784,79208712
+GOOGL,2014-02-27,30.49024,30.636387,30.455706,30.510761,30.510761,50349600
+GOOGL,2014-02-28,30.53904,30.635386,30.185686,30.421673,30.421673,92451456
+GOOGL,2014-03-03,30.19895,30.226227,29.833332,30.097347,30.097347,84107808
+GOOGL,2014-03-04,30.405405,30.430429,30.267769,30.403152,30.403152,58649292
+GOOGL,2014-03-05,30.406656,30.607609,30.315565,30.486986,30.486986,49362588
+GOOGL,2014-03-06,30.587587,30.684435,30.495495,30.520771,30.520771,50673276
+GOOGL,2014-03-07,30.700701,30.705456,30.316317,30.40015,30.40015,60543396
+GOOGL,2014-03-10,30.422672,30.471472,30.132381,30.319571,30.319571,48535416
+GOOGL,2014-03-11,30.374624,30.388388,29.945946,30.029779,30.029779,68451480
+GOOGL,2014-03-12,29.939939,30.226477,29.634384,30.212713,30.212713,78493428
+GOOGL,2014-03-13,30.228979,30.292793,29.648649,29.756256,29.756256,93730176
+GOOGL,2014-03-14,29.579329,29.801552,29.342592,29.349348,29.349348,91664244
+GOOGL,2014-03-17,29.510761,29.956707,29.482231,29.832333,29.832333,86397516
+GOOGL,2014-03-18,29.896646,30.318569,29.856356,30.311811,30.311811,72527400
+GOOGL,2014-03-19,30.325325,30.33008,29.890141,30.011261,30.011261,64451484
+GOOGL,2014-03-20,30.028778,30.270521,29.913914,29.95896,29.95896,67320612
+GOOGL,2014-03-21,30.187939,30.271021,29.590841,29.605606,29.605606,128211660
+GOOGL,2014-03-24,29.634384,29.652151,28.677427,28.977226,28.977226,121362516
+GOOGL,2014-03-25,29.179178,29.275274,28.703705,28.996998,28.996998,96311592
+GOOGL,2014-03-26,29.079329,29.318569,28.315817,28.327578,28.327578,103096800
+GOOGL,2014-03-27,28.299549,28.326826,27.58008,27.884886,27.884886,152735112
+GOOGL,2014-03-28,28.003002,28.358109,27.972221,28.031782,28.031782,90265644
+GOOGL,2014-03-31,28.288288,28.403402,27.849098,27.89064,27.89064,77614308
+GOOGL,2014-04-01,28.034784,28.465965,27.977978,28.400652,28.400652,87152760
+GOOGL,2014-04-02,28.576077,28.648649,28.128128,28.405907,28.405907,83360556
+GOOGL,2014-04-03,28.6695,29.415001,28.300501,28.575001,28.575001,80366000
+GOOGL,2014-04-04,28.9275,28.986,27.224501,27.262501,27.262501,107274000
+GOOGL,2014-04-07,27.2395,27.4925,26.526501,27.0315,27.0315,79232000
+GOOGL,2014-04-08,27.252501,27.993999,27.235001,27.8755,27.8755,69650000
+GOOGL,2014-04-09,28.292,28.389999,27.768999,28.351999,28.351999,60632000
+GOOGL,2014-04-10,28.4,28.4105,27.275,27.334499,27.334499,65890000
+GOOGL,2014-04-11,26.896999,27.379499,26.67,26.888,26.888,63494000
+GOOGL,2014-04-14,27.183001,27.650999,27.025999,27.26,27.26,50824000
+GOOGL,2014-04-15,27.549999,27.644501,26.532,27.434999,27.434999,79956000
+GOOGL,2014-04-16,27.885,28.200001,27.655001,28.195,28.195,91644000
+GOOGL,2014-04-17,27.816,27.85,26.969999,27.167,27.167,112294000
+GOOGL,2014-04-21,27.200001,27.200001,26.700001,26.9685,26.9685,48502000
+GOOGL,2014-04-22,26.799999,27.4,26.799999,27.275,27.275,46622000
+GOOGL,2014-04-23,27.1835,27.24,26.4065,26.8755,26.8755,39114000
+GOOGL,2014-04-24,27.084499,27.125,26.549999,26.722,26.722,41348000
+GOOGL,2014-04-25,26.613001,26.693001,26.125,26.155001,26.155001,47400000
+GOOGL,2014-04-28,26.290001,26.295,25.549999,26.149,26.149,75056000
+GOOGL,2014-04-29,26.1945,26.888,26.15,26.8165,26.8165,50704000
+GOOGL,2014-04-30,26.756001,26.816999,26.4545,26.743999,26.743999,40770000
+GOOGL,2014-05-01,26.7125,26.995501,26.643,26.9265,26.9265,40086000
+GOOGL,2014-05-02,27.072001,27.120001,26.6635,26.693501,26.693501,35616000
+GOOGL,2014-05-05,26.511999,26.785999,26.379,26.7665,26.7665,24568000
+GOOGL,2014-05-06,26.6705,26.727501,26.113001,26.1285,26.1285,36700000
+GOOGL,2014-05-07,26.1625,26.2215,25.554501,25.9,25.9,61486000
+GOOGL,2014-05-08,25.785999,26.3675,25.723,26.008499,26.008499,49040000
+GOOGL,2014-05-09,25.932501,26.3675,25.714001,26.330999,26.330999,45224000
+GOOGL,2014-05-12,26.591999,26.9375,26.3755,26.921499,26.921499,38968000
+GOOGL,2014-05-13,26.979,27.199499,26.895,27.077,27.077,40240000
+GOOGL,2014-05-14,27.091,27.091,26.6555,26.720501,26.720501,25618000
+GOOGL,2014-05-15,26.657,26.700001,26.265499,26.455999,26.455999,36658000
+GOOGL,2014-05-16,26.48,26.542,26.178499,26.415001,26.415001,38154000
+GOOGL,2014-05-19,26.444,26.967501,26.283001,26.9415,26.9415,39530000
+GOOGL,2014-05-20,27,27.317499,26.828501,27.019501,27.019501,48506000
+GOOGL,2014-05-21,27.145,27.487499,27.105499,27.485001,27.485001,31294000
+GOOGL,2014-05-22,27.610001,27.898001,27.549999,27.772499,27.772499,42994000
+GOOGL,2014-05-23,27.9065,28.25,27.7085,28.190001,28.190001,53450000
+GOOGL,2014-05-27,28.389,28.7435,28.2075,28.7435,28.7435,43716000
+GOOGL,2014-05-28,28.7285,28.882999,28.497499,28.522499,28.522499,31632000
+GOOGL,2014-05-29,28.6695,28.674,28.422501,28.528,28.528,28222000
+GOOGL,2014-05-30,28.582001,28.629,28.289499,28.5825,28.5825,37434000
+GOOGL,2014-06-02,28.487499,28.5205,27.834999,28.216999,28.216999,33210000
+GOOGL,2014-06-03,28.045,28.120001,27.626499,27.7255,27.7255,40626000
+GOOGL,2014-06-04,27.576,27.929001,27.427999,27.688,27.688,34582000
+GOOGL,2014-06-05,27.855499,28.25,27.752501,28.2465,28.2465,35868000
+GOOGL,2014-06-06,28.408001,28.440001,27.979,28.3015,28.3015,34804000
+GOOGL,2014-06-09,28.3375,28.6,28.261,28.536501,28.536501,30594000
+GOOGL,2014-06-10,28.438999,28.6,28.306499,28.415001,28.415001,29676000
+GOOGL,2014-06-11,28.296,28.4485,28.184,28.375,28.375,22580000
+GOOGL,2014-06-12,28.35,28.35,27.8575,27.975,27.975,30930000
+GOOGL,2014-06-13,28.004,28.032499,27.686001,28.0175,28.0175,27066000
+GOOGL,2014-06-16,27.862499,27.8995,27.5,27.615,27.615,39436000
+GOOGL,2014-06-17,27.618,27.687,27.373501,27.531,27.531,29552000
+GOOGL,2014-06-18,27.639999,28.07,27.579,28.033001,28.033001,41212000
+GOOGL,2014-06-19,28.057501,28.25,27.8335,28.2495,28.2495,52548000
+GOOGL,2014-06-20,28.3225,28.338499,27.9685,28.326,28.326,63212000
+GOOGL,2014-06-23,28.217501,28.722,28.174999,28.7145,28.7145,34456000
+GOOGL,2014-06-24,28.711,29.112499,28.458,28.627001,28.627001,56886000
+GOOGL,2014-06-25,28.6775,29.365,28.663,29.296499,29.296499,42294000
+GOOGL,2014-06-26,29.465,29.48,28.98,29.238501,29.238501,40248000
+GOOGL,2014-06-27,29.272499,29.393999,29.131001,29.2845,29.2845,40426000
+GOOGL,2014-06-30,29.337999,29.3855,29.164499,29.2335,29.2335,29578000
+GOOGL,2014-07-01,29.3825,29.683001,29.314501,29.574499,29.574499,32864000
+GOOGL,2014-07-02,29.613001,29.7075,29.4555,29.539,29.539,23916000
+GOOGL,2014-07-03,29.584999,29.7125,29.450001,29.653999,29.653999,17978000
+GOOGL,2014-07-07,29.675501,29.782499,29.396999,29.538,29.538,26734000
+GOOGL,2014-07-08,29.318501,29.3985,28.700001,28.92,28.92,42504000
+GOOGL,2014-07-09,28.9475,29.205,28.85,29.167999,29.167999,27456000
+GOOGL,2014-07-10,28.65,29.262501,28.605,29.002001,29.002001,28724000
+GOOGL,2014-07-11,29.049999,29.411501,29.028999,29.3325,29.3325,30232000
+GOOGL,2014-07-14,29.530001,29.743,29.334499,29.712999,29.712999,39032000
+GOOGL,2014-07-15,29.7575,29.764999,29.265499,29.653,29.653,33476000
+GOOGL,2014-07-16,29.8445,29.85,29.512501,29.531,29.531,28816000
+GOOGL,2014-07-17,29.4485,29.475,28.842501,29.041,29.041,58706000
+GOOGL,2014-07-18,30.150499,30.334999,29.546,30.255501,30.255501,97432000
+GOOGL,2014-07-21,30.067499,30.208,29.7225,29.922001,29.922001,44758000
+GOOGL,2014-07-22,29.985001,30.4445,29.962999,30.178499,30.178499,37632000
+GOOGL,2014-07-23,30.102501,30.352501,30.067499,30.259501,30.259501,22120000
+GOOGL,2014-07-24,30.276501,30.445499,30.049999,30.150499,30.150499,27100000
+GOOGL,2014-07-25,29.9625,30.049999,29.7875,29.903999,29.903999,27200000
+GOOGL,2014-07-28,29.887501,30.055,29.629499,29.951,29.951,27162000
+GOOGL,2014-07-29,29.885,29.9245,29.6085,29.6975,29.6975,27332000
+GOOGL,2014-07-30,29.790501,29.922501,29.635,29.771999,29.771999,24302000
+GOOGL,2014-07-31,29.448,29.599501,28.884001,28.977501,28.977501,46190000
+GOOGL,2014-08-01,28.9275,29.171499,28.514999,28.68,28.68,44266000
+GOOGL,2014-08-04,28.8255,29.191,28.613001,29.113501,29.113501,30388000
+GOOGL,2014-08-05,28.969,29.01,28.515499,28.657,28.657,32876000
+GOOGL,2014-08-06,28.475,28.931999,28.372499,28.724501,28.724501,26456000
+GOOGL,2014-08-07,28.8025,28.915501,28.4715,28.5905,28.5905,23260000
+GOOGL,2014-08-08,28.601,28.978001,28.451,28.896999,28.896999,29866000
+GOOGL,2014-08-11,28.950001,28.984501,28.764999,28.862499,28.862499,24068000
+GOOGL,2014-08-12,28.75,28.795,28.495501,28.606001,28.606001,27890000
+GOOGL,2014-08-13,28.8225,29.306499,28.76,29.228001,29.228001,37988000
+GOOGL,2014-08-14,29.334499,29.389999,29.046,29.2325,29.2325,25458000
+GOOGL,2014-08-15,29.375,29.473499,29.038,29.185499,29.185499,34468000
+GOOGL,2014-08-18,29.355,29.752501,29.327499,29.635,29.635,29320000
+GOOGL,2014-08-19,29.779499,29.890499,29.722,29.855499,29.855499,20864000
+GOOGL,2014-08-20,29.8475,29.849501,29.65,29.7705,29.7705,19346000
+GOOGL,2014-08-21,29.745001,29.762501,29.555,29.621,29.621,22640000
+GOOGL,2014-08-22,29.6635,29.7495,29.49,29.627001,29.627001,17544000
+GOOGL,2014-08-25,29.738501,29.778999,29.462999,29.5285,29.5285,25912000
+GOOGL,2014-08-26,29.6,29.602501,29.372499,29.406,29.406,29434000
+GOOGL,2014-08-27,29.390499,29.4685,29.045,29.15,29.15,27292000
+GOOGL,2014-08-28,29.000999,29.2355,28.893999,29.016001,29.016001,28116000
+GOOGL,2014-08-29,29.1175,29.145,28.912001,29.118,29.118,24122000
+GOOGL,2014-09-02,29.147499,29.465,29.120001,29.431499,29.431499,31660000
+GOOGL,2014-09-03,29.5865,29.724501,29.325001,29.476,29.476,31580000
+GOOGL,2014-09-04,29.606501,29.9,29.530001,29.657,29.657,32616000
+GOOGL,2014-09-05,29.7565,29.924999,29.6775,29.889,29.889,35982000
+GOOGL,2014-09-08,29.957001,30.176001,29.900999,30.081499,30.081499,31984000
+GOOGL,2014-09-09,30.0135,30.030001,29.524,29.598499,29.598499,31424000
+GOOGL,2014-09-10,29.587,29.686001,29.357,29.671,29.671,23202000
+GOOGL,2014-09-11,29.5,29.5975,29.302,29.5555,29.5555,30028000
+GOOGL,2014-09-12,29.519501,29.573999,29.164,29.245001,29.245001,37030000
+GOOGL,2014-09-15,29.112,29.195999,28.8505,29.082001,29.082001,30908000
+GOOGL,2014-09-16,29.047501,29.5075,29.047501,29.438999,29.438999,31592000
+GOOGL,2014-09-17,29.4755,29.803499,29.356001,29.664499,29.664499,34390000
+GOOGL,2014-09-18,29.752501,29.878,29.650999,29.863501,29.863501,29890000
+GOOGL,2014-09-19,29.974501,30.27,29.888,30.27,30.27,83832000
+GOOGL,2014-09-22,30.125,30.190001,29.656,29.863501,29.863501,35644000
+GOOGL,2014-09-23,29.75,29.8325,29.511999,29.559,29.559,28074000
+GOOGL,2014-09-24,29.578501,30.005501,29.514999,29.921,29.921,35160000
+GOOGL,2014-09-25,29.849501,29.9035,29.237,29.262501,29.262501,33420000
+GOOGL,2014-09-26,29.296499,29.4785,29.25,29.395,29.395,25782000
+GOOGL,2014-09-29,29.091499,29.4655,29.078501,29.390499,29.390499,22874000
+GOOGL,2014-09-30,29.3745,29.549999,29.225,29.4205,29.4205,31430000
+GOOGL,2014-10-01,29.34,29.436001,28.900999,28.981501,28.981501,28954000
+GOOGL,2014-10-02,28.9,29.162001,28.702499,29.044001,29.044001,30726000
+GOOGL,2014-10-03,29.205,29.414499,29.174999,29.3125,29.3125,24290000
+GOOGL,2014-10-06,29.497499,29.620001,29.27,29.389,29.389,25722000
+GOOGL,2014-10-07,29.245001,29.2925,28.705,28.705,28.705,30914000
+GOOGL,2014-10-08,28.7395,29.234501,28.382,29.187,29.187,44158000
+GOOGL,2014-10-09,29.0805,29.126499,28.4515,28.540501,28.540501,48234000
+GOOGL,2014-10-10,28.373501,28.761499,27.7505,27.759501,27.759501,59574000
+GOOGL,2014-10-13,27.7565,28.044001,27.2215,27.237499,27.237499,55116000
+GOOGL,2014-10-14,27.507,27.931499,27.225,27.4345,27.4345,52198000
+GOOGL,2014-10-15,27.104,27.195999,26.421,27.036501,27.036501,76720000
+GOOGL,2014-10-16,26.35,27.0495,26.247499,26.846001,26.846001,76100000
+GOOGL,2014-10-17,27.022499,27.172501,25.9205,26.1485,26.1485,119930000
+GOOGL,2014-10-20,26.022499,26.658001,25.957001,26.618999,26.618999,54964000
+GOOGL,2014-10-21,26.863501,26.938499,26.51,26.901501,26.901501,49190000
+GOOGL,2014-10-22,27.0525,27.538,27.011499,27.134501,27.134501,59474000
+GOOGL,2014-10-23,27.414,27.870001,27.275,27.682501,27.682501,43026000
+GOOGL,2014-10-24,27.749001,27.75,27.257999,27.445,27.445,43508000
+GOOGL,2014-10-27,27.388,27.700001,27.360001,27.493999,27.493999,31934000
+GOOGL,2014-10-28,27.585501,27.959999,27.5215,27.947001,27.947001,34774000
+GOOGL,2014-10-29,28.0425,28.248501,27.799,27.922501,27.922501,41066000
+GOOGL,2014-10-30,27.9125,28.125,27.606501,28.0135,28.0135,32250000
+GOOGL,2014-10-31,28.415001,28.436501,28.240499,28.393499,28.393499,46810000
+GOOGL,2014-11-03,28.1765,28.3575,28.081499,28.188499,28.188499,30834000
+GOOGL,2014-11-04,28.058001,28.2395,27.915001,28.209499,28.209499,27726000
+GOOGL,2014-11-05,28.3395,28.344999,27.7075,27.797501,27.797501,32906000
+GOOGL,2014-11-06,27.775,27.84,27.528999,27.584499,27.584499,33014000
+GOOGL,2014-11-07,27.780001,27.780001,27.467501,27.591,27.591,31782000
+GOOGL,2014-11-10,27.620001,28.0315,27.580999,27.911501,27.911501,26090000
+GOOGL,2014-11-11,27.926001,28.125,27.812,28.064501,28.064501,21966000
+GOOGL,2014-11-12,28.057501,28.0625,27.775,27.9125,27.9125,21882000
+GOOGL,2014-11-13,28.040501,28.041,27.7045,27.822001,27.822001,30220000
+GOOGL,2014-11-14,27.9,27.9,27.6255,27.759501,27.759501,28502000
+GOOGL,2014-11-17,27.759501,27.759501,27.222,27.332001,27.332001,33612000
+GOOGL,2014-11-18,27.3965,27.6395,27.190001,27.2255,27.2255,36440000
+GOOGL,2014-11-19,27.237499,27.410999,26.959499,27.360001,27.360001,30346000
+GOOGL,2014-11-20,27.1045,27.268999,27.075001,27.188,27.188,35016000
+GOOGL,2014-11-21,27.552,27.552,27.25,27.2945,27.2945,50120000
+GOOGL,2014-11-24,27.328501,27.5595,27.2075,27.374001,27.374001,33076000
+GOOGL,2014-11-25,27.3605,27.625,27.345501,27.4615,27.4615,38072000
+GOOGL,2014-11-26,27.4615,27.493999,27.261499,27.386499,27.386499,29604000
+GOOGL,2014-11-28,27.35,27.48,27.224001,27.454,27.454,24202000
+GOOGL,2014-12-01,27.254499,27.439501,26.931,26.9825,26.9825,39888000
+GOOGL,2014-12-02,26.9725,27.092501,26.733,26.929501,26.929501,41480000
+GOOGL,2014-12-03,26.875,27.070499,26.7605,26.848499,26.848499,32476000
+GOOGL,2014-12-04,26.882,27.134501,26.744499,27.129,27.129,32598000
+GOOGL,2014-12-05,26.834999,26.91,26.363001,26.403999,26.403999,61402000
+GOOGL,2014-12-08,26.461,26.691,26.35,26.536501,26.536501,64566000
+GOOGL,2014-12-09,26.294001,26.8325,26.1705,26.8055,26.8055,43322000
+GOOGL,2014-12-10,26.795,26.968,26.3745,26.402,26.402,46222000
+GOOGL,2014-12-11,26.5005,26.851999,26.458,26.605499,26.605499,41426000
+GOOGL,2014-12-12,26.372,26.612,26.073,26.0755,26.0755,47314000
+GOOGL,2014-12-15,26.188,26.268499,25.77,25.792,25.792,52352000
+GOOGL,2014-12-16,25.68,25.778999,24.859501,24.908001,24.908001,86998000
+GOOGL,2014-12-17,24.993,25.453501,24.9555,25.3225,25.3225,72788000
+GOOGL,2014-12-18,25.7995,25.8125,25.327999,25.731001,25.731001,77534000
+GOOGL,2014-12-19,25.849501,26.040501,25.443001,26.002001,26.002001,97442000
+GOOGL,2014-12-22,26.0305,26.6485,26.029499,26.615,26.615,66390000
+GOOGL,2014-12-23,26.7255,27.115,26.686001,26.938499,26.938499,57544000
+GOOGL,2014-12-24,26.941,27.0145,26.754999,26.8465,26.8465,14754000
+GOOGL,2014-12-26,26.8465,27.1625,26.7745,27.076,27.076,22270000
+GOOGL,2014-12-29,27.025,27.196501,26.858,26.865499,26.865499,44300000
+GOOGL,2014-12-30,26.747999,26.892,26.6805,26.764,26.764,20972000
+GOOGL,2014-12-31,26.886999,26.92,26.51,26.533001,26.533001,24648000
+GOOGL,2015-01-02,26.629999,26.790001,26.393999,26.477501,26.477501,26480000
+GOOGL,2015-01-05,26.3575,26.3995,25.887501,25.973,25.973,41182000
+GOOGL,2015-01-06,26.025,26.060499,25.2775,25.332001,25.332001,54456000
+GOOGL,2015-01-07,25.547501,25.574499,25.182501,25.2575,25.2575,46918000
+GOOGL,2015-01-08,25.0755,25.375,24.750999,25.345501,25.345501,73054000
+GOOGL,2015-01-09,25.409,25.43,24.932501,25.035999,25.035999,42000000
+GOOGL,2015-01-12,24.962,25.014,24.5455,24.853001,24.853001,57138000
+GOOGL,2015-01-13,25.1285,25.43,24.863001,25.09,25.09,60958000
+GOOGL,2015-01-14,25.021,25.413,24.908001,25.296499,25.296499,52800000
+GOOGL,2015-01-15,25.4445,25.487499,25.1005,25.2005,25.2005,51068000
+GOOGL,2015-01-16,25.157499,25.5425,25.154499,25.523001,25.523001,49658000
+GOOGL,2015-01-20,25.6385,25.7805,25.4685,25.497,25.497,46796000
+GOOGL,2015-01-21,25.542,26.092501,25.4795,26.019501,26.019501,46356000
+GOOGL,2015-01-22,26.15,26.941999,26.095501,26.865,26.865,56068000
+GOOGL,2015-01-23,26.901501,27.2705,26.7875,27.0975,27.0975,45966000
+GOOGL,2015-01-26,27.075001,27.075001,26.6035,26.836,26.836,30932000
+GOOGL,2015-01-27,26.57,26.639,26.042999,26.0595,26.0595,39148000
+GOOGL,2015-01-28,26.25,26.2845,25.6175,25.6215,25.6215,35822000
+GOOGL,2015-01-29,25.645,25.759501,25.174,25.661501,25.661501,79018000
+GOOGL,2015-01-30,25.950001,27.155001,25.909,26.877501,26.877501,121108000
+GOOGL,2015-02-02,26.716,26.825001,26.086,26.610001,26.610001,75378000
+GOOGL,2015-02-03,26.497,26.872499,26.3405,26.665001,26.665001,47062000
+GOOGL,2015-02-04,26.657,26.8375,26.251499,26.305,26.305,33896000
+GOOGL,2015-02-05,26.3965,26.5345,26.282,26.491501,26.491501,33176000
+GOOGL,2015-02-06,26.550501,27.011,26.432501,26.694,26.694,42938000
+GOOGL,2015-02-09,26.552999,26.694,26.377501,26.464001,26.464001,30314000
+GOOGL,2015-02-10,26.6075,27.049999,26.4585,27.007999,27.007999,47430000
+GOOGL,2015-02-11,26.9865,27.0975,26.799999,26.9,26.9,38306000
+GOOGL,2015-02-12,26.983,27.417,26.85,27.300501,27.300501,48590000
+GOOGL,2015-02-13,27.3755,27.627001,27.33,27.558001,27.558001,47382000
+GOOGL,2015-02-17,27.558001,27.65,27.163,27.2505,27.2505,39174000
+GOOGL,2015-02-18,27.191,27.377501,26.977501,27.1325,27.1325,31164000
+GOOGL,2015-02-19,27.123501,27.343,27.0375,27.3225,27.3225,30834000
+GOOGL,2015-02-20,27.379,27.379,26.905001,27.09,27.09,38234000
+GOOGL,2015-02-23,26.950001,26.965,26.6,26.75,26.75,32906000
+GOOGL,2015-02-24,26.577499,26.969999,26.549999,26.932501,26.932501,28406000
+GOOGL,2015-02-25,26.922001,27.4785,26.900499,27.366501,27.366501,40836000
+GOOGL,2015-02-26,27.287001,28.0065,27.254499,27.9645,27.9645,54032000
+GOOGL,2015-02-27,27.907499,28.471001,27.8515,28.1315,28.1315,68328000
+GOOGL,2015-03-02,28.35,28.7995,28.157499,28.750999,28.750999,50406000
+GOOGL,2015-03-03,28.817499,29.0425,28.525,28.939501,28.939501,50526000
+GOOGL,2015-03-04,28.848499,29.081499,28.625999,28.9165,28.9165,37964000
+GOOGL,2015-03-05,28.981001,29.16,28.911501,29.071501,29.071501,35918000
+GOOGL,2015-03-06,29.1,29.139,28.603001,28.645,28.645,37592000
+GOOGL,2015-03-09,28.546,28.772499,28.452499,28.705,28.705,23478000
+GOOGL,2015-03-10,28.424,28.488001,27.990999,27.9925,27.9925,40080000
+GOOGL,2015-03-11,27.99,28.209,27.7705,27.7845,27.7845,40524000
+GOOGL,2015-03-12,27.924,28.091999,27.776501,28.0585,28.0585,35602000
+GOOGL,2015-03-13,27.9615,28.218,27.5165,27.65,27.65,35428000
+GOOGL,2015-03-16,27.8465,28.1875,27.566,28.082001,28.082001,36856000
+GOOGL,2015-03-17,27.914499,28.032,27.720501,27.880501,27.880501,28892000
+GOOGL,2015-03-18,27.886499,28.3255,27.674999,28.308001,28.308001,35324000
+GOOGL,2015-03-19,28.226,28.348,28.106001,28.1835,28.1835,24660000
+GOOGL,2015-03-20,28.335501,28.355,28.224001,28.247499,28.247499,44320000
+GOOGL,2015-03-23,28.299999,28.482,28.153,28.268499,28.268499,30234000
+GOOGL,2015-03-24,28.427,29.094,28.404499,28.877001,28.877001,79156000
+GOOGL,2015-03-25,28.8785,29.0035,28.35,28.35,28.35,53070000
+GOOGL,2015-03-26,28.2325,28.359501,27.915501,28.181999,28.181999,49842000
+GOOGL,2015-03-27,28.091499,28.203501,27.8465,27.877501,27.877501,34552000
+GOOGL,2015-03-30,28.012501,28.108,27.8395,28.056999,28.056999,24788000
+GOOGL,2015-03-31,27.896999,28.122499,27.7335,27.735001,27.735001,34932000
+GOOGL,2015-04-01,27.741501,27.924999,27.3015,27.474501,27.474501,38902000
+GOOGL,2015-04-02,27.370501,27.4,27.021999,27.0655,27.0655,47760000
+GOOGL,2015-04-06,26.941999,27.277,26.785,27.1975,27.1975,33718000
+GOOGL,2015-04-07,27.2495,27.507999,27.179501,27.243,27.243,27318000
+GOOGL,2015-04-08,27.299999,27.575001,27.299999,27.441999,27.441999,28386000
+GOOGL,2015-04-09,27.460501,27.4685,27.0975,27.400999,27.400999,32366000
+GOOGL,2015-04-10,27.4785,27.4925,27.249001,27.427,27.427,26104000
+GOOGL,2015-04-13,27.352501,27.6635,27.315001,27.431999,27.431999,29326000
+GOOGL,2015-04-14,27.328501,27.328501,26.787001,26.989,26.989,47206000
+GOOGL,2015-04-15,26.898001,27.1595,26.6185,27.052,27.052,46962000
+GOOGL,2015-04-16,26.9175,27.261499,26.905001,27.176001,27.176001,31722000
+GOOGL,2015-04-17,26.865499,26.99,26.450001,26.636999,26.636999,49234000
+GOOGL,2015-04-20,26.6875,27.290001,26.6675,27.2265,27.2265,38508000
+GOOGL,2015-04-21,27.3155,27.3885,27.1105,27.146,27.146,29128000
+GOOGL,2015-04-22,27.153,27.549999,27.066,27.459,27.459,31806000
+GOOGL,2015-04-23,27.5205,28.0585,27.504,27.872999,27.872999,78184000
+GOOGL,2015-04-24,29.002501,29.235001,28.4175,28.683001,28.683001,92168000
+GOOGL,2015-04-27,28.6385,28.775999,28.115,28.306,28.306,48062000
+GOOGL,2015-04-28,28.216,28.3915,28.048,28.2185,28.2185,37178000
+GOOGL,2015-04-29,28.025499,28.292,27.950001,28.0695,28.0695,33622000
+GOOGL,2015-04-30,27.927999,28.0555,27.336,27.438499,27.438499,47240000
+GOOGL,2015-05-01,27.525499,27.561001,27.192499,27.558001,27.558001,36572000
+GOOGL,2015-05-04,27.5495,27.834499,27.369499,27.642,27.642,35260000
+GOOGL,2015-05-05,27.507999,27.630501,27.1185,27.152,27.152,28528000
+GOOGL,2015-05-06,27.132,27.196501,26.612,26.754,26.754,39034000
+GOOGL,2015-05-07,26.795,27.26,26.672501,27.101999,27.101999,31844000
+GOOGL,2015-05-08,27.443501,27.639999,27.401501,27.4475,27.4475,28226000
+GOOGL,2015-05-11,27.4245,27.668501,27.280001,27.289,27.289,21858000
+GOOGL,2015-05-12,27.140499,27.148001,26.75,26.936501,26.936501,35282000
+GOOGL,2015-05-13,27.0235,27.191999,26.948999,26.974501,26.974501,24238000
+GOOGL,2015-05-14,27.1985,27.484501,27.125,27.459999,27.459999,31736000
+GOOGL,2015-05-15,27.519501,27.530001,27.125,27.324499,27.324499,33440000
+GOOGL,2015-05-18,27.191,27.417,27.112499,27.3335,27.3335,26706000
+GOOGL,2015-05-19,27.4,27.67,27.356001,27.464001,27.464001,47126000
+GOOGL,2015-05-20,27.546,27.803499,27.254999,27.6255,27.6255,30840000
+GOOGL,2015-05-21,27.51,27.880501,27.465,27.8405,27.8405,34170000
+GOOGL,2015-05-22,27.723,27.912001,27.681,27.726,27.726,24266000
+GOOGL,2015-05-26,27.629,27.6665,27.1485,27.359501,27.359501,37474000
+GOOGL,2015-05-27,27.434,27.7645,27.329,27.7125,27.7125,34844000
+GOOGL,2015-05-28,27.689501,27.788,27.540001,27.709,27.709,23544000
+GOOGL,2015-05-29,27.66,27.697001,27.252001,27.266001,27.266001,43446000
+GOOGL,2015-06-01,27.436501,27.5285,27.179001,27.460501,27.460501,33210000
+GOOGL,2015-06-02,27.3715,27.939501,27.327499,27.6975,27.6975,31842000
+GOOGL,2015-06-03,27.754999,27.8995,27.6075,27.7645,27.7645,26710000
+GOOGL,2015-06-04,27.608999,27.798,27.455999,27.584499,27.584499,26866000
+GOOGL,2015-06-05,27.6,27.6665,27.368999,27.4765,27.4765,24396000
+GOOGL,2015-06-08,27.480499,27.4935,27.147499,27.174,27.174,27336000
+GOOGL,2015-06-09,27.171,27.242001,26.942499,27.108,27.108,30016000
+GOOGL,2015-06-10,27.285,27.739,27.255501,27.629999,27.629999,30316000
+GOOGL,2015-06-11,27.724501,27.741501,27.4585,27.502001,27.502001,25872000
+GOOGL,2015-06-12,27.3575,27.442499,27.2815,27.373501,27.373501,25468000
+GOOGL,2015-06-15,27.136499,27.202499,26.960501,27.15,27.15,27150000
+GOOGL,2015-06-16,27.224001,27.334499,27.078501,27.2435,27.2435,32526000
+GOOGL,2015-06-17,27.271,27.417999,27.0905,27.33,27.33,24440000
+GOOGL,2015-06-18,27.4,27.862499,27.4,27.809,27.809,41192000
+GOOGL,2015-06-19,27.826,27.8955,27.613001,27.875999,27.875999,59290000
+GOOGL,2015-06-22,27.970501,28.2805,27.945499,27.983999,27.983999,34752000
+GOOGL,2015-06-23,27.9895,28.245001,27.8575,28.1695,28.1695,31396000
+GOOGL,2015-06-24,28.124001,28.132,27.8405,27.928499,27.928499,28924000
+GOOGL,2015-06-25,28.014999,28.157,27.872999,27.897499,27.897499,26684000
+GOOGL,2015-06-26,27.9855,28,27.592501,27.653,27.653,43676000
+GOOGL,2015-06-29,27.3375,27.545,27.011999,27.0625,27.0625,37756000
+GOOGL,2015-06-30,27.254499,27.295,26.976999,27.002001,27.002001,34510000
+GOOGL,2015-07-01,27.183001,27.290501,26.988001,27.165001,27.165001,30760000
+GOOGL,2015-07-02,27.237,27.4,27.178499,27.367001,27.367001,28124000
+GOOGL,2015-07-06,27.112499,27.429001,27.105,27.281,27.281,25614000
+GOOGL,2015-07-07,27.3715,27.549999,26.9925,27.501499,27.501499,33578000
+GOOGL,2015-07-08,27.280001,27.414,27.059999,27.084999,27.084999,27662000
+GOOGL,2015-07-09,27.432501,27.444,27.231001,27.2325,27.2325,29766000
+GOOGL,2015-07-10,27.685499,27.9645,27.6,27.8055,27.8055,43436000
+GOOGL,2015-07-13,27.9755,28.6425,27.934999,28.5865,28.5865,41792000
+GOOGL,2015-07-14,28.725,29.4855,28.7085,29.209,29.209,74832000
+GOOGL,2015-07-15,29.187,29.4345,29.0105,29.198,29.198,41466000
+GOOGL,2015-07-16,29.475,30.225,29.396,30.089001,30.089001,112642000
+GOOGL,2015-07-17,34,35.150002,33.900002,34.980999,34.980999,257162000
+GOOGL,2015-07-20,34.449001,34.889999,34.088501,34.641998,34.641998,102436000
+GOOGL,2015-07-21,34.243999,35.279999,34.2075,34.767502,34.767502,75604000
+GOOGL,2015-07-22,34.701,35.6665,34.581001,34.755001,34.755001,83100000
+GOOGL,2015-07-23,34.592499,34.803501,33.579498,33.7365,33.7365,76232000
+GOOGL,2015-07-24,33.838501,33.8895,32.659,32.738499,32.738499,82622000
+GOOGL,2015-07-27,32.578499,33.3535,32.577499,32.913502,32.913502,58382000
+GOOGL,2015-07-28,33.088001,33.205002,32.670502,32.983002,32.983002,34364000
+GOOGL,2015-07-29,33.112999,33.1665,32.641998,33.071499,33.071499,36756000
+GOOGL,2015-07-30,32.872002,33.4025,32.584499,33.228001,33.228001,39606000
+GOOGL,2015-07-31,33.235001,33.25,32.860001,32.875,32.875,34922000
+GOOGL,2015-08-03,32.882999,33.3335,32.882999,33.236,33.236,31348000
+GOOGL,2015-08-04,33.216999,33.400002,33.025501,33.063999,33.063999,26188000
+GOOGL,2015-08-05,33.287498,33.995499,33.278999,33.664501,33.664501,36448000
+GOOGL,2015-08-06,33.699501,33.737499,33.036499,33.5075,33.5075,40660000
+GOOGL,2015-08-07,33.389,33.439999,32.943501,33.219501,33.219501,27544000
+GOOGL,2015-08-10,33.3545,33.581001,33.011501,33.157001,33.157001,34458000
+GOOGL,2015-08-11,34.979,35.200001,34.216,34.514999,34.514999,109880000
+GOOGL,2015-08-12,34.724499,34.799999,34.025501,34.573502,34.573502,58498000
+GOOGL,2015-08-13,34.459999,34.7015,34.109001,34.3255,34.3255,36354000
+GOOGL,2015-08-14,34.202,34.612999,34.145,34.468498,34.468498,27598000
+GOOGL,2015-08-17,34.402,34.737,34.153,34.705502,34.705502,24680000
+GOOGL,2015-08-18,34.553501,34.787998,34.265999,34.436501,34.436501,27710000
+GOOGL,2015-08-19,34.505501,35.009998,34.34,34.702,34.702,50194000
+GOOGL,2015-08-20,34.455002,34.807999,33.764,33.973999,33.973999,57798000
+GOOGL,2015-08-21,33.551998,33.644501,32.154999,32.2015,32.2015,91880000
+GOOGL,2015-08-24,30.030001,31.384001,29.654499,30.9055,30.9055,129788000
+GOOGL,2015-08-25,32.323502,32.349998,30.5835,30.623501,30.623501,71430000
+GOOGL,2015-08-26,32.154999,33.124001,31.518499,32.987,32.987,87740000
+GOOGL,2015-08-27,33.599499,33.699001,32.555,33.397999,33.397999,58974000
+GOOGL,2015-08-28,33.287998,33.349998,32.6875,32.984501,32.984501,38836000
+GOOGL,2015-08-31,32.716999,33.220501,32.317501,32.390999,32.390999,38936000
+GOOGL,2015-09-01,31.6905,32.222,31.253,31.478001,31.478001,51458000
+GOOGL,2015-09-02,31.9,32.252998,31.532,32.245499,32.245499,37630000
+GOOGL,2015-09-03,32.3965,32.5625,31.6905,31.852501,31.852501,34572000
+GOOGL,2015-09-04,31.485001,31.725,31.325001,31.448,31.448,40478000
+GOOGL,2015-09-08,32.049999,32.251999,31.645,32.194,32.194,39092000
+GOOGL,2015-09-09,32.594002,32.868,32.044998,32.170502,32.170502,40978000
+GOOGL,2015-09-10,32.195,32.744999,32.084999,32.554001,32.554001,27850000
+GOOGL,2015-09-11,32.510502,32.765499,32.370499,32.764999,32.764999,34892000
+GOOGL,2015-09-14,32.781502,32.796001,32.474998,32.623501,32.623501,29942000
+GOOGL,2015-09-15,32.835499,33.442501,32.667,33.253502,33.253502,35546000
+GOOGL,2015-09-16,33.2775,33.4035,33.110001,33.276001,33.276001,26252000
+GOOGL,2015-09-17,33.3745,34.099499,33.25,33.5835,33.5835,47752000
+GOOGL,2015-09-18,33.252998,33.492001,33.001499,33.046001,33.046001,72544000
+GOOGL,2015-09-21,33.275501,33.450001,32.900002,33.348999,33.348999,39094000
+GOOGL,2015-09-22,32.873501,32.941002,32.251499,32.66,32.66,54362000
+GOOGL,2015-09-23,32.645,33.014,32.536499,32.664501,32.664501,29160000
+GOOGL,2015-09-24,32.448502,32.838501,32.108501,32.745499,32.745499,38692000
+GOOGL,2015-09-25,32.929001,32.929001,31.983,32.0075,32.0075,48480000
+GOOGL,2015-09-28,31.952499,32.142502,30.892,31.2125,31.2125,47646000
+GOOGL,2015-09-29,31.275,31.733999,30.901501,31.130501,31.130501,42130000
+GOOGL,2015-09-30,31.591499,31.9655,31.4575,31.918501,31.918501,52954000
+GOOGL,2015-10-01,31.896999,32.192001,31.556,32.099998,32.099998,42506000
+GOOGL,2015-10-02,31.900499,32.849998,31.674999,32.849499,32.849499,48788000
+GOOGL,2015-10-05,33.080002,33.651501,32.793499,33.584,33.584,37960000
+GOOGL,2015-10-06,33.467499,33.939999,33.153999,33.582001,33.582001,42774000
+GOOGL,2015-10-07,33.869999,33.937,32.905499,33.5,33.5,44354000
+GOOGL,2015-10-08,33.4725,33.594501,32.724499,33.349998,33.349998,39308000
+GOOGL,2015-10-09,33.3745,33.704498,33.118,33.562,33.562,32124000
+GOOGL,2015-10-12,33.459499,33.898998,33.362,33.821499,33.821499,26684000
+GOOGL,2015-10-13,33.713001,34.423,33.655499,34.158501,34.158501,42446000
+GOOGL,2015-10-14,34.186501,34.501999,33.945,34.0205,34.0205,31292000
+GOOGL,2015-10-15,34.262501,34.708,34.219501,34.651001,34.651001,47156000
+GOOGL,2015-10-16,34.77,34.811001,34.455002,34.765999,34.765999,36316000
+GOOGL,2015-10-19,34.700001,35.012001,34.6105,34.997501,34.997501,30172000
+GOOGL,2015-10-20,34.894501,34.900002,33.683998,34,34,52434000
+GOOGL,2015-10-21,34.1605,34.244999,33.535,33.59,33.59,31952000
+GOOGL,2015-10-22,33.771999,34.4025,33.584999,34.056999,34.056999,88632000
+GOOGL,2015-10-23,37.502998,37.625,35.896999,35.966499,35.966499,126726000
+GOOGL,2015-10-26,36.000999,36.747501,36.000999,36.556,36.556,48776000
+GOOGL,2015-10-27,36.328499,36.798,36.207001,36.640999,36.640999,38778000
+GOOGL,2015-10-28,36.650002,36.8685,36.363499,36.846001,36.846001,39604000
+GOOGL,2015-10-29,36.831501,37.3395,36.757999,37.2425,37.2425,36520000
+GOOGL,2015-10-30,37.278,37.315498,36.8265,36.869499,36.869499,39984000
+GOOGL,2015-11-02,36.726501,37.409,36.572498,37.387001,37.387001,39914000
+GOOGL,2015-11-03,37.2715,37.584999,37.057999,37.441002,37.441002,36306000
+GOOGL,2015-11-04,37.494999,37.994999,37.459999,37.765499,37.765499,41840000
+GOOGL,2015-11-05,37.940498,38.317501,37.873501,38.033501,38.033501,45486000
+GOOGL,2015-11-06,37.969501,38.151001,37.751499,38.080002,38.080002,33544000
+GOOGL,2015-11-09,37.925999,38.165001,37.455502,37.738499,37.738499,35538000
+GOOGL,2015-11-10,37.674,38.029999,37.420502,37.912998,37.912998,29798000
+GOOGL,2015-11-11,38.118999,38.453999,37.987499,38.262501,38.262501,41866000
+GOOGL,2015-11-12,38.008999,38.290001,37.792999,37.8265,37.8265,35452000
+GOOGL,2015-11-13,37.702,37.766499,36.973499,37.003502,37.003502,48188000
+GOOGL,2015-11-16,37.010502,37.585499,36.716499,37.521,37.521,50704000
+GOOGL,2015-11-17,37.623501,37.747501,37.202499,37.299,37.299,38864000
+GOOGL,2015-11-18,37.4785,38.055,37.369499,38.0005,38.0005,36266000
+GOOGL,2015-11-19,37.988998,38.161499,37.8615,37.997002,37.997002,28078000
+GOOGL,2015-11-20,38.465,38.966,38.205002,38.849998,38.849998,55478000
+GOOGL,2015-11-23,38.873501,39.145,38.675499,38.834999,38.834999,34648000
+GOOGL,2015-11-24,38.647999,38.7995,37.905499,38.481499,38.481499,47880000
+GOOGL,2015-11-25,38.584499,38.650002,38.3265,38.463001,38.463001,23612000
+GOOGL,2015-11-27,38.458,38.700001,38.349998,38.598499,38.598499,14434000
+GOOGL,2015-11-30,38.593498,38.751499,38.056,38.142502,38.142502,33586000
+GOOGL,2015-12-01,38.347,39.25,38.297501,39.189499,39.189499,40398000
+GOOGL,2015-12-02,39.262501,39.6525,38.821499,38.892502,38.892502,46876000
+GOOGL,2015-12-03,39.028,39.223999,38.122501,38.41,38.41,41950000
+GOOGL,2015-12-04,38.4855,39.120998,38.275501,38.960499,38.960499,49800000
+GOOGL,2015-12-07,39.002998,39.049999,38.335999,38.649502,38.649502,36626000
+GOOGL,2015-12-08,38.224998,38.932499,38.125999,38.757,38.757,31082000
+GOOGL,2015-12-09,38.555,38.804501,37.600498,38.127499,38.127499,46550000
+GOOGL,2015-12-10,38.179501,38.303501,37.75,38.001999,38.001999,32458000
+GOOGL,2015-12-11,37.450001,37.872002,37.432499,37.521,37.521,43184000
+GOOGL,2015-12-14,37.563,38.2075,36.813,38.126999,38.126999,53864000
+GOOGL,2015-12-15,38.3895,38.737499,37.900002,38.004501,38.004501,49386000
+GOOGL,2015-12-16,38.328499,39.075001,37.852501,38.829498,38.829498,53120000
+GOOGL,2015-12-17,39.057999,39.079498,38.465,38.491501,38.491501,36510000
+GOOGL,2015-12-18,38.3615,38.707001,37.829498,37.842499,37.842499,67794000
+GOOGL,2015-12-21,38.1525,38.317501,37.7075,38.040001,38.040001,34848000
+GOOGL,2015-12-22,38.213501,38.516998,38.060001,38.356499,38.356499,36338000
+GOOGL,2015-12-23,38.5345,38.595001,37.8825,38.425499,38.425499,30594000
+GOOGL,2015-12-24,38.425999,38.459999,38.219501,38.292,38.292,10412000
+GOOGL,2015-12-28,38.5,39.140999,38.386501,39.112,39.112,31156000
+GOOGL,2015-12-29,39.349499,39.934502,39.310001,39.698002,39.698002,38430000
+GOOGL,2015-12-30,39.698002,39.823002,39.360001,39.514999,39.514999,28566000
+GOOGL,2015-12-31,39.390999,39.4165,38.866001,38.900501,38.900501,32752000
+GOOGL,2016-01-04,38.110001,38.110001,37.376999,37.972,37.972,67382000
+GOOGL,2016-01-05,38.205002,38.459999,37.782501,38.0765,38.0765,45216000
+GOOGL,2016-01-06,37.518501,38.286499,37.400002,37.966499,37.966499,48206000
+GOOGL,2016-01-07,37.324501,37.765499,36.764,37.049999,37.049999,63132000
+GOOGL,2016-01-08,37.389999,37.506001,36.445999,36.545502,36.545502,47506000
+GOOGL,2016-01-11,36.5975,36.754002,35.978001,36.6535,36.6535,50896000
+GOOGL,2016-01-12,37.037498,37.417,36.821499,37.266998,37.266998,46816000
+GOOGL,2016-01-13,37.466999,37.650002,35.839001,35.9785,35.9785,51728000
+GOOGL,2016-01-14,36.222,36.994499,35.25,36.5695,36.5695,55558000
+GOOGL,2016-01-15,35.4995,36.208,35.0755,35.524502,35.524502,76676000
+GOOGL,2016-01-19,36.0075,36.267502,35.4925,35.953999,35.953999,48724000
+GOOGL,2016-01-20,35.294998,36.3475,34.389,35.928001,35.928001,82440000
+GOOGL,2016-01-21,36.008499,36.883499,35.5555,36.3335,36.3335,51938000
+GOOGL,2016-01-22,37.099998,37.428001,37.025002,37.272999,37.272999,47146000
+GOOGL,2016-01-25,37.192001,37.623001,36.625,36.681,36.681,45340000
+GOOGL,2016-01-26,36.760502,36.973,36.348499,36.689499,36.689499,30940000
+GOOGL,2016-01-27,36.794498,36.794498,35.672501,35.879002,35.879002,42428000
+GOOGL,2016-01-28,36.9095,37.557999,36.529999,37.415001,37.415001,62104000
+GOOGL,2016-01-29,37.448002,38.255501,37.209999,38.067501,38.067501,75808000
+GOOGL,2016-02-01,38.563,38.879501,38.069,38.538502,38.538502,111522000
+GOOGL,2016-02-02,40.025002,40.517502,39.029999,39.045502,39.045502,135846000
+GOOGL,2016-02-03,39.313999,39.571499,36.813,37.469002,37.469002,131114000
+GOOGL,2016-02-04,37.2295,37.262001,36.130001,36.501499,36.501499,104922000
+GOOGL,2016-02-05,36.275002,36.335999,35.007,35.188,35.188,109556000
+GOOGL,2016-02-08,34.383999,35.226002,34.100498,35.208,35.208,89410000
+GOOGL,2016-02-09,34.647499,36.048,34.424999,35.050999,35.050999,84300000
+GOOGL,2016-02-10,35.5895,36.160999,35.269501,35.342499,35.342499,60314000
+GOOGL,2016-02-11,34.817001,35.616001,34.559502,35.318001,35.318001,65004000
+GOOGL,2016-02-12,35.6105,35.799999,35.078999,35.344501,35.344501,46538000
+GOOGL,2016-02-16,35.932499,36.144001,35.508999,35.882,35.882,43444000
+GOOGL,2016-02-17,36.349998,36.688,35.830502,36.598499,36.598499,49154000
+GOOGL,2016-02-18,36.698002,36.799999,35.7775,35.8755,35.8755,47276000
+GOOGL,2016-02-19,35.794998,36.2015,35.655998,36.105499,36.105499,34918000
+GOOGL,2016-02-22,36.475498,36.7425,36.172501,36.452499,36.452499,37516000
+GOOGL,2016-02-23,36.305,36.544998,35.783501,35.864498,35.864498,41332000
+GOOGL,2016-02-24,35.530499,36.061001,35.101002,36.044998,36.044998,37092000
+GOOGL,2016-02-25,36.1465,36.475498,35.661499,36.456001,36.456001,36146000
+GOOGL,2016-02-26,36.68,36.807999,36.097,36.243,36.243,42474000
+GOOGL,2016-02-29,36.049999,36.529999,35.841999,35.861,35.861,45068000
+GOOGL,2016-03-01,36.064999,37.116501,35.931999,37.108501,37.108501,60112000
+GOOGL,2016-03-02,37.143501,37.155998,36.662498,36.973999,36.973999,36292000
+GOOGL,2016-03-03,36.973999,37.049999,36.481499,36.579498,36.579498,40534000
+GOOGL,2016-03-04,36.740002,36.75,36.280998,36.511002,36.511002,48516000
+GOOGL,2016-03-07,36.2575,36.3605,35.257,35.639999,35.639999,61690000
+GOOGL,2016-03-08,35.419498,36.112499,35.200001,35.676498,35.676498,52530000
+GOOGL,2016-03-09,35.758499,36.312,35.632999,36.2705,36.2705,39544000
+GOOGL,2016-03-10,36.3895,36.827,36.164501,36.608501,36.608501,44616000
+GOOGL,2016-03-11,36.997501,37.244999,36.834999,37.2435,37.2435,35380000
+GOOGL,2016-03-14,37.248501,37.713001,37.182999,37.512001,37.512001,32824000
+GOOGL,2016-03-15,37.300999,37.650501,37.141998,37.5285,37.5285,29832000
+GOOGL,2016-03-16,37.452499,37.950001,37.325001,37.868,37.868,29306000
+GOOGL,2016-03-17,37.8825,38.266998,37.868,37.924,37.924,44564000
+GOOGL,2016-03-18,38.081501,38.106998,37.591,37.7705,37.7705,56222000
+GOOGL,2016-03-21,37.695499,38.167,37.563499,38.108002,38.108002,28774000
+GOOGL,2016-03-22,37.922001,38.25,37.894001,38.002499,38.002499,22096000
+GOOGL,2016-03-23,38.1675,38.269501,37.801498,37.877998,37.877998,24678000
+GOOGL,2016-03-24,37.560001,37.877998,37.525002,37.742001,37.742001,31116000
+GOOGL,2016-03-28,37.808498,37.915001,37.602001,37.664001,37.664001,21676000
+GOOGL,2016-03-29,37.683998,38.359001,37.414501,38.294498,38.294498,40062000
+GOOGL,2016-03-30,38.4105,38.865501,38.379002,38.417,38.417,40396000
+GOOGL,2016-03-31,38.417,38.453999,37.912498,38.145,38.145,32554000
+GOOGL,2016-04-01,37.858002,38.501999,37.759998,38.483501,38.483501,31674000
+GOOGL,2016-04-04,38.475498,38.622002,38.0895,38.256001,38.256001,26924000
+GOOGL,2016-04-05,37.906502,38.143501,37.779999,37.928501,37.928501,24478000
+GOOGL,2016-04-06,37.891998,38.421001,37.814999,38.4035,38.4035,25312000
+GOOGL,2016-04-07,38.265999,38.467999,37.875,38.006001,38.006001,25498000
+GOOGL,2016-04-08,38.293499,38.356499,37.788502,37.973499,37.973499,23434000
+GOOGL,2016-04-11,38.272499,38.361,37.867001,37.876999,37.876999,31774000
+GOOGL,2016-04-12,37.921501,38.245998,37.578499,38.216,38.216,27388000
+GOOGL,2016-04-13,38.515499,38.787498,38.2295,38.595501,38.595501,35426000
+GOOGL,2016-04-14,38.768002,38.980499,38.660999,38.769501,38.769501,26992000
+GOOGL,2016-04-15,38.775002,39.046501,38.746498,39,39,31712000
+GOOGL,2016-04-18,39.009499,39.427502,38.880501,39.383999,39.383999,33540000
+GOOGL,2016-04-19,39.525002,39.547501,38.5135,38.8125,38.8125,43952000
+GOOGL,2016-04-20,38.958,38.983002,38.563499,38.745998,38.745998,34262000
+GOOGL,2016-04-21,38.865501,39.084,38.577499,39,39,77628000
+GOOGL,2016-04-22,37.195499,37.695999,36.518501,36.8885,36.8885,140798000
+GOOGL,2016-04-25,36.767502,37.243999,36.755001,37.1105,37.1105,49442000
+GOOGL,2016-04-26,37.221001,37.279499,36.015999,36.268501,36.268501,55864000
+GOOGL,2016-04-27,36.265999,36.357498,35.453999,36.073002,36.073002,66262000
+GOOGL,2016-04-28,36.164501,36.463001,35.16,35.252998,35.252998,62590000
+GOOGL,2016-04-29,35.206001,35.605499,35.188999,35.394001,35.394001,58278000
+GOOGL,2016-05-02,35.596001,35.7705,35.318001,35.720501,35.720501,33476000
+GOOGL,2016-05-03,35.625,35.668499,35.366501,35.422001,35.422001,38620000
+GOOGL,2016-05-04,35.338501,35.752499,35.202499,35.568501,35.568501,34172000
+GOOGL,2016-05-05,35.75,35.877499,35.4725,35.7355,35.7355,29668000
+GOOGL,2016-05-06,35.610001,36.2995,35.5975,36.258999,36.258999,39952000
+GOOGL,2016-05-09,36.334999,36.7145,36.174999,36.456501,36.456501,38074000
+GOOGL,2016-05-10,36.748001,37,36.580502,36.969002,36.969002,32634000
+GOOGL,2016-05-11,37.026001,37.040001,36.395,36.5275,36.5275,29834000
+GOOGL,2016-05-12,36.599998,36.768501,36.213501,36.4035,36.4035,27094000
+GOOGL,2016-05-13,36.331001,36.564499,36.175499,36.241501,36.241501,25244000
+GOOGL,2016-05-16,36.216,36.633999,36,36.514999,36.514999,22538000
+GOOGL,2016-05-17,36.553001,36.7925,35.900002,36.009499,36.009499,33404000
+GOOGL,2016-05-18,35.924999,36.2785,35.750999,36.089001,36.089001,32536000
+GOOGL,2016-05-19,35.915001,36.025002,35.515499,35.765499,35.765499,30598000
+GOOGL,2016-05-20,35.823002,36.384998,35.7505,36.085499,36.085499,34798000
+GOOGL,2016-05-23,35.999001,36.174999,35.847,35.862499,35.862499,24816000
+GOOGL,2016-05-24,35.9925,36.709999,35.982498,36.651501,36.651501,37884000
+GOOGL,2016-05-25,36.75,36.994499,36.630001,36.904999,36.904999,32216000
+GOOGL,2016-05-26,36.799999,37.055,36.650002,36.8465,36.8465,27202000
+GOOGL,2016-05-27,36.8755,37.3955,36.850498,37.380001,37.380001,34802000
+GOOGL,2016-05-31,37.438,37.674,37.2785,37.442501,37.442501,42484000
+GOOGL,2016-06-01,37.4235,37.568501,37.216999,37.423,37.423,20788000
+GOOGL,2016-06-02,37.305,37.365002,36.849998,37.213501,37.213501,33916000
+GOOGL,2016-06-03,37.074501,37.074501,36.695499,36.792999,36.792999,24608000
+GOOGL,2016-06-06,36.924999,36.924999,36.414501,36.502998,36.502998,29992000
+GOOGL,2016-06-07,36.663502,36.835499,36.540001,36.554501,36.554501,24314000
+GOOGL,2016-06-08,36.974998,37.190498,36.788502,37.1465,37.1465,32314000
+GOOGL,2016-06-09,36.8535,37.196499,36.825001,37.125999,37.125999,19180000
+GOOGL,2016-06-10,36.797501,36.981998,36.525501,36.6595,36.6595,29050000
+GOOGL,2016-06-13,36.491001,36.950001,36.491001,36.594002,36.594002,23354000
+GOOGL,2016-06-14,36.4655,36.799999,36.325001,36.662498,36.662498,26584000
+GOOGL,2016-06-15,36.745998,36.857498,36.565498,36.609501,36.609501,23234000
+GOOGL,2016-06-16,36.397999,36.519501,35.777,36.212502,36.212502,45002000
+GOOGL,2016-06-17,36.0695,36.0695,35.056,35.212502,35.212502,82262000
+GOOGL,2016-06-20,35.515499,35.793499,35.2705,35.306499,35.306499,45654000
+GOOGL,2016-06-21,35.502499,35.769001,35.233002,35.444,35.444,30318000
+GOOGL,2016-06-22,35.702499,35.710499,35.293999,35.523499,35.523499,29058000
+GOOGL,2016-06-23,35.5275,35.743999,35.012501,35.7435,35.7435,42500000
+GOOGL,2016-06-24,34.508499,35.25,34.245499,34.259998,34.259998,95436000
+GOOGL,2016-06-27,34.1245,34.1665,33.632999,34.056999,34.056999,58146000
+GOOGL,2016-06-28,34.568501,34.637001,34.2425,34.563,34.563,38246000
+GOOGL,2016-06-29,34.713001,34.974998,34.633999,34.759499,34.759499,43124000
+GOOGL,2016-06-30,34.8825,35.188499,34.744999,35.176498,35.176498,42250000
+GOOGL,2016-07-01,35.255001,35.626499,35.186501,35.512501,35.512501,30984000
+GOOGL,2016-07-05,35.2505,35.405998,34.956501,35.244499,35.244499,28440000
+GOOGL,2016-07-06,34.992001,35.650002,34.950001,35.448502,35.448502,28902000
+GOOGL,2016-07-07,35.505501,35.508499,35.033501,35.362999,35.362999,21174000
+GOOGL,2016-07-08,35.528,35.895,35.405499,35.889,35.889,29946000
+GOOGL,2016-07-11,35.971001,36.446499,35.943501,36.360001,36.360001,28822000
+GOOGL,2016-07-12,36.596001,36.779999,36.375,36.6255,36.6255,26468000
+GOOGL,2016-07-13,36.776001,36.776001,36.451,36.473999,36.473999,20436000
+GOOGL,2016-07-14,36.696999,36.806999,36.529499,36.790001,36.790001,21408000
+GOOGL,2016-07-15,37.049999,37.049999,36.731998,36.781502,36.781502,32342000
+GOOGL,2016-07-18,36.8955,37.757,36.8255,37.66,37.66,38698000
+GOOGL,2016-07-19,37.4935,37.829498,37.4245,37.670502,37.670502,30436000
+GOOGL,2016-07-20,37.702499,38.032001,37.702499,37.854,37.854,22502000
+GOOGL,2016-07-21,37.849998,37.907501,37.576,37.720501,37.720501,19062000
+GOOGL,2016-07-22,37.866001,37.9725,37.632999,37.964001,37.964001,20920000
+GOOGL,2016-07-25,37.883999,37.991001,37.703499,37.875999,37.875999,21466000
+GOOGL,2016-07-26,37.875999,37.963001,37.637501,37.8825,37.8825,23792000
+GOOGL,2016-07-27,37.948502,38.2225,37.796501,38.098499,38.098499,32172000
+GOOGL,2016-07-28,38.442001,38.448502,37.954498,38.292,38.292,73464000
+GOOGL,2016-07-29,39.885502,40.196999,39.5,39.567001,39.567001,101810000
+GOOGL,2016-08-01,39.3335,40.3745,39.251999,40.047001,40.047001,60594000
+GOOGL,2016-08-02,39.866501,40.116001,39.726501,40.006001,40.006001,39928000
+GOOGL,2016-08-03,39.823502,39.977001,39.651001,39.945999,39.945999,29206000
+GOOGL,2016-08-04,39.911999,40.009998,39.695999,39.862499,39.862499,21520000
+GOOGL,2016-08-05,40.005501,40.361,39.890499,40.3465,40.3465,36146000
+GOOGL,2016-08-08,40.299999,40.380001,40.084499,40.261501,40.261501,24426000
+GOOGL,2016-08-09,40.224499,40.6665,40.202999,40.374001,40.374001,32154000
+GOOGL,2016-08-10,40.352501,40.543999,40.324501,40.4245,40.4245,18370000
+GOOGL,2016-08-11,40.523499,40.694,40.299999,40.41,40.41,25646000
+GOOGL,2016-08-12,40.254501,40.359501,40.181999,40.352501,40.352501,17946000
+GOOGL,2016-08-15,40.3605,40.568001,40.2015,40.298,40.298,18596000
+GOOGL,2016-08-16,40.174999,40.213001,39.849998,40.059502,40.059502,21158000
+GOOGL,2016-08-17,40,40.281502,39.814999,40.271,40.271,21322000
+GOOGL,2016-08-18,40.268002,40.400002,40.081501,40.137501,40.137501,17292000
+GOOGL,2016-08-19,39.989498,40.061501,39.844002,39.982498,39.982498,22416000
+GOOGL,2016-08-22,39.925499,39.965,39.716499,39.8475,39.8475,17056000
+GOOGL,2016-08-23,40.023998,40.049999,39.7995,39.829498,39.829498,18350000
+GOOGL,2016-08-24,39.842999,39.923,39.537998,39.68,39.68,25672000
+GOOGL,2016-08-25,39.599998,39.736,39.3615,39.564999,39.564999,24054000
+GOOGL,2016-08-26,39.6245,39.970001,39.470501,39.660999,39.660999,24978000
+GOOGL,2016-08-29,39.6525,39.925999,39.515999,39.791,39.791,15474000
+GOOGL,2016-08-30,39.644001,39.900002,39.473499,39.596001,39.596001,23348000
+GOOGL,2016-08-31,39.48,39.578499,39.360001,39.4925,39.4925,21428000
+GOOGL,2016-09-01,39.598999,39.644501,39.316502,39.57,39.57,26070000
+GOOGL,2016-09-02,39.7635,39.855,39.662998,39.843498,39.843498,26998000
+GOOGL,2016-09-06,39.919498,40.544498,39.7715,40.401001,40.401001,39790000
+GOOGL,2016-09-07,40.3965,40.529999,40.186001,40.399502,40.399502,22906000
+GOOGL,2016-09-08,40.261002,40.421001,40.050499,40.141998,40.141998,23554000
+GOOGL,2016-09-09,39.938499,40.087502,39.4025,39.424,39.424,37752000
+GOOGL,2016-09-12,39.226002,40.008499,39.174999,39.941002,39.941002,37274000
+GOOGL,2016-09-13,39.7005,39.789501,39.216499,39.436001,39.436001,36180000
+GOOGL,2016-09-14,39.376499,39.816502,39.376499,39.522999,39.522999,25842000
+GOOGL,2016-09-15,39.5005,40.182499,39.432999,40.061501,40.061501,31144000
+GOOGL,2016-09-16,39.951,39.951,39.681,39.898499,39.898499,42612000
+GOOGL,2016-09-19,40.0555,40.199501,39.678001,39.769501,39.769501,22990000
+GOOGL,2016-09-20,40,40.137501,39.912998,39.988998,39.988998,20984000
+GOOGL,2016-09-21,40.063,40.295502,39.801498,40.251499,40.251499,26970000
+GOOGL,2016-09-22,40.5,40.952999,40.385502,40.797501,40.797501,35186000
+GOOGL,2016-09-23,40.757,40.849998,40.636501,40.748001,40.748001,28234000
+GOOGL,2016-09-26,40.491001,40.504002,40.022499,40.1325,40.1325,29454000
+GOOGL,2016-09-27,40.091499,40.6745,40.091499,40.536499,40.536499,27346000
+GOOGL,2016-09-28,40.203999,40.512501,40.139,40.502998,40.502998,29406000
+GOOGL,2016-09-29,40.3615,40.695499,40.042999,40.132,40.132,27000000
+GOOGL,2016-09-30,40.18,40.404499,40.075001,40.202999,40.202999,33204000
+GOOGL,2016-10-03,40.127499,40.176998,39.811501,40.019001,40.019001,29784000
+GOOGL,2016-10-04,40.25,40.325001,39.983501,40.1395,40.1395,25174000
+GOOGL,2016-10-05,40.299999,40.424999,40.0355,40.061501,40.061501,24276000
+GOOGL,2016-10-06,40.203999,40.3475,40.025501,40.153999,40.153999,21998000
+GOOGL,2016-10-07,40.296501,40.297001,39.841,40.0355,40.0355,23262000
+GOOGL,2016-10-10,40.196499,40.868999,40.112,40.7085,40.7085,29922000
+GOOGL,2016-10-11,40.7085,40.993,40.3685,40.4785,40.4785,34432000
+GOOGL,2016-10-12,40.598,40.724998,40.427502,40.588501,40.588501,18158000
+GOOGL,2016-10-13,40.303501,40.327999,39.931,40.203999,40.203999,27380000
+GOOGL,2016-10-14,40.372501,40.504501,40.116001,40.23,40.23,22238000
+GOOGL,2016-10-17,40.2995,40.6745,40.191502,40.341999,40.341999,21128000
+GOOGL,2016-10-18,40.710499,41.440498,40.6665,41.074501,41.074501,45786000
+GOOGL,2016-10-19,41.144001,41.490002,41.144001,41.341999,41.341999,30002000
+GOOGL,2016-10-20,41.377998,41.4235,41.0275,41.081501,41.081501,27878000
+GOOGL,2016-10-21,41,41.2145,40.915501,41.202999,41.202999,32316000
+GOOGL,2016-10-24,41.504501,41.896999,41.452,41.786999,41.786999,28952000
+GOOGL,2016-10-25,41.924999,41.924999,41.264999,41.427502,41.427502,37814000
+GOOGL,2016-10-26,41.355999,41.385502,40.817501,41.105,41.105,35898000
+GOOGL,2016-10-27,41.150501,41.328999,40.730499,40.8675,40.8675,59470000
+GOOGL,2016-10-28,41.497002,41.950001,40.849998,40.978001,40.978001,87098000
+GOOGL,2016-10-31,41.121498,41.1315,40.400002,40.494999,40.494999,44854000
+GOOGL,2016-11-01,40.543499,40.698002,39.912998,40.273998,40.273998,47118000
+GOOGL,2016-11-02,40.338001,40.338001,39.25,39.421001,39.421001,47014000
+GOOGL,2016-11-03,39.224998,39.5,38.931499,39.109501,39.109501,43504000
+GOOGL,2016-11-04,38.564999,39.424,38.549999,39.055,39.055,39412000
+GOOGL,2016-11-07,39.747501,40.25,39.645,40.101501,40.101501,39852000
+GOOGL,2016-11-08,40.101501,40.801998,39.980999,40.598999,40.598999,35382000
+GOOGL,2016-11-09,40.091499,40.585499,39.602001,40.279499,40.279499,61970000
+GOOGL,2016-11-10,40.5,40.502998,38.411499,39.0145,39.0145,118192000
+GOOGL,2016-11-11,38.8405,38.864498,38.277,38.587502,38.587502,71852000
+GOOGL,2016-11-14,38.588001,38.589001,37.179501,37.660999,37.660999,73766000
+GOOGL,2016-11-15,38.273499,39.012001,38.261002,38.757999,38.757999,58878000
+GOOGL,2016-11-16,38.521,39.174999,38.316502,38.999001,38.999001,35968000
+GOOGL,2016-11-17,39.125,39.445,38.9925,39.307999,39.307999,30674000
+GOOGL,2016-11-18,39.358501,39.564499,38.767502,38.7985,38.7985,36126000
+GOOGL,2016-11-21,38.904999,39.327499,38.814999,39.240002,39.240002,32616000
+GOOGL,2016-11-22,39.449501,39.688499,39.187,39.25,39.25,27884000
+GOOGL,2016-11-23,39.476002,39.476002,38.6325,38.950001,38.950001,26260000
+GOOGL,2016-11-25,39.130501,39.145,38.9095,39.011501,39.011501,12270000
+GOOGL,2016-11-28,38.9175,39.987,38.904999,39.289501,39.289501,51508000
+GOOGL,2016-11-29,39.418999,39.821999,39.266998,39.472,39.472,31240000
+GOOGL,2016-11-30,39.455002,39.5755,38.657501,38.793999,38.793999,45582000
+GOOGL,2016-12-01,38.927502,38.93,37.667999,38.216499,38.216499,57342000
+GOOGL,2016-12-02,38.095001,38.525002,37.950001,38.223,38.223,34376000
+GOOGL,2016-12-05,38.5,39,38.348499,38.910999,38.910999,33770000
+GOOGL,2016-12-06,39.009499,39.264,38.666,38.808998,38.808998,34682000
+GOOGL,2016-12-07,38.997501,39.599998,38.676498,39.573502,39.573502,40588000
+GOOGL,2016-12-08,39.647499,39.950001,39.3955,39.758499,39.758499,32250000
+GOOGL,2016-12-09,39.965,40.497501,39.9025,40.4725,40.4725,38090000
+GOOGL,2016-12-12,40.241001,40.567501,40.226501,40.395,40.395,32572000
+GOOGL,2016-12-13,40.619499,41.215,40.597,40.766998,40.766998,42564000
+GOOGL,2016-12-14,40.796001,41.213001,40.639,40.894501,40.894501,35994000
+GOOGL,2016-12-15,40.868,41.150002,40.599998,40.782501,40.782501,35394000
+GOOGL,2016-12-16,40.915501,40.959999,40.405998,40.492001,40.492001,51978000
+GOOGL,2016-12-19,40.464001,40.811001,40.224998,40.625,40.625,25272000
+GOOGL,2016-12-20,40.668499,40.824501,40.549999,40.759998,40.759998,25438000
+GOOGL,2016-12-21,40.785999,40.785999,40.255001,40.610001,40.610001,29192000
+GOOGL,2016-12-22,40.455002,40.553501,40.301498,40.484001,40.484001,22632000
+GOOGL,2016-12-23,40.400501,40.5485,40.255501,40.389999,40.389999,15310000
+GOOGL,2016-12-27,40.433998,40.799999,40.290001,40.496498,40.496498,19520000
+GOOGL,2016-12-28,40.6665,40.6665,40.122002,40.2285,40.2285,24296000
+GOOGL,2016-12-29,40.116501,40.287498,39.907001,40.144001,40.144001,21148000
+GOOGL,2016-12-30,40.1605,40.164501,39.480999,39.622501,39.622501,34718000
+GOOGL,2017-01-03,40.030998,40.571999,39.844501,40.400501,40.400501,39180000
+GOOGL,2017-01-04,40.494499,40.671501,40.205502,40.3885,40.3885,30306000
+GOOGL,2017-01-05,40.375,40.687,40.296001,40.651001,40.651001,26810000
+GOOGL,2017-01-06,40.7495,41.448002,40.575001,41.260502,41.260502,40342000
+GOOGL,2017-01-09,41.318501,41.5215,41.081001,41.359001,41.359001,28178000
+GOOGL,2017-01-10,41.3535,41.470501,41.157001,41.300499,41.300499,23948000
+GOOGL,2017-01-11,41.331001,41.494999,41.073502,41.493,41.493,26508000
+GOOGL,2017-01-12,41.418999,41.519001,41.050499,41.476501,41.476501,26990000
+GOOGL,2017-01-13,41.549999,41.732498,41.476002,41.547001,41.547001,25804000
+GOOGL,2017-01-17,41.5,41.508999,41.16,41.373001,41.373001,28818000
+GOOGL,2017-01-18,41.490002,41.490501,41.203999,41.451,41.451,20554000
+GOOGL,2017-01-19,41.450001,41.650002,41.198002,41.218498,41.218498,21410000
+GOOGL,2017-01-20,41.454498,41.462002,41.23,41.408501,41.408501,26124000
+GOOGL,2017-01-23,41.580502,42.277,41.435001,42.2215,42.2215,49148000
+GOOGL,2017-01-24,42.348999,42.576,42.113998,42.476501,42.476501,33768000
+GOOGL,2017-01-25,42.677502,42.939499,42.487,42.922501,42.922501,33108000
+GOOGL,2017-01-26,42.952499,43.049999,42.526001,42.848999,42.848999,69866000
+GOOGL,2017-01-27,42.950001,43.349998,42.095001,42.251499,42.251499,75050000
+GOOGL,2017-01-30,41.853001,41.8615,41.051498,41.191502,41.191502,70338000
+GOOGL,2017-01-31,40.974998,41.1535,40.669998,41.009499,41.009499,40404000
+GOOGL,2017-02-01,41.200001,41.200001,40.612499,40.762001,40.762001,45020000
+GOOGL,2017-02-02,40.75,41.228001,40.602501,40.912998,40.912998,33784000
+GOOGL,2017-02-03,41.156502,41.306499,40.967499,41.0065,41.0065,30562000
+GOOGL,2017-02-06,41.046001,41.119499,40.7145,41.081001,41.081001,27018000
+GOOGL,2017-02-07,41.275002,41.596001,41.164501,41.461498,41.461498,33332000
+GOOGL,2017-02-08,41.526501,41.712502,41.255501,41.493999,41.493999,26044000
+GOOGL,2017-02-09,41.586498,41.598999,41.325001,41.502998,41.502998,23884000
+GOOGL,2017-02-10,41.647499,41.857498,41.525501,41.7425,41.7425,28302000
+GOOGL,2017-02-13,41.884998,42.087002,41.8125,41.948002,41.948002,25914000
+GOOGL,2017-02-14,41.988499,42.099998,41.7915,42.001499,42.001499,27266000
+GOOGL,2017-02-15,41.940498,42.088501,41.811001,41.866001,41.866001,27144000
+GOOGL,2017-02-16,41.924999,42.134499,41.862999,42.108501,42.108501,20102000
+GOOGL,2017-02-17,42.065498,42.347,41.988998,42.327499,42.327499,29224000
+GOOGL,2017-02-21,42.399502,42.610001,42.327499,42.463501,42.463501,25206000
+GOOGL,2017-02-22,42.400002,42.689499,42.335499,42.568001,42.568001,24488000
+GOOGL,2017-02-23,42.554001,42.631001,42.125,42.549999,42.549999,27734000
+GOOGL,2017-02-24,42.3825,42.417999,42.147999,42.390499,42.390499,26924000
+GOOGL,2017-02-27,42.247501,42.533501,42.150501,42.483501,42.483501,20206000
+GOOGL,2017-02-28,42.3675,42.441502,42.071999,42.246498,42.246498,27662000
+GOOGL,2017-03-01,42.569,42.900002,42.451,42.837502,42.837502,36374000
+GOOGL,2017-03-02,42.815498,42.824501,42.436001,42.4925,42.4925,25018000
+GOOGL,2017-03-03,42.446999,42.541,42.2355,42.453999,42.453999,20100000
+GOOGL,2017-03-06,42.342999,42.446999,42.058498,42.363499,42.363499,20958000
+GOOGL,2017-03-07,42.362999,42.6665,42.276001,42.557499,42.557499,20774000
+GOOGL,2017-03-08,42.655998,42.8465,42.5625,42.681999,42.681999,20576000
+GOOGL,2017-03-09,42.684502,43.0355,42.633499,42.891998,42.891998,26954000
+GOOGL,2017-03-10,43.134998,43.211498,42.880501,43.070499,43.070499,26732000
+GOOGL,2017-03-13,43.0415,43.356499,43.041,43.229,43.229,23332000
+GOOGL,2017-03-14,43.1875,43.379002,43.0065,43.295502,43.295502,21234000
+GOOGL,2017-03-15,43.396999,43.493999,43.064999,43.419498,43.419498,26658000
+GOOGL,2017-03-16,43.526501,43.635502,43.375999,43.5,43.5,22090000
+GOOGL,2017-03-17,43.683998,43.721001,43.418499,43.6185,43.6185,37366000
+GOOGL,2017-03-20,43.473999,43.516998,43.233501,43.3955,43.3955,30844000
+GOOGL,2017-03-21,43.502998,43.6735,42.384499,42.507,42.507,50760000
+GOOGL,2017-03-22,42.473999,42.767502,42.349998,42.490002,42.490002,27334000
+GOOGL,2017-03-23,42.0695,42.084499,41.650002,41.982498,41.982498,65754000
+GOOGL,2017-03-24,42.099998,42.200001,41.455002,41.757,41.757,42114000
+GOOGL,2017-03-27,41.404499,42.069,41.215,41.925499,41.925499,38692000
+GOOGL,2017-03-28,41.984501,42.27,41.613499,42.031502,42.031502,30384000
+GOOGL,2017-03-29,42.137501,42.579498,42.069,42.4935,42.4935,29146000
+GOOGL,2017-03-30,42.598999,42.599998,42.338501,42.473999,42.473999,18988000
+GOOGL,2017-03-31,42.341499,42.478001,42.262001,42.389999,42.389999,28820000
+GOOGL,2017-04-03,42.4375,42.950001,42.376499,42.837502,42.837502,39388000
+GOOGL,2017-04-04,42.400002,42.650002,42.3755,42.628502,42.628502,26970000
+GOOGL,2017-04-05,42.7355,43.029499,42.375999,42.445499,42.445499,37104000
+GOOGL,2017-04-06,42.474998,42.679501,42.200001,42.255001,42.255001,30672000
+GOOGL,2017-04-07,42.25,42.293999,41.865002,42.105,42.105,22232000
+GOOGL,2017-04-10,42.077,42.337002,42.039501,42.084999,42.084999,20924000
+GOOGL,2017-04-11,42.084999,42.231499,41.73,41.993999,41.993999,19486000
+GOOGL,2017-04-12,41.923,42.186001,41.879501,42.073002,42.073002,22716000
+GOOGL,2017-04-13,42.051998,42.186501,41.892502,42.008999,42.008999,21474000
+GOOGL,2017-04-17,42.069,42.782001,42.051498,42.7565,42.7565,20982000
+GOOGL,2017-04-18,42.626999,42.869499,42.5625,42.699501,42.699501,18724000
+GOOGL,2017-04-19,42.869499,43.009998,42.676498,42.8255,42.8255,21606000
+GOOGL,2017-04-20,42.987,43.196499,42.875,43.004002,43.004002,23776000
+GOOGL,2017-04-21,43.030998,43.122002,42.886501,42.947498,42.947498,23458000
+GOOGL,2017-04-24,43.422001,43.998001,43.3055,43.946499,43.946499,33930000
+GOOGL,2017-04-25,44.112999,44.612499,43.964001,44.442001,44.442001,40760000
+GOOGL,2017-04-26,44.5695,44.649502,44.2575,44.457001,44.457001,26466000
+GOOGL,2017-04-27,44.5,44.668999,44.359001,44.571999,44.571999,46846000
+GOOGL,2017-04-28,46.450001,46.794998,46.160999,46.226002,46.226002,76918000
+GOOGL,2017-05-01,46.2075,46.791,46.040001,46.640999,46.640999,46556000
+GOOGL,2017-05-02,46.663502,47.149502,46.549999,46.8545,46.8545,35026000
+GOOGL,2017-05-03,46.802502,47.509998,46.760502,47.422501,47.422501,36496000
+GOOGL,2017-05-04,47.5145,47.957001,47.3685,47.736,47.736,38752000
+GOOGL,2017-05-05,47.835999,47.922001,47.404999,47.514,47.514,32310000
+GOOGL,2017-05-08,47.372501,48.0495,47.369999,47.934502,47.934502,37534000
+GOOGL,2017-05-09,48.066502,48.110001,47.720001,47.835499,47.835499,33758000
+GOOGL,2017-05-10,47.811001,47.835499,47.492001,47.742001,47.742001,22920000
+GOOGL,2017-05-11,47.564499,47.899502,47.4305,47.794498,47.794498,20622000
+GOOGL,2017-05-12,47.892502,47.898998,47.603001,47.757,47.757,24298000
+GOOGL,2017-05-15,47.7645,48.134998,47.640999,47.960999,47.960999,26754000
+GOOGL,2017-05-16,48.177502,48.294998,48.017502,48.230499,48.230499,22030000
+GOOGL,2017-05-17,47.985001,48.0495,47.002998,47.108501,47.108501,48982000
+GOOGL,2017-05-18,47.16,47.709,47.063499,47.525002,47.525002,36010000
+GOOGL,2017-05-19,47.640999,47.978001,47.599998,47.732498,47.732498,27206000
+GOOGL,2017-05-22,47.849998,48.241001,47.827999,48.203499,48.203499,27748000
+GOOGL,2017-05-23,48.498001,48.725498,48.224998,48.5275,48.5275,30908000
+GOOGL,2017-05-24,48.763,48.905998,48.581501,48.880501,48.880501,22660000
+GOOGL,2017-05-25,48.950001,49.789001,48.890999,49.592999,49.592999,39082000
+GOOGL,2017-05-26,49.599998,49.8195,49.368,49.663502,49.663502,32728000
+GOOGL,2017-05-30,49.625,49.881001,49.568001,49.808498,49.808498,30324000
+GOOGL,2017-05-31,49.810501,49.98,49.084,49.3545,49.3545,34482000
+GOOGL,2017-06-01,49.548,49.657001,49.064499,49.414501,49.414501,26128000
+GOOGL,2017-06-02,49.429501,49.824001,49.3535,49.806,49.806,34710000
+GOOGL,2017-06-05,49.894501,50.369999,49.772499,50.194,50.194,27578000
+GOOGL,2017-06-06,50.165501,50.4305,49.740002,49.834,49.834,31042000
+GOOGL,2017-06-07,49.954498,50.195499,49.793499,50.075001,50.075001,27482000
+GOOGL,2017-06-08,50.211498,50.279999,49.831001,50.214001,50.214001,33758000
+GOOGL,2017-06-09,50.274502,50.275002,47.668499,48.506001,48.506001,72958000
+GOOGL,2017-06-12,47.936001,48.400002,46.84,48.0905,48.0905,84042000
+GOOGL,2017-06-13,48.602001,48.8955,48.100498,48.525002,48.525002,40108000
+GOOGL,2017-06-14,48.775002,48.985001,47.975498,48.3965,48.3965,30110000
+GOOGL,2017-06-15,47.401001,48.034,47.018501,48.008999,48.008999,48552000
+GOOGL,2017-06-16,47.8955,47.997501,47.435001,47.931,47.931,51184000
+GOOGL,2017-06-19,48.482498,48.965,48.41,48.761002,48.761002,29376000
+GOOGL,2017-06-20,48.765499,49.039501,48.41,48.449501,48.449501,25946000
+GOOGL,2017-06-21,48.539501,48.977501,48.4725,48.929501,48.929501,23232000
+GOOGL,2017-06-22,48.843498,49.025002,48.665501,48.831001,48.831001,20190000
+GOOGL,2017-06-23,48.775002,49.331001,48.723,49.304501,49.304501,31280000
+GOOGL,2017-06-26,49.5,49.699501,48.516499,48.6045,48.6045,30358000
+GOOGL,2017-06-27,48.080002,48.361,47.3545,47.404499,47.404499,48872000
+GOOGL,2017-06-28,47.533001,48.161999,46.807999,48.050499,48.050499,54912000
+GOOGL,2017-06-29,47.567501,47.583,46.48,46.890999,46.890999,64134000
+GOOGL,2017-06-30,47.199501,47.25,46.480499,46.484001,46.484001,45754000
+GOOGL,2017-07-03,46.660999,46.712002,45.765499,45.973,45.973,33896000
+GOOGL,2017-07-05,46.209999,46.814499,45.931499,46.612999,46.612999,41882000
+GOOGL,2017-07-06,46.25,46.806999,45.9925,46.384499,46.384499,40298000
+GOOGL,2017-07-07,46.5495,47.233002,46.489498,47.040501,47.040501,33266000
+GOOGL,2017-07-10,47.0975,47.656502,47.0975,47.549999,47.549999,29030000
+GOOGL,2017-07-11,47.526001,47.744499,47.256001,47.676498,47.676498,29224000
+GOOGL,2017-07-12,48.042999,48.481499,47.852001,48.382999,48.382999,32042000
+GOOGL,2017-07-13,48.540001,48.935001,48.240002,48.442501,48.442501,30492000
+GOOGL,2017-07-14,48.700001,48.876999,48.5075,48.845501,48.845501,21592000
+GOOGL,2017-07-17,48.816002,49.1675,48.540001,48.798,48.798,33210000
+GOOGL,2017-07-18,48.667999,49.5425,48.602001,49.3475,49.3475,28266000
+GOOGL,2017-07-19,49.5005,49.779999,49.350498,49.6385,49.6385,28242000
+GOOGL,2017-07-20,49.849998,49.933998,49.230999,49.609501,49.609501,28368000
+GOOGL,2017-07-21,49.450001,49.755501,49.2085,49.692001,49.692001,29266000
+GOOGL,2017-07-24,49.705002,50.309502,49.5135,49.915501,49.915501,79690000
+GOOGL,2017-07-25,48.535,48.836498,48.189999,48.4515,48.4515,118672000
+GOOGL,2017-07-26,48.639,48.697498,48.011501,48.265499,48.265499,44432000
+GOOGL,2017-07-27,48.459,48.476002,46.853001,47.6255,47.6255,74358000
+GOOGL,2017-07-28,47.399502,48.0895,47.265499,47.9165,47.9165,36276000
+GOOGL,2017-07-31,48,48.059502,47.086498,47.275002,47.275002,45670000
+GOOGL,2017-08-01,47.390499,47.724499,47.248001,47.327999,47.327999,28052000
+GOOGL,2017-08-02,47.418499,47.455002,46.625999,47.382,47.382,40788000
+GOOGL,2017-08-03,47.455002,47.5,46.972,47.014999,47.014999,22478000
+GOOGL,2017-08-04,47.197498,47.376999,46.990002,47.289501,47.289501,25092000
+GOOGL,2017-08-07,47.375999,47.448002,47.174999,47.287498,47.287498,28916000
+GOOGL,2017-08-08,47.2145,47.6245,47.124001,47.209499,47.209499,30102000
+GOOGL,2017-08-09,46.922501,47.188,46.695999,47.004002,47.004002,28018000
+GOOGL,2017-08-10,46.75,46.814999,46.089001,46.179501,46.179501,54148000
+GOOGL,2017-08-11,46.185501,46.667999,46.061001,46.504501,46.504501,32334000
+GOOGL,2017-08-14,46.953499,47.051998,46.724499,46.946499,46.946499,23012000
+GOOGL,2017-08-15,47.051498,47.1535,46.832001,46.903999,46.903999,22130000
+GOOGL,2017-08-16,47.0625,47.494999,47.001999,47.213501,47.213501,26906000
+GOOGL,2017-08-17,47.147499,47.190498,46.382,46.382999,46.382999,33914000
+GOOGL,2017-08-18,46.348999,46.550999,46.172501,46.308998,46.308998,26748000
+GOOGL,2017-08-21,46.288502,46.412498,45.93,46.043499,46.043499,26024000
+GOOGL,2017-08-22,46.348,47.098,46.308498,47.02,47.02,35502000
+GOOGL,2017-08-23,46.849998,47.2715,46.762001,47.129002,47.129002,22690000
+GOOGL,2017-08-24,47.185501,47.315498,46.536999,46.844501,46.844501,25892000
+GOOGL,2017-08-25,46.960499,47.036499,46.505001,46.525002,46.525002,23746000
+GOOGL,2017-08-28,46.594002,46.7425,46.3055,46.406502,46.406502,20988000
+GOOGL,2017-08-29,45.997501,46.9095,45.9655,46.787498,46.787498,23172000
+GOOGL,2017-08-30,46.783501,47.292999,46.702499,47.181499,47.181499,22406000
+GOOGL,2017-08-31,47.314999,47.860001,47.3125,47.762001,47.762001,33866000
+GOOGL,2017-09-01,47.873501,47.9165,47.514,47.599499,47.599499,20858000
+GOOGL,2017-09-05,47.342999,47.5695,46.779999,47.074001,47.074001,29148000
+GOOGL,2017-09-06,47.193501,47.224998,46.633999,47.101002,47.101002,27830000
+GOOGL,2017-09-07,47.212502,47.525002,46.876499,47.494499,47.494499,22332000
+GOOGL,2017-09-08,47.485001,47.535,47.0005,47.070499,47.070499,19998000
+GOOGL,2017-09-11,47.360001,47.633999,47.049999,47.164501,47.164501,26748000
+GOOGL,2017-09-12,47.346001,47.404499,46.875,47.3325,47.3325,25696000
+GOOGL,2017-09-13,47.275002,47.642502,47.237,47.521999,47.521999,21908000
+GOOGL,2017-09-14,47.299999,47.401501,46.917999,47.0065,47.0065,28548000
+GOOGL,2017-09-15,47.004501,47.087502,46.5625,46.7645,46.7645,39886000
+GOOGL,2017-09-18,46.7505,46.842999,46.27,46.487499,46.487499,29474000
+GOOGL,2017-09-19,46.670502,46.896999,46.333,46.842999,46.842999,24854000
+GOOGL,2017-09-20,46.886501,47.5,46.875,47.376999,47.376999,40080000
+GOOGL,2017-09-21,47.406502,47.639999,46.969002,47.377499,47.377499,27414000
+GOOGL,2017-09-22,47.1385,47.5,47.042,47.162998,47.162998,21496000
+GOOGL,2017-09-25,46.9725,46.987499,46.225498,46.714001,46.714001,37468000
+GOOGL,2017-09-26,46.834499,47.203999,46.756001,46.871498,46.871498,33454000
+GOOGL,2017-09-27,47.137001,48.2715,47.0975,47.994999,47.994999,46692000
+GOOGL,2017-09-28,47.8125,48.308998,47.7775,48.240501,48.240501,28018000
+GOOGL,2017-09-29,48.299999,48.790501,48.299999,48.686001,48.686001,40622000
+GOOGL,2017-10-02,48.782501,48.887001,48.0975,48.373501,48.373501,30782000
+GOOGL,2017-10-03,48.377998,48.622002,48.135502,48.604,48.604,21666000
+GOOGL,2017-10-04,48.588001,48.720001,48.280499,48.339001,48.339001,21156000
+GOOGL,2017-10-05,48.6395,49.3255,48.5135,49.259499,49.259499,35618000
+GOOGL,2017-10-06,49,49.713001,48.925499,49.681999,49.681999,31060000
+GOOGL,2017-10-09,49.75,50.022999,49.575001,49.615501,49.615501,25910000
+GOOGL,2017-10-10,49.764999,49.873501,49.0555,49.389999,49.389999,23268000
+GOOGL,2017-10-11,49.452,50.378502,49.396999,50.282501,50.282501,36300000
+GOOGL,2017-10-12,50.192001,50.577,50.055,50.282501,50.282501,30614000
+GOOGL,2017-10-13,50.455502,50.737999,50.353001,50.393501,50.393501,26552000
+GOOGL,2017-10-16,50.481499,50.599998,50.076,50.467499,50.467499,21420000
+GOOGL,2017-10-17,50.372002,50.728001,50.302502,50.549999,50.549999,20260000
+GOOGL,2017-10-18,50.552502,50.815498,50.265999,50.637001,50.637001,25596000
+GOOGL,2017-10-19,50.237499,50.366001,49.865002,50.091999,50.091999,34284000
+GOOGL,2017-10-20,50.352501,50.432499,50.113499,50.253502,50.253502,32120000
+GOOGL,2017-10-23,50.258999,50.289501,49.154999,49.277,49.277,32786000
+GOOGL,2017-10-24,49.325001,49.463001,48.854,49.4245,49.4245,28902000
+GOOGL,2017-10-25,49.313499,49.7215,48.886002,49.573002,49.573002,30574000
+GOOGL,2017-10-26,49.9235,50.3255,49.523499,49.570999,49.570999,47396000
+GOOGL,2017-10-27,51.5495,53.181,51.342499,51.683498,51.683498,103682000
+GOOGL,2017-10-30,51.458,51.991501,51.116501,51.656502,51.656502,46804000
+GOOGL,2017-10-31,51.650002,52.049999,51.314999,51.652,51.652,30326000
+GOOGL,2017-11-01,51.816002,52.393002,51.700001,52.130001,52.130001,43262000
+GOOGL,2017-11-02,51.9995,52.276001,51.432999,52.148499,52.148499,26694000
+GOOGL,2017-11-03,52.137501,52.533001,51.8825,52.4995,52.4995,27770000
+GOOGL,2017-11-06,52.455002,52.629501,52.099998,52.133999,52.133999,18294000
+GOOGL,2017-11-07,52.482498,52.670502,52.150002,52.619499,52.619499,26104000
+GOOGL,2017-11-08,52.502499,53.134499,52.352501,52.914501,52.914501,24276000
+GOOGL,2017-11-09,52.400002,52.543999,51.7925,52.386002,52.386002,35892000
+GOOGL,2017-11-10,52.193501,52.331501,52.061001,52.2075,52.2075,19442000
+GOOGL,2017-11-13,52.040001,52.437,51.963001,52.060001,52.060001,18814000
+GOOGL,2017-11-14,51.886002,52.115002,51.466499,52.082001,52.082001,21012000
+GOOGL,2017-11-15,51.75,51.981499,51.537998,51.820499,51.820499,18106000
+GOOGL,2017-11-16,51.9375,52.588001,51.900002,52.4235,52.4235,23768000
+GOOGL,2017-11-17,52.490002,52.549999,51.686501,51.794498,51.794498,26712000
+GOOGL,2017-11-20,51.799999,51.935001,51.633999,51.733002,51.733002,17526000
+GOOGL,2017-11-21,52.001999,52.519501,51.957001,52.514999,52.514999,22206000
+GOOGL,2017-11-22,52.557999,52.7715,52.362499,52.596001,52.596001,14538000
+GOOGL,2017-11-24,52.719501,53.003502,52.596001,52.826,52.826,16492000
+GOOGL,2017-11-27,52.928501,53.652,52.738499,53.600498,53.600498,35430000
+GOOGL,2017-11-28,53.699501,54,52.727001,53.164501,53.164501,36424000
+GOOGL,2017-11-29,52.808998,52.938499,51.482498,51.868999,51.868999,55866000
+GOOGL,2017-11-30,51.997002,52.207001,51.503502,51.808498,51.808498,45092000
+GOOGL,2017-12-01,51.5205,51.862,50.845001,51.253502,51.253502,37762000
+GOOGL,2017-12-04,51.389999,51.567001,50.460999,50.593498,50.593498,38778000
+GOOGL,2017-12-05,50.5495,51.834,50.116001,50.98,50.98,38998000
+GOOGL,2017-12-06,50.826,51.979,50.765499,51.636002,51.636002,28710000
+GOOGL,2017-12-07,51.803501,52.445999,51.768002,52.2285,52.2285,30866000
+GOOGL,2017-12-08,52.5905,52.820999,52.292999,52.469002,52.469002,31170000
+GOOGL,2017-12-11,52.5555,52.799999,52.206001,52.598499,52.598499,23254000
+GOOGL,2017-12-12,52.5,53.125,52.2435,52.438499,52.438499,33882000
+GOOGL,2017-12-13,52.604,52.773998,52.328999,52.5695,52.5695,27680000
+GOOGL,2017-12-14,52.774502,53.354,52.68,52.873501,52.873501,30962000
+GOOGL,2017-12-15,53.188999,53.762501,53.004501,53.599998,53.599998,63760000
+GOOGL,2017-12-18,53.822498,54.324501,53.518501,54.254501,54.254501,30292000
+GOOGL,2017-12-19,54.151001,54.248501,53.613499,53.988998,53.988998,26350000
+GOOGL,2017-12-20,54.046001,54.061501,53.43,53.678001,53.678001,28728000
+GOOGL,2017-12-21,53.769501,53.875999,53.450001,53.5425,53.5425,25640000
+GOOGL,2017-12-22,53.5,53.585999,53.382,53.443001,53.443001,17788000
+GOOGL,2017-12-26,53.431999,53.443001,52.931999,53.2925,53.2925,18376000
+GOOGL,2017-12-27,53.330002,53.413502,52.918999,53.009998,53.009998,22324000
+GOOGL,2017-12-28,53.112499,53.242001,52.668999,52.797501,52.797501,19884000
+GOOGL,2017-12-29,52.774502,52.9025,52.634998,52.669998,52.669998,23606000
+GOOGL,2018-01-02,52.651001,53.799,52.651001,53.6605,53.6605,31766000
+GOOGL,2018-01-03,53.696499,54.805,53.671501,54.576,54.576,31318000
+GOOGL,2018-01-04,54.8545,55.203999,54.713001,54.787998,54.787998,26052000
+GOOGL,2018-01-05,55.172501,55.679001,55.09,55.5145,55.5145,30250000
+GOOGL,2018-01-08,55.549999,55.958,55.5,55.710499,55.710499,24644000
+GOOGL,2018-01-09,55.922001,55.922001,55.41,55.6395,55.6395,26808000
+GOOGL,2018-01-10,55.349998,55.639,55.199001,55.507,55.507,20734000
+GOOGL,2018-01-11,55.615501,55.7425,55.324001,55.602501,55.602501,22424000
+GOOGL,2018-01-12,55.505001,56.564999,55.400501,56.532501,56.532501,38586000
+GOOGL,2018-01-16,57.015499,57.444,56.333,56.535,56.535,36462000
+GOOGL,2018-01-17,56.818001,56.966,56.1745,56.955002,56.955002,27830000
+GOOGL,2018-01-18,56.967499,57.029499,56.223,56.7985,56.7985,27498000
+GOOGL,2018-01-19,56.901501,57.188999,56.625,57.174999,57.174999,30552000
+GOOGL,2018-01-22,57.191002,58.344002,57.091,58.208,58.208,29550000
+GOOGL,2018-01-23,58.530998,58.925499,58.362499,58.808498,58.808498,39138000
+GOOGL,2018-01-24,59.249001,59.352501,58.369999,58.564499,58.564499,37128000
+GOOGL,2018-01-25,59.0355,59.25,58.591999,59.106998,59.106998,29984000
+GOOGL,2018-01-26,59.376499,59.377998,58.401501,59.377998,59.377998,42170000
+GOOGL,2018-01-29,59.400002,59.900002,59.202999,59.324001,59.324001,31494000
+GOOGL,2018-01-30,58.886002,59.3965,58.725498,58.8685,58.8685,37338000
+GOOGL,2018-01-31,59.190498,59.316002,58.605,59.111,59.111,36022000
+GOOGL,2018-02-01,58.7995,59.372501,58.467999,59.079498,59.079498,73514000
+GOOGL,2018-02-02,56.370998,56.564999,55.558498,55.959999,55.959999,117842000
+GOOGL,2018-02-05,55.030499,55.7495,52.837002,53.119499,53.119499,83550000
+GOOGL,2018-02-06,51.699001,54.368999,51.5005,54.2215,54.2215,76630000
+GOOGL,2018-02-07,54.248501,54.3265,52.730999,52.7705,52.7705,51942000
+GOOGL,2018-02-08,52.9935,53.196499,50.235001,50.385502,50.385502,66792000
+GOOGL,2018-02-09,51.293999,52.585999,49.849998,52.313499,52.313499,98360000
+GOOGL,2018-02-12,52.8335,53.2785,52.274502,52.728001,52.728001,56240000
+GOOGL,2018-02-13,52.5,53.061001,52.346001,52.707001,52.707001,31586000
+GOOGL,2018-02-14,52.716,53.773499,52.490002,53.634998,53.634998,41304000
+GOOGL,2018-02-15,54.172501,54.705002,53.3615,54.568001,54.568001,37396000
+GOOGL,2018-02-16,54.668999,55.415501,54.577499,54.775002,54.775002,39948000
+GOOGL,2018-02-20,54.638,55.814499,54.5,55.179501,55.179501,33754000
+GOOGL,2018-02-21,55.455002,56.810001,55.3755,55.6875,55.6875,41486000
+GOOGL,2018-02-22,55.9585,56.272999,55.2575,55.494999,55.494999,28010000
+GOOGL,2018-02-23,55.932999,56.450001,55.422001,56.404499,56.404499,25292000
+GOOGL,2018-02-26,56.592999,57.209999,56.466999,57.185001,57.185001,30912000
+GOOGL,2018-02-27,57.185001,57.212502,55.8395,55.8755,55.8755,42964000
+GOOGL,2018-02-28,56.099998,56.3825,55.150002,55.195999,55.195999,49292000
+GOOGL,2018-03-01,55.477001,55.563499,53.364498,53.570499,53.570499,55338000
+GOOGL,2018-03-02,52.898998,54.344501,52.505501,54.207001,54.207001,50162000
+GOOGL,2018-03-05,53.906502,55.058998,53.613499,54.737999,54.737999,28648000
+GOOGL,2018-03-06,55.105,55.281502,54.724998,55.044998,55.044998,23382000
+GOOGL,2018-03-07,54.640999,55.810001,54.495499,55.751999,55.751999,30748000
+GOOGL,2018-03-08,55.860001,56.571999,55.860001,56.469002,56.469002,33862000
+GOOGL,2018-03-09,56.974998,58.049999,56.7145,58.042,58.042,42662000
+GOOGL,2018-03-12,58.252499,58.908001,57.959999,58.296501,58.296501,44306000
+GOOGL,2018-03-13,58.591499,58.900002,56.7285,56.995499,56.995499,43140000
+GOOGL,2018-03-14,57.290001,57.987999,57.1175,57.4445,57.4445,41870000
+GOOGL,2018-03-15,57.4785,58.125,56.783001,57.530499,57.530499,33382000
+GOOGL,2018-03-16,57.767502,57.8405,56.568001,56.721001,56.721001,58656000
+GOOGL,2018-03-19,55.888,55.968498,54.445999,55.003502,55.003502,63656000
+GOOGL,2018-03-20,54.919998,55.2775,54.120998,54.790001,54.790001,54598000
+GOOGL,2018-03-21,54.628502,55.435001,54.3605,54.700001,54.700001,44898000
+GOOGL,2018-03-22,54.0005,54.195999,52.481998,52.657501,52.657501,69312000
+GOOGL,2018-03-23,52.568501,53.339001,51.2435,51.327499,51.327499,49880000
+GOOGL,2018-03-26,52.529999,52.963501,50.528999,52.704498,52.704498,65984000
+GOOGL,2018-03-27,53.195,53.227001,49.881001,50.347,50.347,60816000
+GOOGL,2018-03-28,50.095501,51.2495,49.200001,50.258999,50.258999,77698000
+GOOGL,2018-03-29,50.560501,52.4025,50.202,51.856998,51.856998,69338000
+GOOGL,2018-04-02,51.381001,51.976501,49.712502,50.6315,50.6315,65068000
+GOOGL,2018-04-03,50.807499,51.25,49.862499,50.933998,50.933998,51322000
+GOOGL,2018-04-04,49.911499,51.637001,49.8255,51.4855,51.4855,50724000
+GOOGL,2018-04-05,52.3195,52.335499,51.200001,51.632,51.632,35836000
+GOOGL,2018-04-06,51.154999,51.799999,50.3125,50.497501,50.497501,40134000
+GOOGL,2018-04-09,51.001999,52.2295,50.959999,51.004501,51.004501,33220000
+GOOGL,2018-04-10,51.513,52.060501,50.7705,51.825001,51.825001,36620000
+GOOGL,2018-04-11,51.599998,51.793499,50.959999,51.252998,51.252998,34060000
+GOOGL,2018-04-12,51.573502,52.232498,51.302502,51.864498,51.864498,32896000
+GOOGL,2018-04-13,52.344501,52.648998,51.5075,51.801998,51.801998,25410000
+GOOGL,2018-04-16,52.2775,52.571499,51.695999,52.305,52.305,29776000
+GOOGL,2018-04-17,53.060001,54.25,52.8545,53.967999,53.967999,54584000
+GOOGL,2018-04-18,53.9505,54.099998,53.526001,53.769501,53.769501,31126000
+GOOGL,2018-04-19,53.451,54.8755,53.451,54.4725,54.4725,39884000
+GOOGL,2018-04-20,54.213501,54.737499,53.605,53.866001,53.866001,42434000
+GOOGL,2018-04-23,54.148998,54.400002,53.334,53.690498,53.690498,69590000
+GOOGL,2018-04-24,52.959999,53.224499,50.643002,51.132,51.132,128220000
+GOOGL,2018-04-25,51.487499,51.803501,50.850498,51.149502,51.149502,57860000
+GOOGL,2018-04-26,51.660999,52.601002,51.022499,52.165501,52.165501,50926000
+GOOGL,2018-04-27,52.277,52.584999,51.379501,51.572498,51.572498,40746000
+GOOGL,2018-04-30,51.721001,51.918499,50.915001,50.929001,50.929001,34492000
+GOOGL,2018-05-01,50.814999,52.086498,50.530499,52.037498,52.037498,35326000
+GOOGL,2018-05-02,51.700001,52.199001,51.158001,51.302502,51.302502,34698000
+GOOGL,2018-05-03,51.268501,51.5345,50.394501,51.314999,51.314999,39282000
+GOOGL,2018-05-04,50.980499,52.594002,50.9025,52.549999,52.549999,36892000
+GOOGL,2018-05-07,52.6945,53.25,52.5135,52.973,52.973,34400000
+GOOGL,2018-05-08,53.230999,53.261501,52.582001,52.929501,52.929501,26030000
+GOOGL,2018-05-09,53.205002,54.700001,53.105499,54.447498,54.447498,47160000
+GOOGL,2018-05-10,54.75,55.470501,54.694,55.273499,55.273499,36414000
+GOOGL,2018-05-11,55.0205,55.4505,54.861,55.168999,55.168999,30504000
+GOOGL,2018-05-14,55.2785,55.907501,55.240002,55.330002,55.330002,39338000
+GOOGL,2018-05-15,54.845001,54.956001,53.938999,54.2435,54.2435,35738000
+GOOGL,2018-05-16,54.254501,54.719002,54.081501,54.204498,54.204498,25628000
+GOOGL,2018-05-17,54.073002,54.549999,53.820999,54.063,54.063,25738000
+GOOGL,2018-05-18,53.299999,53.686501,53.234001,53.481998,53.481998,35482000
+GOOGL,2018-05-21,53.950001,54.665001,53.900002,54.2005,54.2005,25180000
+GOOGL,2018-05-22,54.490002,54.59,53.612999,53.765499,53.765499,22226000
+GOOGL,2018-05-23,53.5,54.400002,53.348,54.298,54.298,23740000
+GOOGL,2018-05-24,54.345001,54.355999,53.615002,54.272499,54.272499,20604000
+GOOGL,2018-05-25,54.327499,54.4785,54.130001,54.203999,54.203999,22224000
+GOOGL,2018-05-29,53.799999,54.067001,53.153999,53.4035,53.4035,36076000
+GOOGL,2018-05-30,53.674,53.949501,53.327499,53.873501,53.873501,28686000
+GOOGL,2018-05-31,54.099998,55.5,53.900002,55,55,79368000
+GOOGL,2018-06-01,55.643501,56.908001,55.600498,56.75,56.75,63202000
+GOOGL,2018-06-04,56.924999,57.893002,56.849998,57.652,57.652,44754000
+GOOGL,2018-06-05,57.733002,58.055,57.373001,57.550999,57.550999,32964000
+GOOGL,2018-06-06,57.6385,57.7355,56.816002,57.3475,57.3475,34934000
+GOOGL,2018-06-07,57.229,57.293499,56.306,56.721001,56.721001,36108000
+GOOGL,2018-06-08,56.560501,56.938999,56.161499,56.635502,56.635502,27284000
+GOOGL,2018-06-11,56.646999,57.387001,56.57,57.044998,57.044998,24796000
+GOOGL,2018-06-12,57.050999,57.4375,57.050999,57.4095,57.4095,26092000
+GOOGL,2018-06-13,57.613998,57.782001,57.168999,57.211498,57.211498,34302000
+GOOGL,2018-06-14,57.6105,58.2995,57.529999,58.005501,58.005501,35422000
+GOOGL,2018-06-15,57.995998,58.195499,57.684502,57.963501,57.963501,44438000
+GOOGL,2018-06-18,57.634499,59.206501,57.549999,59.179001,59.179001,33038000
+GOOGL,2018-06-19,58.505501,59.140499,58.080502,58.934502,58.934502,47282000
+GOOGL,2018-06-20,59.165001,60.074501,59.101501,59.203499,59.203499,51686000
+GOOGL,2018-06-21,59.275501,59.516499,58.174,58.472,58.472,44966000
+GOOGL,2018-06-22,58.574501,58.75,57.982498,58.4645,58.4645,34220000
+GOOGL,2018-06-25,57.75,57.7995,55.994999,56.964001,56.964001,57682000
+GOOGL,2018-06-26,57.207001,57.343498,56.450001,56.631001,56.631001,34688000
+GOOGL,2018-06-27,56.799999,57.310501,55.834999,55.847,55.847,34538000
+GOOGL,2018-06-28,55.619499,56.700001,55.303501,56.339001,56.339001,29726000
+GOOGL,2018-06-29,56.615501,57.068001,56.351002,56.459499,56.459499,31562000
+GOOGL,2018-07-02,55.767502,57.149502,55.330002,57.105499,57.105499,23216000
+GOOGL,2018-07-03,57.471001,57.495499,55.7215,55.813999,55.813999,16448000
+GOOGL,2018-07-05,56.23,57.207001,56.155998,57.064499,57.064499,28594000
+GOOGL,2018-07-06,57.088501,57.810001,56.862,57.754002,57.754002,21820000
+GOOGL,2018-07-09,58,58.3965,57.8615,58.363998,58.363998,21584000
+GOOGL,2018-07-10,58.4995,58.674999,58.127998,58.356998,58.356998,21334000
+GOOGL,2018-07-11,57.780998,59.021999,57.768501,58.573002,58.573002,33252000
+GOOGL,2018-07-12,58.743,60.099499,58.654999,60.063,60.063,44148000
+GOOGL,2018-07-13,60.139999,60.521999,59.7645,60.221001,60.221001,32612000
+GOOGL,2018-07-16,60.190498,60.435501,59.669998,59.8255,59.8255,26784000
+GOOGL,2018-07-17,59.137001,60.938,59.099998,60.653999,60.653999,40162000
+GOOGL,2018-07-18,60.426498,61.079498,60.228001,60.6455,60.6455,38948000
+GOOGL,2018-07-19,60.3325,60.824001,59.886501,59.955002,59.955002,38338000
+GOOGL,2018-07-20,59.962002,60.538502,59.829498,59.894001,59.894001,37938000
+GOOGL,2018-07-23,59.783001,60.755001,59.600498,60.549999,60.549999,65446000
+GOOGL,2018-07-24,63.549999,63.75,62.207001,62.907501,62.907501,107600000
+GOOGL,2018-07-25,62.631001,63.911999,62.452499,63.797001,63.797001,51104000
+GOOGL,2018-07-26,63.359001,64.370003,63.150002,64.275002,64.275002,54686000
+GOOGL,2018-07-27,64.456001,64.571999,62.224499,62.644501,62.644501,48362000
+GOOGL,2018-07-30,62.252499,62.644501,61.2085,61.501999,61.501999,43896000
+GOOGL,2018-07-31,61.585499,62.060501,60.809502,61.361,61.361,39382000
+GOOGL,2018-08-01,61.955502,62.294998,61.247002,61.649502,61.649502,36994000
+GOOGL,2018-08-02,60.924999,62.220501,60.903,62.056499,62.056499,34704000
+GOOGL,2018-08-03,62.258999,62.326,61.471001,61.908001,61.908001,21264000
+GOOGL,2018-08-06,62.080502,62.123001,61.526501,61.883499,61.883499,22114000
+GOOGL,2018-08-07,62.600498,63.304001,62.59,62.792,62.792,42506000
+GOOGL,2018-08-08,62.835999,63.585999,62.605999,63.066502,63.066502,34344000
+GOOGL,2018-08-09,63.136501,63.598,63.005001,63.223,63.223,27326000
+GOOGL,2018-08-10,62.959,63.060001,62.358002,62.6255,62.6255,26602000
+GOOGL,2018-08-13,62.560001,63.2985,62.351501,62.431999,62.431999,27500000
+GOOGL,2018-08-14,62.625,63.029499,61.977001,62.907001,62.907001,28080000
+GOOGL,2018-08-15,62.214001,62.598999,61.312,61.611,61.611,37052000
+GOOGL,2018-08-16,62.099499,62.185001,60.981499,61.202999,61.202999,32176000
+GOOGL,2018-08-17,61.102001,61.3475,60.200001,60.7925,60.7925,33092000
+GOOGL,2018-08-20,61.033001,61.295502,60.435001,61.0975,61.0975,22218000
+GOOGL,2018-08-21,61.151001,61.638,60.751499,60.870499,60.870499,23082000
+GOOGL,2018-08-22,60.710999,61.3265,60.660999,61.087502,61.087502,22296000
+GOOGL,2018-08-23,60.993999,61.758499,60.967499,61.057999,61.057999,24666000
+GOOGL,2018-08-24,61.299999,61.869999,61.070999,61.837502,61.837502,24454000
+GOOGL,2018-08-27,62.207001,62.893501,62.034,62.813499,62.813499,28580000
+GOOGL,2018-08-28,62.794998,62.827999,62.148499,62.292999,62.292999,27330000
+GOOGL,2018-08-29,62.75,63.358501,62.639999,63.232498,63.232498,36926000
+GOOGL,2018-08-30,63.169998,63.474499,62.3605,62.722,62.722,30104000
+GOOGL,2018-08-31,62.6105,62.627499,61.287498,61.59,61.59,42308000
+GOOGL,2018-09-04,61.125999,61.393501,60.327999,60.565498,60.565498,41458000
+GOOGL,2018-09-05,60.460999,60.7435,58.766998,59.955002,59.955002,53988000
+GOOGL,2018-09-06,59.928501,59.949501,58.1805,59.199501,59.199501,46854000
+GOOGL,2018-09-07,58.599998,59.427502,58.463501,58.879501,58.879501,32658000
+GOOGL,2018-09-10,59.209999,59.333,58.530499,58.752998,58.752998,27670000
+GOOGL,2018-09-11,58.555,59.547001,58.297501,59.4995,59.4995,29254000
+GOOGL,2018-09-12,59.099998,59.5345,58.307999,58.580002,58.580002,35716000
+GOOGL,2018-09-13,58.985001,59.393002,58.460999,59.106998,59.106998,40068000
+GOOGL,2018-09-14,59.400002,59.400002,58.675999,58.898998,58.898998,24176000
+GOOGL,2018-09-17,58.8885,59.091,57.923,57.991501,57.991501,34096000
+GOOGL,2018-09-18,58.132999,59.066502,58.071499,58.355499,58.355499,32314000
+GOOGL,2018-09-19,58.448002,58.813499,57.931,58.713501,58.713501,25962000
+GOOGL,2018-09-20,59.033501,59.700001,58.8125,59.578499,59.578499,29244000
+GOOGL,2018-09-21,59.745998,59.828999,58.603001,58.605999,58.605999,91222000
+GOOGL,2018-09-24,57.970501,59.259499,57.575001,58.978001,58.978001,31150000
+GOOGL,2018-09-25,59.212502,59.842999,58.704498,59.6945,59.6945,33152000
+GOOGL,2018-09-26,59.684502,60.362,59.27,59.702999,59.702999,37650000
+GOOGL,2018-09-27,60,60.842999,59.9025,60.368,60.368,36274000
+GOOGL,2018-09-28,60.204498,60.422501,59.891499,60.354,60.354,35612000
+GOOGL,2018-10-01,60.650002,61.209999,60.1595,60.426498,60.426498,33164000
+GOOGL,2018-10-02,60.3335,61.226002,59.983002,60.382,60.382,40180000
+GOOGL,2018-10-03,60.599998,60.709,60.107498,60.5765,60.5765,26246000
+GOOGL,2018-10-04,60.251499,60.294998,58.192501,58.8535,58.8535,46576000
+GOOGL,2018-10-05,58.799999,59.099998,57.716,58.391499,58.391499,31852000
+GOOGL,2018-10-08,58,58.792999,56.77,57.796001,57.796001,46190000
+GOOGL,2018-10-09,57.565498,58.077499,57.2085,57.258499,57.258499,33690000
+GOOGL,2018-10-10,56.82,56.851002,54.5755,54.608002,54.608002,58980000
+GOOGL,2018-10-11,53.952,55.803001,53.794498,54.536999,54.536999,67696000
+GOOGL,2018-10-12,55.981998,56.2915,54.751499,56.027,56.027,49370000
+GOOGL,2018-10-15,55.900002,56.09,54.910999,55.122002,55.122002,30074000
+GOOGL,2018-10-16,55.674,56.818501,55.587502,56.653999,56.653999,38378000
+GOOGL,2018-10-17,57,57.349998,55.700001,56.379501,56.379501,35652000
+GOOGL,2018-10-18,56.5,56.6175,54.317001,54.8955,54.8955,46152000
+GOOGL,2018-10-19,55.185501,56.047501,54.851501,55.258999,55.258999,41286000
+GOOGL,2018-10-22,55.6255,56.084499,55,55.568501,55.568501,27116000
+GOOGL,2018-10-23,54.564499,55.900002,53.9505,55.745499,55.745499,37686000
+GOOGL,2018-10-24,55.75,55.831001,52.752998,52.855999,52.855999,49286000
+GOOGL,2018-10-25,54.014999,55.890999,53.7775,55.179501,55.179501,72956000
+GOOGL,2018-10-26,52.4165,55.849998,52.1115,54.1875,54.1875,106438000
+GOOGL,2018-10-29,54.827,55.441502,50.360001,51.7365,51.7365,81290000
+GOOGL,2018-10-30,51.0005,52.544998,50.698502,52.475498,52.475498,59768000
+GOOGL,2018-10-31,53.41,55.400002,53.41,54.528999,54.528999,70916000
+GOOGL,2018-11-01,54.57,54.994999,53.890999,54.299,54.299,40132000
+GOOGL,2018-11-02,54.450001,54.900002,53.382999,53.574501,53.574501,43438000
+GOOGL,2018-11-05,53.626499,53.6675,51.700001,52.786499,52.786499,45358000
+GOOGL,2018-11-06,52.750999,53.991001,52.6805,53.4785,53.4785,28660000
+GOOGL,2018-11-07,54.1745,55.496498,54.029499,55.411999,55.411999,43388000
+GOOGL,2018-11-08,55.365002,55.410999,54.217999,54.731499,54.731499,33694000
+GOOGL,2018-11-09,54.201,54.4175,53.213001,53.851002,53.851002,34860000
+GOOGL,2018-11-12,53.656502,53.705002,52.017502,52.467999,52.467999,34002000
+GOOGL,2018-11-13,52.740501,53.3335,52.02,52.398499,52.398499,25750000
+GOOGL,2018-11-14,53,53.289501,52.0555,52.729,52.729,34666000
+GOOGL,2018-11-15,52.573002,53.943501,52.064499,53.552502,53.552502,41584000
+GOOGL,2018-11-16,53.261501,53.622002,52.744999,53.413502,53.413502,35366000
+GOOGL,2018-11-19,53.169498,53.400002,51.143501,51.370998,51.370998,45684000
+GOOGL,2018-11-20,50.364498,51.8675,50.1105,51.522499,51.522499,54458000
+GOOGL,2018-11-21,52.265499,52.7355,51.973,52.171501,52.171501,29698000
+GOOGL,2018-11-23,51.674999,52.150002,51.425999,51.505001,51.505001,14178000
+GOOGL,2018-11-26,52.200001,52.849998,51.988499,52.797001,52.797001,31558000
+GOOGL,2018-11-27,52.567001,53.338001,52.275002,52.613998,52.613998,33048000
+GOOGL,2018-11-28,52.873001,54.643002,52.147499,54.5895,54.5895,46042000
+GOOGL,2018-11-29,54.176498,55.0075,54.099998,54.729,54.729,31004000
+GOOGL,2018-11-30,54.781502,55.482498,54.159,55.482498,55.482498,59668000
+GOOGL,2018-12-03,56.608002,56.75,55.586498,55.818001,55.818001,57532000
+GOOGL,2018-12-04,55.649502,55.712002,53.039001,53.123501,53.123501,45630000
+GOOGL,2018-12-06,52.25,53.971001,52.124001,53.903999,53.903999,47436000
+GOOGL,2018-12-07,53.6115,54.251499,51.968498,52.328999,52.328999,42682000
+GOOGL,2018-12-10,52.146999,52.98,51.650002,52.659,52.659,33652000
+GOOGL,2018-12-11,53.347,53.52,52.505001,53.0825,53.0825,33852000
+GOOGL,2018-12-12,53.854,54.586498,53.598499,53.686501,53.686501,28960000
+GOOGL,2018-12-13,53.783501,54.421001,53.2495,53.676998,53.676998,24986000
+GOOGL,2018-12-14,53.000999,53.585999,52.468498,52.585499,52.585499,36358000
+GOOGL,2018-12-17,52.350498,53.118999,50.831501,51.282501,51.282501,49932000
+GOOGL,2018-12-18,51.700001,52.984501,51.523998,52.170502,52.170502,43640000
+GOOGL,2018-12-19,52.364498,53.7855,50.9715,51.772999,51.772999,58264000
+GOOGL,2018-12-20,51.299999,52.372002,50.393002,51.179001,51.179001,53674000
+GOOGL,2018-12-21,51.602001,51.883499,49.059502,49.5625,49.5625,104656000
+GOOGL,2018-12-24,49.216,50.605999,48.882999,49.233501,49.233501,36360000
+GOOGL,2018-12-26,49.899502,52.422501,49.6325,52.392502,52.392502,46318000
+GOOGL,2018-12-27,51.310001,52.667,50.349998,52.645,52.645,45996000
+GOOGL,2018-12-28,52.974998,53.211498,52.099998,52.334,52.334,34398000
+GOOGL,2018-12-31,52.891499,53.149502,51.652,52.248001,52.248001,33110000
+GOOGL,2019-01-02,51.360001,53.039501,51.264,52.734001,52.734001,31868000
+GOOGL,2019-01-03,52.533501,53.313,51.1185,51.273499,51.273499,41960000
+GOOGL,2019-01-04,52.127998,54,51.842999,53.9035,53.9035,46022000
+GOOGL,2019-01-07,54.0485,54.134998,53.132,53.796001,53.796001,47446000
+GOOGL,2019-01-08,54.299999,54.6675,53.4175,54.268501,54.268501,35414000
+GOOGL,2019-01-09,54.399502,54.582001,53.718498,54.0825,54.0825,26998000
+GOOGL,2019-01-10,53.747002,53.990501,53.234001,53.941502,53.941502,26598000
+GOOGL,2019-01-11,53.494999,53.668499,52.821499,53.223499,53.223499,30864000
+GOOGL,2019-01-14,52.667,52.922501,52.427502,52.5755,52.5755,28490000
+GOOGL,2019-01-15,52.900501,54.413502,52.722,54.3255,54.3255,37518000
+GOOGL,2019-01-16,54.5,55.118,54.400501,54.475498,54.475498,38280000
+GOOGL,2019-01-17,54.399502,55.035,54.162998,54.956001,54.956001,24896000
+GOOGL,2019-01-18,55.429501,55.900002,54.964001,55.365002,55.365002,44892000
+GOOGL,2019-01-22,54.799999,54.948502,53.544498,53.931499,53.931499,39632000
+GOOGL,2019-01-23,54.342999,54.647499,53.378502,54.220501,54.220501,25194000
+GOOGL,2019-01-24,54.1255,54.400002,53.500999,54.200001,54.200001,29114000
+GOOGL,2019-01-25,54.711498,55.167999,54.59,55.0755,55.0755,23260000
+GOOGL,2019-01-28,54.503502,54.668499,53.730499,53.993,53.993,29334000
+GOOGL,2019-01-29,54.051998,54.2365,53.300999,53.502998,53.502998,19704000
+GOOGL,2019-01-30,53.868,54.976002,53.832001,54.899502,54.899502,29452000
+GOOGL,2019-01-31,55.612,56.383499,55.262501,56.294498,56.294498,40232000
+GOOGL,2019-02-01,56.114498,56.720001,55.712502,55.931,55.931,33116000
+GOOGL,2019-02-04,55.9505,57.117001,55.8755,57.070999,57.070999,78408000
+GOOGL,2019-02-05,56.481499,57.6385,56.18,57.593498,57.593498,82296000
+GOOGL,2019-02-06,57.463501,57.700001,55.917999,56.144501,56.144501,48256000
+GOOGL,2019-02-07,55.591,55.599499,54.679501,55.295502,55.295502,38298000
+GOOGL,2019-02-08,54.743999,55.255001,54.712002,55.118999,55.118999,21766000
+GOOGL,2019-02-11,55.1875,55.671501,55,55.105999,55.105999,18498000
+GOOGL,2019-02-12,55.550499,56.643002,55.550499,56.379002,56.379002,35036000
+GOOGL,2019-02-13,56.652,57.142502,56.299999,56.431499,56.431499,28042000
+GOOGL,2019-02-14,56.25,56.806499,55.8545,56.459999,56.459999,21106000
+GOOGL,2019-02-15,56.965,56.965,55.835999,55.981499,55.981499,27826000
+GOOGL,2019-02-19,55.832001,56.481998,55.832001,56.3255,56.3255,21980000
+GOOGL,2019-02-20,56.444,56.546501,55.587502,56.029499,56.029499,24090000
+GOOGL,2019-02-21,55.938999,55.9575,54.898998,55.210499,55.210499,33272000
+GOOGL,2019-02-22,55.485001,55.862499,55.025002,55.827999,55.827999,29436000
+GOOGL,2019-02-25,56.0965,56.27,55.705502,55.866501,55.866501,26208000
+GOOGL,2019-02-26,55.718498,56.321999,55.334999,56.100498,56.100498,35026000
+GOOGL,2019-02-27,55.7005,56.286499,55.428001,56.144501,56.144501,22092000
+GOOGL,2019-02-28,55.950001,56.699501,55.920502,56.327499,56.327499,27422000
+GOOGL,2019-03-01,56.549999,57.5,56.549999,57.425999,57.425999,34086000
+GOOGL,2019-03-04,57.728001,58.276001,56.912498,57.671001,57.671001,35490000
+GOOGL,2019-03-05,57.799999,58.824501,57.651001,58.459499,58.459499,40094000
+GOOGL,2019-03-06,58.588001,58.737,58.1525,58.247002,58.247002,23602000
+GOOGL,2019-03-07,58.025002,58.179001,57.085499,57.5425,57.5425,30086000
+GOOGL,2019-03-08,56.695,57.672501,56.509998,57.498501,57.498501,23694000
+GOOGL,2019-03-11,57.599998,58.995499,57.578499,58.963001,58.963001,30032000
+GOOGL,2019-03-12,59.115002,60.2855,59.115002,59.862499,59.862499,42220000
+GOOGL,2019-03-13,60.296501,60.355999,59.8955,59.952999,59.952999,25888000
+GOOGL,2019-03-14,59.951,60.235001,59.561501,59.626499,59.626499,27302000
+GOOGL,2019-03-15,59.900002,60.085999,59.350498,59.514999,59.514999,51886000
+GOOGL,2019-03-18,59.484501,59.747501,59.074001,59.427502,59.427502,24442000
+GOOGL,2019-03-19,59.585999,60.170502,59.473,60.123001,60.123001,29788000
+GOOGL,2019-03-20,60.07,61.4995,59.9795,61.321499,61.321499,41508000
+GOOGL,2019-03-21,61,61.821999,60.828999,61.806499,61.806499,28150000
+GOOGL,2019-03-22,61.442501,61.681499,60.299999,60.3825,60.3825,34422000
+GOOGL,2019-03-25,59.978001,60.472,59.5,59.868999,59.868999,27576000
+GOOGL,2019-03-26,60.259499,60.3825,59.088001,59.492001,59.492001,30752000
+GOOGL,2019-03-27,59.596001,59.596001,58.211498,58.900501,58.900501,29428000
+GOOGL,2019-03-28,58.775002,58.862499,58.171501,58.613499,58.613499,22402000
+GOOGL,2019-03-29,59.008999,59.198502,58.319,58.844501,58.844501,30890000
+GOOGL,2019-04-01,59.376999,60.009998,59.318001,59.949001,59.949001,27706000
+GOOGL,2019-04-02,60.002499,60.290501,59.562,60.277,60.277,18288000
+GOOGL,2019-04-03,60.634998,61.029999,60.254002,60.540501,60.540501,22180000
+GOOGL,2019-04-04,60.564499,61.0275,60.452,60.9725,60.9725,21022000
+GOOGL,2019-04-05,60.965,61.019501,60.501499,60.572498,60.572498,20012000
+GOOGL,2019-04-08,60.5555,60.697498,60.235001,60.414001,60.414001,21750000
+GOOGL,2019-04-09,60.094501,60.357498,59.918999,60.134499,60.134499,19668000
+GOOGL,2019-04-10,60.254501,60.446999,60.033001,60.322498,60.322498,15510000
+GOOGL,2019-04-11,60.445,60.637001,60.227001,60.4795,60.4795,16998000
+GOOGL,2019-04-12,60.780998,61.1525,60.664501,61.136501,61.136501,24312000
+GOOGL,2019-04-15,61.204498,61.465,60.728001,61.3265,61.3265,23796000
+GOOGL,2019-04-16,61.5,61.799,61.251999,61.595501,61.595501,22622000
+GOOGL,2019-04-17,61.849998,62.255001,61.645,62.007,62.007,30366000
+GOOGL,2019-04-18,62.25,62.297001,61.970501,62.073502,62.073502,24750000
+GOOGL,2019-04-22,61.8335,62.716999,61.668499,62.688,62.688,19084000
+GOOGL,2019-04-23,62.832001,63.7215,62.598499,63.529499,63.529499,31868000
+GOOGL,2019-04-24,63.529499,63.700001,62.990501,63.002499,63.002499,23396000
+GOOGL,2019-04-25,63.514999,63.639999,62.900002,63.367001,63.367001,31344000
+GOOGL,2019-04-26,63.668999,63.945499,63.25,63.870998,63.870998,27228000
+GOOGL,2019-04-29,64.025497,64.848503,63.585499,64.809998,64.809998,72368000
+GOOGL,2019-04-30,59.531502,60.049,59.150002,59.948002,59.948002,133178000
+GOOGL,2019-05-01,59.875,59.962502,58.584,58.666,58.666,74340000
+GOOGL,2019-05-02,58.630001,58.969002,57.9165,58.3255,58.3255,45098000
+GOOGL,2019-05-03,58.870499,59.57,58.677502,59.477501,59.477501,41588000
+GOOGL,2019-05-06,58.599998,59.7715,58.557999,59.673,59.673,31774000
+GOOGL,2019-05-07,59.290501,59.738499,58.25,58.943001,58.943001,36604000
+GOOGL,2019-05-08,58.864498,59.213501,58.3815,58.539001,58.539001,25520000
+GOOGL,2019-05-09,58.130001,58.703499,57.731998,58.398499,58.398499,29556000
+GOOGL,2019-05-10,58.442001,58.813999,57.318501,58.382,58.382,31650000
+GOOGL,2019-05-13,57.262001,57.598499,56.275002,56.829498,56.829498,45626000
+GOOGL,2019-05-14,57.116001,57.2435,56.176498,56.243,56.243,40392000
+GOOGL,2019-05-15,56.127499,58.915001,56.07,58.540001,58.540001,59302000
+GOOGL,2019-05-16,58.591999,59.708,58.422501,59.224998,59.224998,35308000
+GOOGL,2019-05-17,58.7915,59.314499,58.320999,58.438999,58.438999,25362000
+GOOGL,2019-05-20,57.650002,57.650002,56.907001,57.233002,57.233002,30602000
+GOOGL,2019-05-21,57.723999,57.900002,57.165501,57.722,57.722,20562000
+GOOGL,2019-05-22,57.5625,58.188999,57.549999,57.7925,57.7925,18826000
+GOOGL,2019-05-23,57.303501,57.502499,56.658001,57.266998,57.266998,25214000
+GOOGL,2019-05-24,57.599998,57.717999,56.835499,56.9305,56.9305,18554000
+GOOGL,2019-05-28,57.074001,57.824501,56.933498,56.978001,56.978001,20948000
+GOOGL,2019-05-29,56.634998,56.75,55.5975,55.997002,55.997002,36230000
+GOOGL,2019-05-30,56.0075,56.34,55.794998,56.070499,56.070499,18088000
+GOOGL,2019-05-31,55.282001,55.669998,55.1675,55.325001,55.325001,31582000
+GOOGL,2019-06-03,53.3465,53.349998,51.351501,51.937,51.937,96890000
+GOOGL,2019-06-04,52.224499,52.922001,51.801498,52.724499,52.724499,60512000
+GOOGL,2019-06-05,52.75,52.8405,51.650002,52.231998,52.231998,46988000
+GOOGL,2019-06-06,52.310501,52.5,51.775501,52.388,52.388,29020000
+GOOGL,2019-06-07,52.714001,53.671501,52.557499,53.418499,53.418499,43828000
+GOOGL,2019-06-10,53.849998,54.742001,53.764,54.138,54.138,28510000
+GOOGL,2019-06-11,54.849499,55.2005,53.9785,54.051998,54.051998,33508000
+GOOGL,2019-06-12,53.997501,54.125999,53.48,53.955002,53.955002,23670000
+GOOGL,2019-06-13,54.2355,54.829498,54.128502,54.550499,54.550499,20814000
+GOOGL,2019-06-14,54.487,54.737999,54.074001,54.314999,54.314999,24582000
+GOOGL,2019-06-17,54.455002,55.063999,54.400002,54.6945,54.6945,19770000
+GOOGL,2019-06-18,55.575001,55.938999,55.039501,55.262001,55.262001,34526000
+GOOGL,2019-06-19,55.362,55.4715,54.801498,55.225498,55.225498,26714000
+GOOGL,2019-06-20,56.084999,56.136002,55.349998,55.66,55.66,24018000
+GOOGL,2019-06-21,55.493,56.328499,55.486,56.268501,56.268501,50774000
+GOOGL,2019-06-24,56,56.178501,55.665501,55.834999,55.834999,24236000
+GOOGL,2019-06-25,55.754002,55.785,54.23,54.379002,54.379002,31644000
+GOOGL,2019-06-26,54.549999,54.756001,53.684502,54.015999,54.015999,34698000
+GOOGL,2019-06-27,54.337502,54.423,53.7925,53.831501,53.831501,24078000
+GOOGL,2019-06-28,53.8615,54.139999,53.689999,54.139999,54.139999,33672000
+GOOGL,2019-07-01,55.051998,55.429501,54.766499,55,55,29196000
+GOOGL,2019-07-02,55.241501,55.644501,54.983501,55.630001,55.630001,20630000
+GOOGL,2019-07-03,55.924999,56.399502,55.7425,56.149502,56.149502,20154000
+GOOGL,2019-07-05,55.968498,56.732498,55.875,56.633499,56.633499,29794000
+GOOGL,2019-07-08,56.293499,56.3605,55.588001,55.8395,55.8395,29888000
+GOOGL,2019-07-09,55.515999,56.393002,55.357498,56.2145,56.2145,29472000
+GOOGL,2019-07-10,56.616001,57.117001,56.533001,57.045502,57.045502,30710000
+GOOGL,2019-07-11,57.307999,57.661999,56.976501,57.203999,57.203999,26004000
+GOOGL,2019-07-12,57.1465,57.375,56.928001,57.266998,57.266998,21878000
+GOOGL,2019-07-15,57.266998,57.534,57,57.525501,57.525501,21164000
+GOOGL,2019-07-16,57.336498,57.929001,57.336498,57.673,57.673,25352000
+GOOGL,2019-07-17,57.546001,57.922001,57.331001,57.337002,57.337002,19538000
+GOOGL,2019-07-18,57.099998,57.408501,56.643002,57.362,57.362,25450000
+GOOGL,2019-07-19,57.466,57.578999,56.5625,56.577499,56.577499,23184000
+GOOGL,2019-07-22,56.773499,57.000999,56.260502,56.960499,56.960499,28914000
+GOOGL,2019-07-23,57.172501,57.443001,56.642502,57.4025,57.4025,20648000
+GOOGL,2019-07-24,56.631001,57.272999,56.425499,56.9865,56.9865,27192000
+GOOGL,2019-07-25,56.947498,57.179501,56.185501,56.797001,56.797001,54762000
+GOOGL,2019-07-26,61.400002,63.419498,61.400002,62.261002,62.261002,121216000
+GOOGL,2019-07-29,62.125,62.449501,61.509998,62.091999,62.091999,41382000
+GOOGL,2019-07-30,61.349998,61.845501,61.265999,61.400002,61.400002,28616000
+GOOGL,2019-07-31,61.2435,61.745499,60.409,60.91,60.91,39960000
+GOOGL,2019-08-01,60.8815,61.814999,60.349998,60.589001,60.589001,35426000
+GOOGL,2019-08-02,60.150002,60.474998,59.5,59.816002,59.816002,34910000
+GOOGL,2019-08-05,58.648499,58.844002,57.137501,57.737499,57.737499,47840000
+GOOGL,2019-08-06,58.276001,59.07,58.0765,58.554001,58.554001,36014000
+GOOGL,2019-08-07,57.889999,58.9935,57.542,58.795502,58.795502,30686000
+GOOGL,2019-08-08,59.321499,60.313999,58.700001,60.309502,60.309502,30116000
+GOOGL,2019-08-09,59.9995,60.223,59.244499,59.445,59.445,20418000
+GOOGL,2019-08-12,59,59.280499,58.436001,58.724998,58.724998,22064000
+GOOGL,2019-08-13,58.717499,60.2715,58.649502,59.836498,59.836498,28434000
+GOOGL,2019-08-14,58.803501,59.1395,58.053501,58.212502,58.212502,35430000
+GOOGL,2019-08-15,58.421501,58.820999,58.150002,58.466,58.466,28506000
+GOOGL,2019-08-16,59.039501,59.192001,58.650002,58.960499,58.960499,24916000
+GOOGL,2019-08-19,59.591499,60.469501,59.52,60.021999,60.021999,24450000
+GOOGL,2019-08-20,59.767502,59.900002,59.1525,59.176498,59.176498,20206000
+GOOGL,2019-08-21,59.791,60.028,59.396,59.578999,59.578999,14152000
+GOOGL,2019-08-22,59.689999,59.938999,58.945499,59.576,59.576,17352000
+GOOGL,2019-08-23,59.258499,59.783501,57.5,57.679001,57.679001,36254000
+GOOGL,2019-08-26,57.9725,58.592999,57.7425,58.558998,58.558998,21166000
+GOOGL,2019-08-27,59.150002,59.25,58.228001,58.541,58.541,23460000
+GOOGL,2019-08-28,58.2435,58.924999,58.012501,58.6875,58.6875,16810000
+GOOGL,2019-08-29,59.320999,59.959499,59.264,59.712002,59.712002,19636000
+GOOGL,2019-08-30,60.017502,60.017502,59.285999,59.526501,59.526501,18064000
+GOOGL,2019-09-03,59.092499,59.453999,58.185501,58.477501,58.477501,25908000
+GOOGL,2019-09-04,58.9725,59.243999,58.5765,59.113499,59.113499,21312000
+GOOGL,2019-09-05,59.682999,60.700001,59.634499,60.609501,60.609501,26394000
+GOOGL,2019-09-06,60.457001,60.647499,60.162998,60.316002,60.316002,18972000
+GOOGL,2019-09-09,60.354,61.0275,59.658501,60.2635,60.2635,31854000
+GOOGL,2019-09-10,59.804501,60.5,59.800499,60.285,60.285,27922000
+GOOGL,2019-09-11,60.1945,61.123501,60.113998,61,61,23522000
+GOOGL,2019-09-12,61.1735,62.120998,61.127998,61.748501,61.748501,31644000
+GOOGL,2019-09-13,61.605499,62.052502,61.354,62.001499,62.001499,23676000
+GOOGL,2019-09-16,61.521999,61.951,61.259499,61.581501,61.581501,28218000
+GOOGL,2019-09-17,61.581501,61.75,61.1675,61.493999,61.493999,20806000
+GOOGL,2019-09-18,61.512001,61.812,60.823502,61.6325,61.6325,17440000
+GOOGL,2019-09-19,61.616001,62.216999,61.615501,61.9375,61.9375,16554000
+GOOGL,2019-09-20,61.681999,62.139999,61.179001,61.492001,61.492001,37692000
+GOOGL,2019-09-23,61.328499,61.984001,61.188999,61.734501,61.734501,20798000
+GOOGL,2019-09-24,62,62.355499,60.532001,60.9165,60.9165,35804000
+GOOGL,2019-09-25,60.800499,62.401001,60.459999,62.297001,62.297001,26798000
+GOOGL,2019-09-26,62.106998,62.233501,61.591,62.114498,62.114498,23166000
+GOOGL,2019-09-27,62.141499,62.2495,60.759998,61.297501,61.297501,34122000
+GOOGL,2019-09-30,61.029999,61.370499,60.671001,61.056999,61.056999,24470000
+GOOGL,2019-10-01,61.1245,61.643002,60.2775,60.299999,60.299999,24504000
+GOOGL,2019-10-02,59.825001,59.938,58.6315,58.896,58.896,33030000
+GOOGL,2019-10-03,59.167,59.549999,58.157001,59.4715,59.4715,28368000
+GOOGL,2019-10-04,59.7145,60.623001,59.5485,60.548,60.548,24282000
+GOOGL,2019-10-07,60.349998,60.945499,60.217999,60.412498,60.412498,17040000
+GOOGL,2019-10-08,59.938499,60.343498,59.473999,59.5065,59.5065,20086000
+GOOGL,2019-10-09,60.066502,60.423,59.905998,60.119999,60.119999,15948000
+GOOGL,2019-10-10,59.93,60.780998,59.893002,60.473499,60.473499,12842000
+GOOGL,2019-10-11,61.2015,61.4375,60.681999,60.7855,60.7855,22330000
+GOOGL,2019-10-14,60.6945,61.293999,60.594002,60.8885,60.8885,13296000
+GOOGL,2019-10-15,61.075001,62.356499,61.046001,62.112,62.112,27584000
+GOOGL,2019-10-16,62.0905,62.709499,61.926498,62.150002,62.150002,22986000
+GOOGL,2019-10-17,62.57,63.1875,62.4935,62.639999,62.639999,20958000
+GOOGL,2019-10-18,62.734501,62.905499,62.007,62.220501,62.220501,31624000
+GOOGL,2019-10-21,62.435001,62.675499,61.9995,62.214001,62.214001,18094000
+GOOGL,2019-10-22,62.223999,62.436501,61.9925,62.060001,62.060001,22862000
+GOOGL,2019-10-23,62.010502,62.902,62.010502,62.8815,62.8815,21282000
+GOOGL,2019-10-24,62.955502,63.145,62.6175,62.955502,62.955502,20224000
+GOOGL,2019-10-25,62.599998,63.400002,62.4575,63.215,63.215,27104000
+GOOGL,2019-10-28,63.75,64.961998,63.615501,64.448997,64.448997,65428000
+GOOGL,2019-10-29,63.799999,64.040001,62.780499,63.033001,63.033001,52654000
+GOOGL,2019-10-30,62.7575,63.401001,62.532501,63.035,63.035,29204000
+GOOGL,2019-10-31,63,63.326,62.473999,62.939999,62.939999,31904000
+GOOGL,2019-11-01,63.290001,63.650002,62.9855,63.612499,63.612499,28812000
+GOOGL,2019-11-04,63.8055,64.625,63.8055,64.480499,64.480499,30632000
+GOOGL,2019-11-05,64.559998,64.862,64.469002,64.571999,64.571999,25148000
+GOOGL,2019-11-06,64.504501,64.649498,64.113503,64.550499,64.550499,24626000
+GOOGL,2019-11-07,64.713997,66.1325,64.6875,65.347,65.347,45140000
+GOOGL,2019-11-08,65.075996,65.855499,65.075996,65.449997,65.449997,30392000
+GOOGL,2019-11-11,65.199997,65.245003,64.793503,64.914001,64.914001,17234000
+GOOGL,2019-11-12,64.928497,65.467499,64.711998,64.860497,64.860497,28852000
+GOOGL,2019-11-13,64.658997,65.125999,64.607498,64.808998,64.808998,20538000
+GOOGL,2019-11-14,64.75,65.786003,64.696999,65.457497,65.457497,28948000
+GOOGL,2019-11-15,65.752502,66.677002,65.594498,66.677002,66.677002,39286000
+GOOGL,2019-11-18,66.616997,66.695999,65.807999,65.991997,65.991997,27984000
+GOOGL,2019-11-19,66.331497,66.331497,65.588501,65.629501,65.629501,21864000
+GOOGL,2019-11-20,65.568001,65.6605,64.460503,65.093002,65.093002,28892000
+GOOGL,2019-11-21,64.962502,65.556,64.537498,65.007004,65.007004,25546000
+GOOGL,2019-11-22,65.150002,65.345001,64.468002,64.683502,64.683502,27776000
+GOOGL,2019-11-25,64.813004,65.5205,64.780502,65.281998,65.281998,23590000
+GOOGL,2019-11-26,65.495499,65.7005,65.202003,65.650002,65.650002,21910000
+GOOGL,2019-11-27,65.771004,65.882004,65.473503,65.606499,65.606499,18808000
+GOOGL,2019-11-29,65.330002,65.497498,65.161499,65.204498,65.204498,12802000
+GOOGL,2019-12-02,65.127998,65.272003,64.018997,64.443001,64.443001,26538000
+GOOGL,2019-12-03,63.932999,64.861504,63.852501,64.737,64.737,25270000
+GOOGL,2019-12-04,65.305,66.213501,65.152496,65.946999,65.946999,35506000
+GOOGL,2019-12-05,66.349998,66.399002,65.716003,66.348,66.348,24408000
+GOOGL,2019-12-06,66.637497,67.123497,66.561501,66.969498,66.969498,32968000
+GOOGL,2019-12-09,66.943001,67.877502,66.803497,67.149498,67.149498,30842000
+GOOGL,2019-12-10,66.997002,67.400002,66.699997,67.144501,67.144501,17606000
+GOOGL,2019-12-11,67.415001,67.494499,67.055,67.212502,67.212502,20480000
+GOOGL,2019-12-12,67.1605,67.728996,66.910004,67.4245,67.4245,29114000
+GOOGL,2019-12-13,67.394997,67.567497,67.083,67.343498,67.343498,33170000
+GOOGL,2019-12-16,67.75,68.176498,67.530502,68.035004,68.035004,28128000
+GOOGL,2019-12-17,68.120499,68.216499,67.538498,67.744499,67.744499,32948000
+GOOGL,2019-12-18,67.849998,67.971497,67.523003,67.595497,67.595497,23330000
+GOOGL,2019-12-19,67.595497,67.876503,67.4375,67.821999,67.821999,28922000
+GOOGL,2019-12-20,68.154999,68.199997,67.536499,67.560997,67.560997,50090000
+GOOGL,2019-12-23,67.936501,68.092499,67.400002,67.531502,67.531502,19936000
+GOOGL,2019-12-24,67.510498,67.600502,67.208504,67.221497,67.221497,13468000
+GOOGL,2019-12-26,67.327499,68.160004,67.275497,68.123497,68.123497,23662000
+GOOGL,2019-12-27,68.199997,68.352501,67.650002,67.732002,67.732002,23212000
+GOOGL,2019-12-30,67.8405,67.849998,66.891998,66.985497,66.985497,19994000
+GOOGL,2019-12-31,66.789497,67.032997,66.606499,66.969498,66.969498,19514000
+GOOGL,2020-01-02,67.420502,68.433998,67.324501,68.433998,68.433998,27278000
+GOOGL,2020-01-03,67.400002,68.6875,67.365997,68.075996,68.075996,23408000
+GOOGL,2020-01-06,67.581497,69.916,67.550003,69.890503,69.890503,46768000
+GOOGL,2020-01-07,70.023003,70.175003,69.578003,69.755501,69.755501,34330000
+GOOGL,2020-01-08,69.740997,70.592499,69.6315,70.251999,70.251999,35314000
+GOOGL,2020-01-09,71.096497,71.433998,70.510498,70.989502,70.989502,33200000
+GOOGL,2020-01-10,71.473503,71.747002,70.980003,71.447998,71.447998,26258000
+GOOGL,2020-01-13,71.762497,72.073997,71.268501,72.001503,72.001503,30730000
+GOOGL,2020-01-14,72,72.1315,71.388496,71.529503,71.529503,26076000
+GOOGL,2020-01-15,71.651001,72.039001,71.583,71.959999,71.959999,21550000
+GOOGL,2020-01-16,72.272499,72.535004,72,72.508003,72.508003,26080000
+GOOGL,2020-01-17,73.126999,74.027496,72.827499,73.975998,73.975998,52424000
+GOOGL,2020-01-21,73.949997,74.494003,73.510498,74.112503,74.112503,48930000
+GOOGL,2020-01-22,74.486504,75.028999,74.133003,74.193497,74.193497,28458000
+GOOGL,2020-01-23,74.377502,74.675003,74.015999,74.234497,74.234497,26650000
+GOOGL,2020-01-24,74.640999,74.709999,73.158997,73.308502,73.308502,29786000
+GOOGL,2020-01-27,71.577003,71.829002,70.974998,71.586502,71.586502,34132000
+GOOGL,2020-01-28,72.086998,72.739998,71.517998,72.525002,72.525002,29724000
+GOOGL,2020-01-29,72.922997,73.207001,72.269501,72.834999,72.834999,21566000
+GOOGL,2020-01-30,71.904999,72.762497,71.75,72.712502,72.712502,27110000
+GOOGL,2020-01-31,73.392998,73.483498,71.352997,71.639,71.639,43822000
+GOOGL,2020-02-03,73.082497,74.315002,72.830498,74.129997,74.129997,71636000
+GOOGL,2020-02-04,72.724503,73.366997,71.101501,72.2705,72.2705,95880000
+GOOGL,2020-02-05,73.180496,73.228996,71.484001,72.302498,72.302498,36376000
+GOOGL,2020-02-06,72.598999,74.078003,72.524002,73.7985,73.7985,37822000
+GOOGL,2020-02-07,73.369499,74.262497,73.2705,73.955498,73.955498,28360000
+GOOGL,2020-02-10,73.861504,75.444,73.760002,75.432999,75.432999,38302000
+GOOGL,2020-02-11,75.663498,76.494003,75.272499,75.502998,75.502998,34852000
+GOOGL,2020-02-12,75.792999,76.014999,75.433502,75.931503,75.931503,31042000
+GOOGL,2020-02-13,75.5,76.297501,75.199997,75.669502,75.669502,22914000
+GOOGL,2020-02-14,75.726501,76.002502,75.277496,75.936501,75.936501,23198000
+GOOGL,2020-02-18,75.717003,76.528,75.550499,75.972,75.972,25642000
+GOOGL,2020-02-19,76.360001,76.537003,76.049004,76.2435,76.2435,22746000
+GOOGL,2020-02-20,75.9505,76.3535,75.212997,75.849503,75.849503,25962000
+GOOGL,2020-02-21,75.228996,75.547501,73.9245,74.172997,74.172997,42520000
+GOOGL,2020-02-24,71.152496,71.819,70.3395,70.992996,70.992996,49560000
+GOOGL,2020-02-25,71.550003,71.842499,69.021004,69.316002,69.316002,51580000
+GOOGL,2020-02-26,69.749001,70.683502,68.827499,69.523499,69.523499,49776000
+GOOGL,2020-02-27,67.957001,68.470001,65.711998,65.747498,65.747498,62290000
+GOOGL,2020-02-28,63.7155,67.122498,63.4105,66.962502,66.962502,80198000
+GOOGL,2020-03-02,67.569504,69.373497,66.260002,69.316002,69.316002,55430000
+GOOGL,2020-03-03,69.884003,70.4095,66.461998,66.886002,66.886002,56602000
+GOOGL,2020-03-04,67.947998,69.139,66.849998,69.080002,69.080002,47598000
+GOOGL,2020-03-05,67.277496,67.681503,65.082001,65.737999,65.737999,54380000
+GOOGL,2020-03-06,63.497501,65.137497,62.8605,64.787003,64.787003,64640000
+GOOGL,2020-03-09,60.248001,62.636501,59.902,60.789501,60.789501,69252000
+GOOGL,2020-03-10,62.719501,63.7925,60.725498,63.758499,63.758499,54872000
+GOOGL,2020-03-11,62.413502,62.8465,59.556999,60.544998,60.544998,54732000
+GOOGL,2020-03-12,56.131001,59.4375,55.4235,55.577499,55.577499,94326000
+GOOGL,2020-03-13,58.7495,60.720001,55.614498,60.713501,60.713501,79400000
+GOOGL,2020-03-16,54.480499,57.273499,53.354,53.650002,53.650002,96520000
+GOOGL,2020-03-17,54.532001,56.299999,52.455002,55.903,55.903,83194000
+GOOGL,2020-03-18,52.997002,55.2495,51.849998,54.559502,54.559502,93044000
+GOOGL,2020-03-19,54.410999,57.630501,52.7775,55.5835,55.5835,74064000
+GOOGL,2020-03-20,56.544998,56.924,53.105,53.4105,53.4105,82878000
+GOOGL,2020-03-23,52.818501,53.345501,50.443501,52.706501,52.706501,83672000
+GOOGL,2020-03-24,55.199001,56.6665,54.321499,56.5005,56.5005,72468000
+GOOGL,2020-03-25,56.229,57.308498,54.150501,55.081001,55.081001,90324000
+GOOGL,2020-03-26,55.736,58.574001,54.601501,58.146,58.146,76562000
+GOOGL,2020-03-27,56.373501,57.552502,55.200001,55.513,55.513,62794000
+GOOGL,2020-03-30,56.632,57.549999,54.9245,57.315498,57.315498,58736000
+GOOGL,2020-03-31,57.436501,58.669998,56.835999,58.0975,58.0975,65228000
+GOOGL,2020-04-01,56.200001,56.471001,54.6745,55.105,55.105,51970000
+GOOGL,2020-04-02,55,56.1385,54.656502,55.851501,55.851501,56410000
+GOOGL,2020-04-03,55.7355,55.939499,53.754002,54.634998,54.634998,51374000
+GOOGL,2020-04-06,56.650002,59.537498,56.25,59.1595,59.1595,63320000
+GOOGL,2020-04-07,60.850498,61.039001,58.862499,59.127998,59.127998,61620000
+GOOGL,2020-04-08,60.154999,60.744999,59.197498,60.349998,60.349998,40334000
+GOOGL,2020-04-09,60.909,61.099499,59.620998,60.328499,60.328499,54028000
+GOOGL,2020-04-13,60.075001,60.726002,59.116501,60.5205,60.5205,38702000
+GOOGL,2020-04-14,61.998501,63.787498,61.426998,63.261501,63.261501,63358000
+GOOGL,2020-04-15,62.3255,63.755501,61.700001,62.865002,62.865002,42236000
+GOOGL,2020-04-16,63.356998,63.667999,61.91,62.871498,62.871498,57896000
+GOOGL,2020-04-17,64.084999,64.5,63.299999,63.950001,63.950001,51050000
+GOOGL,2020-04-20,63.494499,63.841,62.821999,63.057499,63.057499,35292000
+GOOGL,2020-04-21,62.135502,62.5,60.25,60.608002,60.608002,49648000
+GOOGL,2020-04-22,62.0555,63.993999,61.860001,62.920502,62.920502,46296000
+GOOGL,2020-04-23,63.286999,64.407501,63.026501,63.558498,63.558498,34202000
+GOOGL,2020-04-24,62.75,63.885502,62.200001,63.830002,63.830002,37402000
+GOOGL,2020-04-27,64.599998,64.705002,63.252998,63.542999,63.542999,44186000
+GOOGL,2020-04-28,64.160004,64.237999,61.519001,61.629501,61.629501,80700000
+GOOGL,2020-04-29,67.25,68.0075,66.336502,67.109001,67.109001,108358000
+GOOGL,2020-04-30,66.568001,67.5,66.074997,67.334999,67.334999,55842000
+GOOGL,2020-05-01,66.204498,67.571503,65.483002,65.865997,65.865997,48872000
+GOOGL,2020-05-04,65.406502,66.223503,64.800499,66.144997,66.144997,30806000
+GOOGL,2020-05-05,66.875,68.550499,66.751503,67.450996,67.450996,39666000
+GOOGL,2020-05-06,67.900002,68.434502,67.2565,67.2715,67.2715,31732000
+GOOGL,2020-05-07,68.065498,68.800003,67.626999,68.463997,68.463997,30652000
+GOOGL,2020-05-08,69.091003,69.832001,68.600502,69.217003,69.217003,33326000
+GOOGL,2020-05-11,68.8395,70.776497,68.775002,70.179497,70.179497,32718000
+GOOGL,2020-05-12,70.411003,70.716499,68.725502,68.759003,68.759003,33918000
+GOOGL,2020-05-13,68.807999,69.266502,66.400497,67.416496,67.416496,40368000
+GOOGL,2020-05-14,66.676003,67.8685,66.165001,67.843002,67.843002,36660000
+GOOGL,2020-05-15,67.413002,68.728996,66.949997,68.653,68.653,41544000
+GOOGL,2020-05-18,68.079002,69.638,67.709999,69.259003,69.259003,47094000
+GOOGL,2020-05-19,69.274002,69.624496,68.688004,68.720001,68.720001,31586000
+GOOGL,2020-05-20,69.458,70.601501,69.371002,70.458,70.458,38262000
+GOOGL,2020-05-21,70.5495,70.822998,69.719498,70.337502,70.337502,30894000
+GOOGL,2020-05-22,70.195,70.849998,69.797501,70.662003,70.662003,28544000
+GOOGL,2020-05-26,72.098,72.255501,70.970001,71.068497,71.068497,44590000
+GOOGL,2020-05-27,71,71.267502,69.730003,71.014,71.014,31684000
+GOOGL,2020-05-28,70,72.223,69.954002,70.912003,70.912003,35170000
+GOOGL,2020-05-29,71.0215,71.836502,70.799004,71.676003,71.676003,37044000
+GOOGL,2020-06-01,71.285004,72.079002,71.113998,71.7435,71.7435,25162000
+GOOGL,2020-06-02,71.75,72.150002,71.080498,72.115501,72.115501,23442000
+GOOGL,2020-06-03,72.135002,72.4505,71.581001,71.962502,71.962502,27732000
+GOOGL,2020-06-04,71.838997,72.066002,70.300499,70.714996,70.714996,26982000
+GOOGL,2020-06-05,70.781998,72.315002,70.380997,72.000999,72.000999,42642000
+GOOGL,2020-06-08,71.314003,72.449997,71.223999,72.402,72.402,33878000
+GOOGL,2020-06-09,72.262001,73.389999,72.117996,72.603996,72.603996,33624000
+GOOGL,2020-06-10,73.0755,73.638496,72.718002,73.235001,73.235001,31762000
+GOOGL,2020-06-11,72.051498,72.580002,69.920502,70.095001,70.095001,47144000
+GOOGL,2020-06-12,71.292999,71.725502,69.290001,70.646004,70.646004,36676000
+GOOGL,2020-06-15,69.474503,71.25,69.360001,71.037003,71.037003,30468000
+GOOGL,2020-06-16,72.449997,72.858498,71.449501,72.323502,72.323502,30648000
+GOOGL,2020-06-17,72.647003,73.110001,71.7565,72.626999,72.626999,30610000
+GOOGL,2020-06-18,72.4925,72.648499,71.311996,71.706001,71.706001,34862000
+GOOGL,2020-06-19,72,72.224998,70.949997,71.232002,71.232002,52784000
+GOOGL,2020-06-22,71.250504,72.547501,70.959503,72.532997,72.532997,29442000
+GOOGL,2020-06-23,72.599998,73.760002,72.25,73.198997,73.198997,37752000
+GOOGL,2020-06-24,73.164001,73.789497,71.5,71.635002,71.635002,31592000
+GOOGL,2020-06-25,71.560997,72.115997,70.976997,72.055,72.055,23958000
+GOOGL,2020-06-26,71.6315,71.850998,67.75,68.126999,68.126999,97640000
+GOOGL,2020-06-29,68.016998,69.900002,67.582497,69.858498,69.858498,45074000
+GOOGL,2020-06-30,69.844002,71.199997,69.346497,70.902496,70.902496,40286000
+GOOGL,2020-07-01,70.958504,72.424004,70.709,72.099998,72.099998,42182000
+GOOGL,2020-07-02,72.592003,74.426003,72.553497,73.496498,73.496498,57218000
+GOOGL,2020-07-06,74.407501,75.5,73.848999,74.982498,74.982498,44712000
+GOOGL,2020-07-07,74.806503,76.066002,74.485001,74.496002,74.496002,42364000
+GOOGL,2020-07-08,75.040001,75.558502,74.614998,75.18,75.18,31766000
+GOOGL,2020-07-09,75.496498,76.457001,74.779503,75.932999,75.932999,41836000
+GOOGL,2020-07-10,75.662498,77.067001,75.036003,76.9505,76.9505,35918000
+GOOGL,2020-07-13,77.497002,78.818001,75.328003,75.611504,75.611504,42954000
+GOOGL,2020-07-14,74.639503,76.139999,74.296501,76.042999,76.042999,38108000
+GOOGL,2020-07-15,76.161499,76.816498,74.891502,75.844002,75.844002,31026000
+GOOGL,2020-07-16,75.074997,75.795502,74.413498,75.746002,75.746002,26484000
+GOOGL,2020-07-17,75.845497,76.171501,74.904999,75.842499,75.842499,34264000
+GOOGL,2020-07-20,75.75,78.4505,75.135002,78.192001,78.192001,30166000
+GOOGL,2020-07-21,79.251503,79.352501,77.630997,77.795998,77.795998,27486000
+GOOGL,2020-07-22,77.7855,78.348999,77.161499,78.2425,78.2425,24482000
+GOOGL,2020-07-23,78.296501,78.517502,75.429497,75.837502,75.837502,33910000
+GOOGL,2020-07-24,74.959503,75.7715,74.379501,75.4105,75.4105,29902000
+GOOGL,2020-07-27,75.663002,76.877998,75.616501,76.471497,76.471497,27124000
+GOOGL,2020-07-28,76.25,76.300499,75.026001,75.182503,75.182503,30910000
+GOOGL,2020-07-29,75.25,76.666496,75.150497,76.175499,76.175499,22676000
+GOOGL,2020-07-30,74.898499,77.044502,74.758499,76.918503,76.918503,36042000
+GOOGL,2020-07-31,74.852501,75.250999,72.699997,74.397499,74.397499,91468000
+GOOGL,2020-08-03,74.550003,74.886497,73.585999,74.138,74.138,45482000
+GOOGL,2020-08-04,74.335503,74.655502,73.2015,73.665001,73.665001,37212000
+GOOGL,2020-08-05,73.841003,74.5,73.560997,73.954498,73.954498,29134000
+GOOGL,2020-08-06,73.807503,75.313499,73.595001,75.247498,75.247498,33306000
+GOOGL,2020-08-07,75.452003,76.004501,74.313499,74.918503,74.918503,27718000
+GOOGL,2020-08-10,74.540001,75.357498,73.874496,74.841003,74.841003,20546000
+GOOGL,2020-08-11,74.699997,75.522003,73.9095,74.027,74.027,31098000
+GOOGL,2020-08-12,74.356003,75.583504,74.25,75.362,75.362,22512000
+GOOGL,2020-08-13,75.4105,76.848503,75.4105,75.832497,75.832497,22388000
+GOOGL,2020-08-14,75.680496,75.989502,74.949997,75.231499,75.231499,21942000
+GOOGL,2020-08-17,75.7985,76.189003,75.25,75.811996,75.811996,19990000
+GOOGL,2020-08-18,76.306,77.8685,76.083504,77.789001,77.789001,28378000
+GOOGL,2020-08-19,77.624496,78.443001,77,77.230499,77.230499,30472000
+GOOGL,2020-08-20,76.998497,79.008499,76.723,78.8125,78.8125,26382000
+GOOGL,2020-08-21,78.589996,79.594002,78.115501,78.778503,78.778503,34838000
+GOOGL,2020-08-24,79.623497,80.439003,78.751999,79.2575,79.2575,25638000
+GOOGL,2020-08-25,79.004997,80.444,78.893997,80.292503,80.292503,25150000
+GOOGL,2020-08-26,80.315002,82.639503,80.049004,82.206497,82.206497,52188000
+GOOGL,2020-08-27,82.330498,82.399498,80.940498,81.426003,81.426003,31350000
+GOOGL,2020-08-28,81.473503,82.067497,81.280502,81.971497,81.971497,22418000
+GOOGL,2020-08-31,82.178497,82.224998,81.266502,81.476501,81.476501,26422000
+GOOGL,2020-09-01,81.608002,82.960999,81.476501,82.753998,82.753998,22652000
+GOOGL,2020-09-02,83.400497,86.305,83.009499,85.869499,85.869499,49522000
+GOOGL,2020-09-03,84.975998,85,80.385498,81.475502,81.475502,63726000
+GOOGL,2020-09-04,80.449997,81.749496,76.898499,79.060501,79.060501,55850000
+GOOGL,2020-09-08,76.25,77.777496,75.824997,76.18,76.18,54032000
+GOOGL,2020-09-09,77.445,77.935997,76.258499,77.361504,77.361504,39242000
+GOOGL,2020-09-10,77.509003,78.682999,76,76.302498,76.302498,33024000
+GOOGL,2020-09-11,76.407501,76.934998,74.651001,75.788002,75.788002,30706000
+GOOGL,2020-09-14,76.582497,77.849998,75.255501,75.441498,75.441498,42660000
+GOOGL,2020-09-15,76.394501,77.5495,76.105003,76.755997,76.755997,23042000
+GOOGL,2020-09-16,77.124001,77.718498,75.579498,75.6045,75.6045,22128000
+GOOGL,2020-09-17,74.290497,74.932999,73.123001,74.351997,74.351997,40008000
+GOOGL,2020-09-18,74.415001,74.760002,71.581001,72.554497,72.554497,63056000
+GOOGL,2020-09-21,71.581001,72.002998,70.134003,71.507004,71.507004,56908000
+GOOGL,2020-09-22,72.515999,73.198502,71.474998,72.990997,72.990997,33950000
+GOOGL,2020-09-23,72.6045,72.653999,70.134003,70.469498,70.469498,37726000
+GOOGL,2020-09-24,70.134003,71.899498,70.107498,71.142998,71.142998,34552000
+GOOGL,2020-09-25,71.252502,72.296997,70.384003,71.953003,71.953003,30326000
+GOOGL,2020-09-28,73.599503,73.649498,72.314003,72.932999,72.932999,30784000
+GOOGL,2020-09-29,73.195503,73.599998,72.699997,73.301003,73.301003,31816000
+GOOGL,2020-09-30,73.046997,74.309998,72.788002,73.279999,73.279999,40924000
+GOOGL,2020-10-01,74.182999,74.753502,73.839996,74.394997,74.394997,32884000
+GOOGL,2020-10-02,72.981499,73.9515,72.3675,72.779999,72.779999,31222000
+GOOGL,2020-10-05,73.1325,74.235001,73.004501,74.141502,74.141502,21602000
+GOOGL,2020-10-06,73.775002,74.225998,72.250504,72.551003,72.551003,26096000
+GOOGL,2020-10-07,72.9655,73.448502,71.661499,72.957001,72.957001,36108000
+GOOGL,2020-10-08,73.272499,74.401497,73.272499,74.171501,74.171501,26076000
+GOOGL,2020-10-09,74.642998,75.592499,74.349998,75.522499,75.522499,32966000
+GOOGL,2020-10-12,76.900002,79.420998,76.464996,78.2295,78.2295,55344000
+GOOGL,2020-10-13,78.850502,79.258003,77.931503,78.3535,78.3535,39072000
+GOOGL,2020-10-14,78.730003,79.192497,77.294998,78.171997,78.171997,33174000
+GOOGL,2020-10-15,77.224998,78.57,77.056503,77.773499,77.773499,31210000
+GOOGL,2020-10-16,78.091499,78.885498,77.883003,78.385002,78.385002,34194000
+GOOGL,2020-10-19,78.796501,79.196503,76.146004,76.497498,76.497498,29734000
+GOOGL,2020-10-20,76.155502,78.692001,76.025002,77.554001,77.554001,41670000
+GOOGL,2020-10-21,78.4925,80.757004,78.357002,79.2995,79.2995,60322000
+GOOGL,2020-10-22,79.25,80.670998,78.874001,80.333,80.333,30512000
+GOOGL,2020-10-23,80.752502,81.706001,80.595497,81.649002,81.649002,30548000
+GOOGL,2020-10-26,80.75,81.478996,78.389,79.2145,79.2145,35826000
+GOOGL,2020-10-27,79.446503,80.099998,78.849503,79.944,79.944,25902000
+GOOGL,2020-10-28,77.500504,77.690498,75.424004,75.540001,75.540001,45174000
+GOOGL,2020-10-29,75.850998,79.436996,75.827499,77.844002,77.844002,55406000
+GOOGL,2020-10-30,83.372002,84.066002,80.078499,80.805496,80.805496,99878000
+GOOGL,2020-11-02,81.177002,82.912003,80.711998,81.216003,81.216003,44228000
+GOOGL,2020-11-03,81.538002,82.949997,80.605499,82.282997,82.282997,31432000
+GOOGL,2020-11-04,85.278999,88.501503,85.150002,87.292503,87.292503,71342000
+GOOGL,2020-11-05,88.522499,89.591003,87.051498,88.125,88.125,39758000
+GOOGL,2020-11-06,87.567001,88.425003,86.834,87.986504,87.986504,28622000
+GOOGL,2020-11-09,89.799004,90.844498,87.877502,88.070999,88.070999,53440000
+GOOGL,2020-11-10,86.488503,87.969002,85.806,86.886002,86.886002,43022000
+GOOGL,2020-11-11,87.419998,88.144997,87.153,87.361504,87.361504,31838000
+GOOGL,2020-11-12,87.099998,88.249001,86.898499,87.140999,87.140999,26474000
+GOOGL,2020-11-13,87.400002,88.856499,86.799004,88.612999,88.612999,29744000
+GOOGL,2020-11-16,88.207001,89.717003,88.066498,88.7015,88.7015,25468000
+GOOGL,2020-11-17,88.392998,88.857002,87.974503,88.083,88.083,21314000
+GOOGL,2020-11-18,87.832001,88.25,86.928497,87.031998,87.031998,20108000
+GOOGL,2020-11-19,86.661499,88.1745,86.500999,87.928497,87.928497,20106000
+GOOGL,2020-11-20,88.099998,88.417999,86.75,86.819,86.819,27694000
+GOOGL,2020-11-23,87.011002,87.2995,85.509003,86.377998,86.377998,22530000
+GOOGL,2020-11-24,86.375,88.323997,86.036499,88.195,88.195,27984000
+GOOGL,2020-11-25,88.390503,88.518997,87.417999,88.206497,88.206497,19600000
+GOOGL,2020-11-27,88.226997,89.850502,88.226997,89.350998,89.350998,14790000
+GOOGL,2020-11-30,88.782501,89.016998,87.391998,87.720001,87.720001,32418000
+GOOGL,2020-12-01,88.333,91.085999,88.151497,89.767998,89.767998,37350000
+GOOGL,2020-12-02,89.767998,91.637001,89.258499,91.248497,91.248497,29424000
+GOOGL,2020-12-03,91.027,92.191498,90.849998,91.092003,91.092003,24728000
+GOOGL,2020-12-04,91.011002,91.474998,90.679497,91.188004,91.188004,20544000
+GOOGL,2020-12-07,90.777496,91.4645,90.152,90.851501,90.851501,22288000
+GOOGL,2020-12-08,90.426003,90.7985,89.564003,90.566498,90.566498,19936000
+GOOGL,2020-12-09,90.517998,91.418503,88.099998,88.892998,88.892998,31728000
+GOOGL,2020-12-10,88.129997,88.749496,86.676498,88.3825,88.3825,28688000
+GOOGL,2020-12-11,88,88.865501,87.637001,88.739998,88.739998,18628000
+GOOGL,2020-12-14,88.536003,89.489998,87.456497,87.612999,87.612999,33050000
+GOOGL,2020-12-15,87.992996,88.199997,87.083504,88.054001,88.054001,21352000
+GOOGL,2020-12-16,88.455498,88.455498,87.453003,87.859497,87.859497,24676000
+GOOGL,2020-12-17,88.196503,88.335503,86.557503,87.025497,87.025497,34880000
+GOOGL,2020-12-18,87.308502,87.417999,85.75,86.310997,86.310997,85256000
+GOOGL,2020-12-21,85.456497,86.849998,84.699997,86.727997,86.727997,33974000
+GOOGL,2020-12-22,86.466499,86.630501,85.289001,86.011002,86.011002,20370000
+GOOGL,2020-12-23,86.196503,87.205498,86.059998,86.411499,86.411499,22974000
+GOOGL,2020-12-24,86.449997,87.120499,86.217499,86.708,86.708,9312000
+GOOGL,2020-12-28,87.245499,89.349998,87.091003,88.697998,88.697998,27650000
+GOOGL,2020-12-29,89.361504,89.4235,87.755501,87.888,87.888,19726000
+GOOGL,2020-12-30,88.25,88.388,86.400002,86.8125,86.8125,21026000
+GOOGL,2020-12-31,86.863503,87.875,86.804497,87.632004,87.632004,21070000
+GOOGL,2021-01-04,88,88.124496,85.357002,86.306503,86.306503,37324000
+GOOGL,2021-01-05,86.254501,87.341499,85.845001,87.002502,87.002502,20360000
+GOOGL,2021-01-06,85.013,87.198502,84.805,86.143997,86.143997,46588000
+GOOGL,2021-01-07,86.337997,88.890999,86.337997,88.717003,88.717003,41936000
+GOOGL,2021-01-08,88.858002,89.968002,88.060997,89.891502,89.891502,35484000
+GOOGL,2021-01-11,88.850998,89.219002,87.607002,87.814499,87.814499,34796000
+GOOGL,2021-01-12,87.267998,88.394997,85.819,86.871498,86.871498,29528000
+GOOGL,2021-01-13,86.365997,87.819504,86.365997,87.362503,87.362503,23432000
+GOOGL,2021-01-14,87.443497,88.377502,86.303497,86.545998,86.545998,29212000
+GOOGL,2021-01-15,86.450996,87.380997,85.585503,86.380997,86.380997,31444000
+GOOGL,2021-01-19,87.150002,90.192001,86.641502,89.223503,89.223503,41660000
+GOOGL,2021-01-20,91.318497,94.986,90.975502,94.003502,94.003502,64152000
+GOOGL,2021-01-21,94.682503,96.603996,93.970497,94.207497,94.207497,58634000
+GOOGL,2021-01-22,94.572998,95.219498,93.824997,94.627998,94.627998,32744000
+GOOGL,2021-01-25,95.637001,96.091003,92.958,94.713997,94.713997,50586000
+GOOGL,2021-01-26,94.2995,95.787498,93.806503,95.397499,95.397499,31462000
+GOOGL,2021-01-27,93.745499,94.023499,89.863998,90.946999,90.946999,82512000
+GOOGL,2021-01-28,91.550003,94.399498,91.550003,92.660004,92.660004,55278000
+GOOGL,2021-01-29,91.700996,92.376999,90.078003,91.367996,91.367996,44530000
+GOOGL,2021-02-01,92.2295,95.777,92.2295,94.653503,94.653503,40252000
+GOOGL,2021-02-02,95.656502,97.468498,95.318497,95.956001,95.956001,66332000
+GOOGL,2021-02-03,103.280502,105.331001,100.677498,102.944,102.944,97882000
+GOOGL,2021-02-04,103.030998,103.464996,101.754997,102.681503,102.681503,48596000
+GOOGL,2021-02-05,102.977997,104.796997,102.5,104.441498,104.441498,29866000
+GOOGL,2021-02-08,105,105.75,103.167503,104.225998,104.225998,28828000
+GOOGL,2021-02-09,103.739998,104.925499,103.5,103.769501,103.769501,21892000
+GOOGL,2021-02-10,104.156998,104.944,102.612,104.323997,104.323997,25102000
+GOOGL,2021-02-11,104.550003,104.699997,103.443001,104.4375,104.4375,20480000
+GOOGL,2021-02-12,103.988503,104.974998,103.678497,104.751503,104.751503,18990000
+GOOGL,2021-02-16,104.587502,107.257004,104.587502,105.535004,105.535004,31004000
+GOOGL,2021-02-17,104.698997,106.122002,104.417503,105.931,105.931,20294000
+GOOGL,2021-02-18,105.25,106.099503,104.666496,105.290497,105.290497,22546000
+GOOGL,2021-02-19,105.389503,105.929001,104.171501,104.440498,104.440498,37938000
+GOOGL,2021-02-22,102.68,104.016502,102.400002,102.712997,102.712997,29466000
+GOOGL,2021-02-23,100.699501,103.625,99.511497,103.005997,103.005997,34658000
+GOOGL,2021-02-24,101.501999,104.416,101.376503,104.190498,104.190498,22608000
+GOOGL,2021-02-25,102.796501,104.150002,100.324501,100.797501,100.797501,41548000
+GOOGL,2021-02-26,101.497498,102.825996,100.050499,101.095497,101.095497,40042000
+GOOGL,2021-03-01,102.400002,103.811501,101.721001,103.483002,103.483002,26060000
+GOOGL,2021-03-02,103.241997,104.737,102.833504,103.223999,103.223999,25564000
+GOOGL,2021-03-03,102.597504,103.7995,99.699997,100.570503,100.570503,33892000
+GOOGL,2021-03-04,100.7435,103.7295,100.2715,101.696503,101.696503,49216000
+GOOGL,2021-03-05,103.057503,105.309998,101.389,104.8535,104.8535,53100000
+GOOGL,2021-03-08,104.203003,105.686996,100.259499,100.375,100.375,36868000
+GOOGL,2021-03-09,102.487503,103.195999,101.779999,102.017998,102.017998,33920000
+GOOGL,2021-03-10,103.07,103.07,100.966499,101.809502,101.809502,27100000
+GOOGL,2021-03-11,102.911003,105.563499,102.822502,105.027,105.027,27702000
+GOOGL,2021-03-12,103.820503,103.880501,101.621002,102.5,102.5,33818000
+GOOGL,2021-03-15,102.249001,102.749496,101.389503,102.722,102.722,26168000
+GOOGL,2021-03-16,103.2995,105.683998,102.9645,104.194504,104.194504,31900000
+GOOGL,2021-03-17,103.4235,104.949997,102.206001,104.111,104.111,26382000
+GOOGL,2021-03-18,102.408997,103.4375,100.959,101.067001,101.067001,31700000
+GOOGL,2021-03-19,101.486504,101.851997,100.1465,101.348,101.348,46072000
+GOOGL,2021-03-22,101.3815,102.417,100.699997,101.5345,101.5345,33536000
+GOOGL,2021-03-23,101.997498,103.205498,101.400002,102.066498,102.066498,28510000
+GOOGL,2021-03-24,102.587997,103.379997,101.449997,101.626503,101.626503,25218000
+GOOGL,2021-03-25,101.452499,102.281998,99.804497,101.623001,101.623001,35616000
+GOOGL,2021-03-26,101.5895,101.969498,100.192497,101.236504,101.236504,27978000
+GOOGL,2021-03-29,101.108002,102.460503,100.272499,102.289497,102.289497,26492000
+GOOGL,2021-03-30,102.649002,103.133499,101.807503,102.323502,102.323502,27312000
+GOOGL,2021-03-31,102.720001,104.313004,102.349998,103.125999,103.125999,42570000
+GOOGL,2021-04-01,104.612503,106.787498,104.571503,106.488998,106.488998,39880000
+GOOGL,2021-04-05,107.357498,111.449501,107.260498,110.947998,110.947998,48510000
+GOOGL,2021-04-06,110.545998,111.400002,110.0895,110.462997,110.462997,35240000
+GOOGL,2021-04-07,110.654999,112.224998,110.654999,111.9515,111.9515,24134000
+GOOGL,2021-04-08,113.199997,113.5895,112.150497,112.5215,112.5215,28664000
+GOOGL,2021-04-09,112.272003,113.698502,111.862999,113.533501,113.533501,26146000
+GOOGL,2021-04-12,112.706001,112.844498,111.390999,112.231003,112.231003,25024000
+GOOGL,2021-04-13,112.5495,113.1735,112.152496,112.721497,112.721497,25682000
+GOOGL,2021-04-14,113.371498,113.371498,111.801003,112.095497,112.095497,21002000
+GOOGL,2021-04-15,113.097504,114.800003,112.558502,114.262497,114.262497,29174000
+GOOGL,2021-04-16,114.461998,114.711998,113.545998,114.137497,114.137497,26282000
+GOOGL,2021-04-19,113.509003,115.204498,113.509003,114.487999,114.487999,30290000
+GOOGL,2021-04-20,114.874496,114.949997,112.856003,113.9505,113.9505,22288000
+GOOGL,2021-04-21,113.602501,114,112.240997,113.917503,113.917503,23204000
+GOOGL,2021-04-22,113.769997,114.444,112.015999,112.625999,112.625999,24146000
+GOOGL,2021-04-23,113.349998,115.306,113.0625,114.996498,114.996498,29066000
+GOOGL,2021-04-26,115.225998,116.226501,114.865997,115.496498,115.496498,32038000
+GOOGL,2021-04-27,115.8815,115.922501,114.307999,114.549004,114.549004,44386000
+GOOGL,2021-04-28,119.625,121.569,117.661003,117.952003,117.952003,81106000
+GOOGL,2021-04-29,119.461502,120.208,118.692497,119.638,119.638,41234000
+GOOGL,2021-04-30,118.401001,119.092499,117.328003,117.675003,117.675003,44856000
+GOOGL,2021-05-03,118.245499,119.077499,116.775002,117.153999,117.153999,28242000
+GOOGL,2021-05-04,115.677498,116.249496,112.834,115.341499,115.341499,44818000
+GOOGL,2021-05-05,116.431503,116.75,115.414001,115.738503,115.738503,26636000
+GOOGL,2021-05-06,115.316498,116.8675,114.652,116.8675,116.8675,25190000
+GOOGL,2021-05-07,118.194504,118.5625,117.307999,117.596497,117.596497,28898000
+GOOGL,2021-05-10,116.406998,116.550003,114.226997,114.587502,114.587502,30914000
+GOOGL,2021-05-11,112.153503,114.014,111.695999,113.502998,113.502998,34186000
+GOOGL,2021-05-12,111.309502,112.399002,109.681,110.012497,110.012497,46376000
+GOOGL,2021-05-13,111.306,111.972,110.335999,111.452003,111.452003,33204000
+GOOGL,2021-05-14,112.927002,114.236,112.5,113.918999,113.918999,31996000
+GOOGL,2021-05-17,113.178497,114.488998,112.775497,114.445999,114.445999,21598000
+GOOGL,2021-05-18,115.1175,115.384003,113.109497,113.123497,113.123497,22204000
+GOOGL,2021-05-19,111.421501,113.749496,111.272003,113.574997,113.574997,23684000
+GOOGL,2021-05-20,114.550003,115.599998,114.176003,115.347504,115.347504,32352000
+GOOGL,2021-05-21,115.870499,115.944504,114.464996,114.706497,114.706497,40632000
+GOOGL,2021-05-24,115.744499,118.277496,115.598,118.052002,118.052002,31832000
+GOOGL,2021-05-25,118.599998,119.199997,117.75,118.143501,118.143501,22440000
+GOOGL,2021-05-26,118.325996,119.449501,118.322998,119.015503,119.015503,21572000
+GOOGL,2021-05-27,119.452499,119.452499,117.813004,118.134003,118.134003,35224000
+GOOGL,2021-05-28,118.721001,118.803497,117.642502,117.842499,117.842499,21482000
+GOOGL,2021-06-01,118.722,119.2855,117.713997,119.058998,119.058998,23354000
+GOOGL,2021-06-02,119.457497,119.681999,117.617996,118.529503,118.529503,21158000
+GOOGL,2021-06-03,117.286499,117.850998,116.475998,117.378998,117.378998,18696000
+GOOGL,2021-06-04,118.463501,119.9515,118.120499,119.678497,119.678497,24458000
+GOOGL,2021-06-07,119.472,120.225502,119.050003,120.114998,120.114998,24120000
+GOOGL,2021-06-08,120.600502,120.975998,119.738998,119.921997,119.921997,24240000
+GOOGL,2021-06-09,120.571503,120.643997,119.845001,120.397003,120.397003,17942000
+GOOGL,2021-06-10,120.346001,121.800003,120.189003,121.7565,121.7565,25904000
+GOOGL,2021-06-11,122,122.085999,120.947998,121.510002,121.510002,21958000
+GOOGL,2021-06-14,121.612999,122.445999,120.900002,122.445503,122.445503,22098000
+GOOGL,2021-06-15,122.449997,122.775497,121.056,121.419502,121.419502,21562000
+GOOGL,2021-06-16,121.571999,121.886002,119.470001,120.772499,120.772499,26472000
+GOOGL,2021-06-17,120.697502,122.522499,120.5,121.7435,121.7435,25842000
+GOOGL,2021-06-18,121.366997,121.602997,120.014999,120.111,120.111,46116000
+GOOGL,2021-06-21,120.500504,122,119.898499,121.8125,121.8125,27414000
+GOOGL,2021-06-22,121.75,122.400002,121.064003,122.330498,122.330498,22390000
+GOOGL,2021-06-23,122.093498,123.095497,121.834503,122.126999,122.126999,19148000
+GOOGL,2021-06-24,122.699997,123.055496,122.300003,122.5,122.5,21362000
+GOOGL,2021-06-25,122,122.633003,121.565002,122.508499,122.508499,34594000
+GOOGL,2021-06-28,122.678497,122.785004,121.405502,122.536003,122.536003,28526000
+GOOGL,2021-06-29,122.670502,123.021004,121.691002,122.272499,122.272499,23108000
+GOOGL,2021-06-30,121.994499,122.257004,121.3545,122.0895,122.0895,24474000
+GOOGL,2021-07-01,121.724998,122.586998,121.531502,122.444504,122.444504,18110000
+GOOGL,2021-07-02,123.150002,125.403999,123.059502,125.2575,125.2575,25982000
+GOOGL,2021-07-06,125.648499,126.428001,124.582497,126.190002,126.190002,26404000
+GOOGL,2021-07-07,127.162003,127.283997,126.153,126.473999,126.473999,24060000
+GOOGL,2021-07-08,124.026001,125.595497,124.022003,125.043999,125.043999,23790000
+GOOGL,2021-07-09,125.025002,125.734497,124.551498,125.518501,125.518501,18632000
+GOOGL,2021-07-12,126.178001,127.069504,125.611,126.975502,126.975502,17668000
+GOOGL,2021-07-13,127.038498,128.057495,126.6745,127.341499,127.341499,19240000
+GOOGL,2021-07-14,127.958,129.326508,127.914497,128.237,128.237,23742000
+GOOGL,2021-07-15,128.649002,128.699997,126.529999,127.004997,127.004997,24218000
+GOOGL,2021-07-16,127.663002,127.811501,126.153503,126.970001,126.970001,20424000
+GOOGL,2021-07-19,126.0895,126.205002,123.504997,124.578003,124.578003,27968000
+GOOGL,2021-07-20,125.527496,127.042999,124.350502,126.209503,126.209503,26312000
+GOOGL,2021-07-21,126.133499,127.596001,126.023499,127.549004,127.549004,20746000
+GOOGL,2021-07-22,127.844002,128.483002,127.499001,128.421494,128.421494,14302000
+GOOGL,2021-07-23,130.430496,133.399002,129.800507,133.014999,133.014999,41506000
+GOOGL,2021-07-26,133.328506,134.237,132.301498,134.035004,134.035004,30572000
+GOOGL,2021-07-27,134.250504,134.399002,130.104004,131.899994,131.899994,54710000
+GOOGL,2021-07-28,136.311996,138.296997,135.277496,136.093994,136.093994,95130000
+GOOGL,2021-07-29,136.149994,136.660995,135.542999,135.777496,135.777496,31716000
+GOOGL,2021-07-30,135.035004,135.304504,134.255005,134.726501,134.726501,25576000
+GOOGL,2021-08-02,135.117004,135.336502,133.794006,134.854507,134.854507,21634000
+GOOGL,2021-08-03,135.134995,135.731995,133.319504,135.630005,135.630005,20762000
+GOOGL,2021-08-04,135.349503,135.649506,134.487,135.125504,135.125504,19676000
+GOOGL,2021-08-05,135.680496,136.350006,134.845993,136.251495,136.251495,17870000
+GOOGL,2021-08-06,136.042007,136.472504,135.210007,135.738495,135.738495,20488000
+GOOGL,2021-08-09,135.942505,137.184006,135.339493,136.912994,136.912994,17760000
+GOOGL,2021-08-10,137.341995,137.772507,136.364502,136.807007,136.807007,19414000
+GOOGL,2021-08-11,137.181503,137.682495,136.2715,136.279007,136.279007,15352000
+GOOGL,2021-08-12,135.975494,137.300003,135.425507,137.194,137.194,16506000
+GOOGL,2021-08-13,137.25,137.856506,137.033005,137.727493,137.727493,15948000
+GOOGL,2021-08-16,137.524994,138.362503,135.298996,138.309494,138.309494,22384000
+GOOGL,2021-08-17,137.75,138.265503,136.082001,136.661499,136.661499,21716000
+GOOGL,2021-08-18,136.5,137.104507,135.321503,135.449005,135.449005,19258000
+GOOGL,2021-08-19,134.435501,136.352493,134.25,135.679993,135.679993,21782000
+GOOGL,2021-08-20,136,137.554001,135.25,137.429504,137.429504,31194000
+GOOGL,2021-08-23,137.969498,140.874496,137.607498,140.041504,140.041504,28454000
+GOOGL,2021-08-24,140.611496,142.080002,140.338501,141.261505,141.261505,19268000
+GOOGL,2021-08-25,141.625,142.189499,141.376007,142.078995,142.078995,15848000
+GOOGL,2021-08-26,141.75,142.417496,141.356995,141.440506,141.440506,20610000
+GOOGL,2021-08-27,141.652496,144.512497,141.496994,144.003998,144.003998,28780000
+GOOGL,2021-08-30,144.399994,145.970505,144.162994,144.5905,144.5905,24434000
+GOOGL,2021-08-31,145.147003,145.171494,144.281006,144.697495,144.697495,22448000
+GOOGL,2021-09-01,145,146.253998,144.883499,145.2155,145.2155,21936000
+GOOGL,2021-09-02,145.216003,145.519501,143.184998,143.287003,143.287003,32342000
+GOOGL,2021-09-03,143.080505,144.154999,142.400497,143.739502,143.739502,19850000
+GOOGL,2021-09-07,143.834503,144.565002,143.619003,144.280502,144.280502,20124000
+GOOGL,2021-09-08,144.100006,144.399994,143,143.690994,143.690994,18344000
+GOOGL,2021-09-09,143.8405,144.310501,143.177505,143.541,143.541,15314000
+GOOGL,2021-09-10,144.212494,144.718506,140.738007,140.876007,140.876007,36840000
+GOOGL,2021-09-13,141.949493,142.949997,141.25,142.332504,142.332504,22094000
+GOOGL,2021-09-14,142.995499,143.363007,141.75,142.544495,142.544495,19674000
+GOOGL,2021-09-15,142.7715,144.4505,141.347504,144.429504,144.429504,27408000
+GOOGL,2021-09-16,143.9505,144.300003,142.401505,143.610001,143.610001,26190000
+GOOGL,2021-09-17,143.030502,143.449997,140.470001,140.800003,140.800003,53384000
+GOOGL,2021-09-20,138.161499,139,136.322006,138.719498,138.719498,46518000
+GOOGL,2021-09-21,139.749496,140.011505,138.278,139.033005,139.033005,25332000
+GOOGL,2021-09-22,139.304001,140.886993,138.551498,140.283493,140.283493,25056000
+GOOGL,2021-09-23,140.987503,141.696503,140.401505,141.216003,141.216003,20952000
+GOOGL,2021-09-24,140.538498,142.330505,140.240997,142.214996,142.214996,22984000
+GOOGL,2021-09-27,140.804504,141.938507,140.067505,141.072006,141.072006,21882000
+GOOGL,2021-09-28,138.654999,139.096497,135.360001,135.830002,135.830002,45772000
+GOOGL,2021-09-29,136.979996,137.151001,133.865005,134.3535,134.3535,30848000
+GOOGL,2021-09-30,134.261505,135.542496,133.556,133.675995,133.675995,37996000
+GOOGL,2021-10-01,134.447495,136.910507,134.072998,136.542999,136.542999,35360000
+GOOGL,2021-10-04,135.960495,135.960495,131.050003,133.6595,133.6595,51202000
+GOOGL,2021-10-05,134.041,137.224503,134.041,136.022995,136.022995,32404000
+GOOGL,2021-10-06,134.75,137.75,134.550003,137.565002,137.565002,24364000
+GOOGL,2021-10-07,138.891998,140.042007,138.651001,139.225006,139.225006,25110000
+GOOGL,2021-10-08,139.576996,140.330994,139.217499,139.785507,139.785507,26526000
+GOOGL,2021-10-11,139.292007,140.712006,138.858994,138.914001,138.914001,17954000
+GOOGL,2021-10-12,139.479996,139.507004,135.759995,136.449005,136.449005,36332000
+GOOGL,2021-10-13,137.402496,138,136.518997,137.582001,137.582001,19654000
+GOOGL,2021-10-14,139.473999,141.337494,138.824997,141.151001,141.151001,31894000
+GOOGL,2021-10-15,141.614502,141.718002,140.755005,141.367996,141.367996,30274000
+GOOGL,2021-10-18,141.076508,142.796005,141.069504,142.778,142.778,20396000
+GOOGL,2021-10-19,143.387497,143.662506,142.600006,143.237,143.237,20164000
+GOOGL,2021-10-20,143.337997,143.546005,141.376495,141.768997,141.768997,23288000
+GOOGL,2021-10-21,141.768997,142.156006,140.5,141.886002,141.886002,26292000
+GOOGL,2021-10-22,139.149994,140.582993,136.056,137.566498,137.566498,50588000
+GOOGL,2021-10-25,137.550003,138,135.423996,137.447006,137.447006,34412000
+GOOGL,2021-10-26,139.263504,140.082993,138.304504,139.308502,139.308502,49236000
+GOOGL,2021-10-27,139.404999,148.649994,139.404999,146.217499,146.217499,85782000
+GOOGL,2021-10-28,147.134506,147.158005,144.626999,145.848999,145.848999,36206000
+GOOGL,2021-10-29,145.078003,148.242004,144.649506,148.046005,148.046005,43320000
+GOOGL,2021-11-01,148.046005,148.046005,143.225494,143.496994,143.496994,46924000
+GOOGL,2021-11-02,144.579498,146.608994,144.335495,145.432495,145.432495,33482000
+GOOGL,2021-11-03,145.900497,146.669006,144.591003,146.598007,146.598007,27494000
+GOOGL,2021-11-04,147.124496,149.733505,146.307999,148.267502,148.267502,38412000
+GOOGL,2021-11-05,149.169495,150.327499,148.197006,148.852005,148.852005,38354000
+GOOGL,2021-11-08,149.824997,150.615005,148.430496,149.031006,149.031006,23052000
+GOOGL,2021-11-09,149.233002,149.834503,147.244995,148.918503,148.918503,19530000
+GOOGL,2021-11-10,147.5,148.070007,144.537506,145.893494,145.893494,29970000
+GOOGL,2021-11-11,146.489502,147.535507,145.600494,145.766495,145.766495,16518000
+GOOGL,2021-11-12,146.615494,148.850006,145.410995,148.677994,148.677994,22360000
+GOOGL,2021-11-15,148.900497,149.5495,147.574997,148.451996,148.451996,23508000
+GOOGL,2021-11-16,148.149506,148.762497,147.3125,147.876007,147.876007,18904000
+GOOGL,2021-11-17,148.027496,148.559494,147.240005,148.046997,148.046997,19594000
+GOOGL,2021-11-18,148.241501,150.580505,147.884506,149.838501,149.838501,35608000
+GOOGL,2021-11-19,149.975494,150.966507,148.899002,148.926498,148.926498,33682000
+GOOGL,2021-11-22,149.332504,149.829498,146.147507,146.302002,146.302002,30594000
+GOOGL,2021-11-23,146.153,146.660004,144.115005,145.781998,145.781998,27218000
+GOOGL,2021-11-24,145.473495,146.249496,144.373001,146.119995,146.119995,18040000
+GOOGL,2021-11-26,144.348495,144.557495,141.842499,142.182999,142.182999,30470000
+GOOGL,2021-11-29,144,146.297501,143.893494,145.530502,145.530502,32596000
+GOOGL,2021-11-30,145.008499,146,141.601501,141.897507,141.897507,42068000
+GOOGL,2021-12-01,144,145.9505,140.912003,141.051498,141.051498,34020000
+GOOGL,2021-12-02,141.25,143.864502,140.214493,142.966003,142.966003,29194000
+GOOGL,2021-12-03,143.681,144.399994,140.300995,142.001495,142.001495,41230000
+GOOGL,2021-12-06,143.040497,143.852493,140.149994,143.154999,143.154999,30618000
+GOOGL,2021-12-07,145.596497,147.531006,145.227493,147.269501,147.269501,32240000
+GOOGL,2021-12-08,147.596497,148.393005,146.406006,148.186493,148.186493,24270000
+GOOGL,2021-12-09,147.591003,149.100006,147.115005,147.638504,147.638504,23270000
+GOOGL,2021-12-10,148.699997,148.977493,146.703995,148.001495,148.001495,24458000
+GOOGL,2021-12-13,147.781494,147.970001,145.517502,145.826508,145.826508,27070000
+GOOGL,2021-12-14,143.968002,144.479996,141.214996,143.906998,143.906998,38446000
+GOOGL,2021-12-15,143.408997,146.720993,141.677994,146.440994,146.440994,36370000
+GOOGL,2021-12-16,147.170502,147.677002,143.606995,144.445007,144.445007,33650000
+GOOGL,2021-12-17,142.5,143.834503,141.300003,141.725006,141.725006,50416000
+GOOGL,2021-12-20,140,141.774506,139.320999,141.606995,141.606995,27192000
+GOOGL,2021-12-21,142.053497,143.869003,140.502502,143.472504,143.472504,28756000
+GOOGL,2021-12-22,143.067505,146.5,143.067505,146.414993,146.414993,26322000
+GOOGL,2021-12-23,146.5,148.2435,146.451996,146.916504,146.916504,26384000
+GOOGL,2021-12-27,147.255997,148.343994,147.169495,147.906494,147.906494,15976000
+GOOGL,2021-12-28,148.235992,148.298996,146.054504,146.686996,146.686996,18200000
+GOOGL,2021-12-29,146.644501,147.417007,145.647507,146.654999,146.654999,17788000
+GOOGL,2021-12-30,146.694,147.300003,145.994507,146.2005,146.2005,15688000
+GOOGL,2021-12-31,146.050003,146.698502,144.852005,144.852005,144.852005,18136000
+GOOGL,2022-01-03,145.054993,145.850998,143.712997,144.991501,144.991501,28646000
+GOOGL,2022-01-04,145.395996,146.485001,143.716507,144.399506,144.399506,28400000
+GOOGL,2022-01-05,144.419998,144.499496,137.688004,137.774994,137.774994,54618000
+GOOGL,2022-01-06,136.998505,139.940002,136.558502,137.747498,137.747498,37348000
+GOOGL,2022-01-07,138.145493,138.448502,135.766495,137.016998,137.016998,29760000
+GOOGL,2022-01-10,135.078003,138.819504,133.164505,138.669495,138.669495,44408000
+GOOGL,2022-01-11,138.007004,140.216003,136.692505,139.735992,139.735992,28730000
+GOOGL,2022-01-12,141.149994,142.608002,140.694504,141.430496,141.430496,26108000
+GOOGL,2022-01-13,141.539993,142.850006,138.408997,138.587006,138.587006,31436000
+GOOGL,2022-01-14,137.078995,140.742004,136.998505,139.480499,139.480499,29662000
+GOOGL,2022-01-18,136.175003,137.1315,135.438507,135.998001,135.998001,34872000
+GOOGL,2022-01-19,136.523499,137.959503,135.015503,135.116501,135.116501,28648000
+GOOGL,2022-01-20,136.25,137.626007,132.964493,133.307495,133.307495,29908000
+GOOGL,2022-01-21,132.593506,134.865494,130.086502,130.351501,130.351501,55652000
+GOOGL,2022-01-24,125.977997,131.203003,124.5,130.804001,130.804001,76622000
+GOOGL,2022-01-25,128.740005,129.399002,126.500504,126.934998,126.934998,46960000
+GOOGL,2022-01-26,131.119003,133,127.141998,129.233002,129.233002,49130000
+GOOGL,2022-01-27,131.304001,132.652496,128.932495,129.005005,129.005005,31950000
+GOOGL,2022-01-28,129.658997,133.356506,128.485001,133.350998,133.350998,34362000
+GOOGL,2022-01-31,134.162003,135.473007,132.209503,135.303497,135.303497,39986000
+GOOGL,2022-02-01,137.594498,137.792999,134.3685,137.643997,137.643997,68644000
+GOOGL,2022-02-02,151.25,151.546494,145.522507,148,148,123200000
+GOOGL,2022-02-03,145.705505,149.675003,142.665497,143.089996,143.089996,71518000
+GOOGL,2022-02-04,143.444504,144.875,140.514999,143.292999,143.292999,57998000
+GOOGL,2022-02-07,144.25,144.25,138.899994,139.201004,139.201004,54974000
+GOOGL,2022-02-08,139.026505,140,137.014008,139.399002,139.399002,54284000
+GOOGL,2022-02-09,140.963501,142.524506,140.186996,141.591995,141.591995,40144000
+GOOGL,2022-02-10,139.703506,141.484497,137.957001,138.619995,138.619995,39330000
+GOOGL,2022-02-11,138.600006,139.156494,133.399994,134.282501,134.282501,39958000
+GOOGL,2022-02-14,133.2565,136.300003,133.2565,135.526001,135.526001,34302000
+GOOGL,2022-02-15,137.570496,138.108505,135.821503,136.608505,136.608505,26680000
+GOOGL,2022-02-16,136.6465,138.085999,134.923996,137.738007,137.738007,25022000
+GOOGL,2022-02-17,136.242996,137.113495,132.4785,132.539001,132.539001,38950000
+GOOGL,2022-02-18,133.466995,134.070007,130.196503,130.403,130.403,45620000
+GOOGL,2022-02-22,129.837997,132.180496,128.223495,129.813507,129.813507,44990000
+GOOGL,2022-02-23,131.648499,132.050995,127.527496,127.587997,127.587997,32786000
+GOOGL,2022-02-24,124.953499,133,124.953499,132.690994,132.690994,54456000
+GOOGL,2022-02-25,133.552002,135.2715,131.751495,134.459503,134.459503,36406000
+GOOGL,2022-02-28,133.050003,135.751495,132.592499,135.057007,135.057007,38864000
+GOOGL,2022-03-01,134.878494,136.255493,133.218506,134.061493,134.061493,26496000
+GOOGL,2022-03-02,134.628006,135.262497,133.071503,134.571503,134.571503,23520000
+GOOGL,2022-03-03,136.009995,136.439499,133.025497,133.899506,133.899506,24604000
+GOOGL,2022-03-04,132.927505,133.851501,130.337494,131.906494,131.906494,30430000
+GOOGL,2022-03-07,131.488007,131.735001,126.294998,126.378502,126.378502,45112000
+GOOGL,2022-03-08,126.25,131.25,125.6745,127.1045,127.1045,40428000
+GOOGL,2022-03-09,131.25,133.735504,129.900497,133.419998,133.419998,37026000
+GOOGL,2022-03-10,131.266006,133.272003,130.912506,132.429504,132.429504,27102000
+GOOGL,2022-03-11,133.488495,133.795502,129.6315,129.870499,129.870499,31526000
+GOOGL,2022-03-14,130.25,130.408997,125.275002,125.950996,125.950996,38812000
+GOOGL,2022-03-15,126.975998,129.854507,125.720497,129.197998,129.197998,30920000
+GOOGL,2022-03-16,130.733002,133.332993,128.734497,133.280502,133.280502,35576000
+GOOGL,2022-03-17,133.149002,134.080505,132.184998,133.839005,133.839005,28264000
+GOOGL,2022-03-18,133.4245,136.244003,132.258499,136.125504,136.125504,44566000
+GOOGL,2022-03-21,136.163498,137.050003,134.092499,136.101501,136.101501,26832000
+GOOGL,2022-03-22,136.101501,141.050003,136.101501,139.867996,139.867996,35496000
+GOOGL,2022-03-23,138.702499,139.588501,137.835007,138.275497,138.275497,25154000
+GOOGL,2022-03-24,139.199997,141.619003,137.750504,141.572006,141.572006,26396000
+GOOGL,2022-03-25,141.916,142.035004,139.737503,141.673004,141.673004,24126000
+GOOGL,2022-03-28,140.900497,142.002502,139.811493,141.455505,141.455505,35050000
+GOOGL,2022-03-29,142.647507,143.793503,142.038498,142.505493,142.505493,34318000
+GOOGL,2022-03-30,142.460007,142.720505,141.600006,141.938507,141.938507,19884000
+GOOGL,2022-03-31,142.052994,142.108002,139.024506,139.067505,139.067505,37524000
+GOOGL,2022-04-01,139.5,140.470993,138.307495,140.150497,140.150497,25942000
+GOOGL,2022-04-04,140.358505,143.712006,140.310501,142.971497,142.971497,25942000
+GOOGL,2022-04-05,142.869003,142.990494,140.382507,140.591003,140.591003,21418000
+GOOGL,2022-04-06,138.75,139.360504,135.516998,136.548004,136.548004,32468000
+GOOGL,2022-04-07,136.009995,137.164505,134.227493,135.888504,135.888504,26234000
+GOOGL,2022-04-08,135.583496,135.669998,132.9655,133.287506,133.287506,25142000
+GOOGL,2022-04-11,131.823502,132.092499,128.668503,128.823502,128.823502,36884000
+GOOGL,2022-04-12,131.600006,131.600006,126.789001,127.7145,127.7145,32710000
+GOOGL,2022-04-13,128,130.334,127.740997,129.893997,129.893997,27928000
+GOOGL,2022-04-14,130.479507,130.479507,126.600998,126.730003,126.730003,31598000
+GOOGL,2022-04-18,127,128.212494,126.181999,127.676498,127.676498,20808000
+GOOGL,2022-04-19,127.691498,130.332993,126.999496,130.009003,130.009003,26490000
+GOOGL,2022-04-20,130.891998,131.399002,127.5,128.039993,128.039993,31696000
+GOOGL,2022-04-21,129.25,130.098495,124.526497,124.814499,124.814499,36446000
+GOOGL,2022-04-22,125,125.402,118.925003,119.635498,119.635498,56884000
+GOOGL,2022-04-25,119.100998,123.277496,118.511002,123.073997,123.073997,46128000
+GOOGL,2022-04-26,122.294502,122.510002,118.511002,118.650002,118.650002,73054000
+GOOGL,2022-04-27,114.469498,117.241997,112.736504,114.294502,114.294502,91820000
+GOOGL,2022-04-28,116.415001,119.649498,114.114998,118.522499,118.522499,48884000
+GOOGL,2022-04-29,116.734497,117.919998,113.814499,114.109497,114.109497,42676000
+GOOGL,2022-05-02,113.404999,116.745499,112.599998,116.583,116.583,35534000
+GOOGL,2022-05-03,116.430496,118.442001,116.0345,117.334,117.334,24968000
+GOOGL,2022-05-04,117.031502,122.8545,115.115997,122.261002,122.261002,49916000
+GOOGL,2022-05-05,120.204002,121.039001,115.005501,116.505501,116.505501,45840000
+GOOGL,2022-05-06,115.184502,117.571503,114.015503,115.746498,115.746498,39710000
+GOOGL,2022-05-09,113.25,115.077003,112.000504,112.511002,112.511002,40802000
+GOOGL,2022-05-10,115.5075,116.25,112.900497,114.394997,114.394997,39900000
+GOOGL,2022-05-11,113.236504,116.364502,113.236504,113.602501,113.602501,37534000
+GOOGL,2022-05-12,111.377502,114.294998,109.824501,112.844002,112.844002,53836000
+GOOGL,2022-05-13,114.532997,117.875,113.605003,116.050499,116.050499,35038000
+GOOGL,2022-05-16,114.955498,116.169998,113.889503,114.445,114.445,25990000
+GOOGL,2022-05-17,116.8405,116.900002,114.870003,116.473,116.473,23054000
+GOOGL,2022-05-18,115,115.400002,111.555496,111.899498,111.899498,35126000
+GOOGL,2022-05-19,111.431503,113.010002,110,110.384003,110.384003,34144000
+GOOGL,2022-05-20,111.950996,112.183502,105.796501,108.907997,108.907997,48962000
+GOOGL,2022-05-23,109.587502,112.147499,108.740997,111.487999,111.487999,37184000
+GOOGL,2022-05-24,105.772003,106.458504,101.884499,105.970001,105.970001,76780000
+GOOGL,2022-05-25,104.985497,106.5,103.856499,105.805,105.805,40258000
+GOOGL,2022-05-26,105.677002,108.649498,105.224998,107.792503,107.792503,37948000
+GOOGL,2022-05-27,109.483002,112.318001,109.138496,112.316498,112.316498,37914000
+GOOGL,2022-05-31,112.746498,115.735001,112.078499,113.762001,113.762001,50012000
+GOOGL,2022-06-01,114.855003,117.101501,113.25,113.891998,113.891998,36606000
+GOOGL,2022-06-02,114,117.899498,112.946503,117.622498,117.622498,37992000
+GOOGL,2022-06-03,116.0625,116.321503,113.518501,114.541,114.541,26136000
+GOOGL,2022-06-06,116.704498,119.347,116.164001,116.820503,116.820503,33542000
+GOOGL,2022-06-07,115.480499,117.691002,115.052002,117.149498,117.149498,31590000
+GOOGL,2022-06-08,116.761497,118.570503,116.599998,117.194,117.194,26108000
+GOOGL,2022-06-09,116.327499,118.299004,114.776001,114.835503,114.835503,25798000
+GOOGL,2022-06-10,112.445,113.278999,110.365997,111.161499,111.161499,41452000
+GOOGL,2022-06-13,106.786499,108.791496,106.119003,106.392502,106.392502,47252000
+GOOGL,2022-06-14,106.535004,107.9245,105.800003,106.7155,106.7155,33706000
+GOOGL,2022-06-15,108.544998,111.4235,107.669502,109.764503,109.764503,39698000
+GOOGL,2022-06-16,107.221001,108.648499,105.138,106.033501,106.033501,51684000
+GOOGL,2022-06-17,106.033501,108.699501,105.045998,107.143501,107.143501,51376000
+GOOGL,2022-06-21,108.929497,112.489502,108.599998,111.543999,111.543999,47416000
+GOOGL,2022-06-22,110.556503,113.346497,110.3825,111.487503,111.487503,30774000
+GOOGL,2022-06-23,112.231499,112.7425,110.500504,112.241997,112.241997,28362000
+GOOGL,2022-06-24,112.995003,118.079002,112.952499,117.974998,117.974998,41164000
+GOOGL,2022-06-27,118.273003,118.579498,115.179497,115.833504,115.833504,36420000
+GOOGL,2022-06-28,115.802498,117.309502,111.848,112.0075,112.0075,35792000
+GOOGL,2022-06-29,111.552002,113.1605,110.872498,111.7015,111.7015,24716000
+GOOGL,2022-06-30,110,110.888,106.75,108.962997,108.962997,43170000
+GOOGL,2022-07-01,107.932999,109.25,106.730499,108.737503,108.737503,35476000
+GOOGL,2022-07-05,107.100502,113.376999,105.731499,113.263,113.263,39342000
+GOOGL,2022-07-06,113.302002,115.5895,111.475998,114.571999,114.571999,37432000
+GOOGL,2022-07-07,115.080002,119.189499,114.833504,118.782997,118.782997,40936000
+GOOGL,2022-07-08,117.25,119.684998,116.901497,119.3535,119.3535,38238000
+GOOGL,2022-07-11,117.998001,117.998001,115.330498,115.676498,115.676498,31196000
+GOOGL,2022-07-12,116.214996,116.973999,113.690002,114.0205,114.0205,29960000
+GOOGL,2022-07-13,111.700996,114.195999,111.2015,111.3535,111.3535,43722000
+GOOGL,2022-07-14,110.210503,111.093002,108.373001,110.3675,110.3675,37004000
+GOOGL,2022-07-15,112.000504,113.140503,110.900002,111.777496,111.777496,46770000
+GOOGL,2022-07-18,112.639999,113.68,108.370003,109.029999,109.029999,43164600
+GOOGL,2022-07-19,110.849998,114.019997,109.559998,113.809998,113.809998,36530900
+GOOGL,2022-07-20,113.169998,115.400002,112.480003,113.900002,113.900002,35600400
+GOOGL,2022-07-21,114.279999,114.550003,111.110001,114.339996,114.339996,32676200
+GOOGL,2022-07-22,111,112.339996,106.5,107.900002,107.900002,48901200
+GOOGL,2022-07-25,108.410004,109.870003,106.300003,107.510002,107.510002,34690900
+GOOGL,2022-07-26,106.599998,107.199997,104.07,105.019997,105.019997,47991000
+GOOGL,2022-07-27,109.260002,113.910004,108.010002,113.059998,113.059998,59858500
+GOOGL,2022-07-28,112.370003,114.339996,111.459999,114.220001,114.220001,32816600
+GOOGL,2022-07-29,113.080002,116.709999,113.059998,116.32,116.32,37223400
+GOOGL,2022-08-01,115.300003,116.720001,114.339996,114.860001,114.860001,26034300
+GOOGL,2022-08-02,114,116.349998,113.720001,115.129997,115.129997,20236000
+GOOGL,2022-08-03,115.709999,118.620003,115.480003,118.080002,118.080002,28499000
+GOOGL,2022-08-04,117.480003,118.779999,116.889999,118.190002,118.190002,21602900
+GOOGL,2022-08-05,116.230003,118.110001,116,117.470001,117.470001,19159500
+GOOGL,2022-08-08,118.389999,120.150002,116.879997,117.300003,117.300003,19138300
+GOOGL,2022-08-09,117.139999,117.32,115.709999,116.629997,116.629997,19086500
+GOOGL,2022-08-10,118.779999,120.919998,118.410004,119.699997,119.699997,30930400
+GOOGL,2022-08-11,121.279999,121.489998,118.559998,118.839996,118.839996,24293700
+GOOGL,2022-08-12,120.260002,121.68,119.459999,121.68,121.68,19096300
+GOOGL,2022-08-15,121.129997,122.300003,120.610001,122.080002,122.080002,19494800
+GOOGL,2022-08-16,121.519997,122.43,120.639999,121.699997,121.699997,19041200
+GOOGL,2022-08-17,120.120003,121.290001,119.379997,119.550003,119.550003,22847000
+GOOGL,2022-08-18,119.43,120.82,118.720001,120.169998,120.169998,17987700
+GOOGL,2022-08-19,119.059998,119.150002,116.760002,117.209999,117.209999,21809500
+GOOGL,2022-08-22,115.199997,115.629997,113.849998,114.239998,114.239998,21456600
+GOOGL,2022-08-23,113.480003,115.010002,113.43,113.860001,113.860001,15870400
+GOOGL,2022-08-24,113.5,114.779999,112.870003,113.690002,113.690002,17734600
+GOOGL,2022-08-25,114.239998,116.720001,114.110001,116.650002,116.650002,16956800
+GOOGL,2022-08-26,114.720001,115.120003,110.190002,110.339996,110.339996,37245700
+GOOGL,2022-08-29,109.989998,110.949997,108.800003,109.419998,109.419998,21191200
+GOOGL,2022-08-30,110.169998,110.5,107.800003,108.940002,108.940002,27513300
+GOOGL,2022-08-31,110.650002,110.849998,108.129997,108.220001,108.220001,28627000
+GOOGL,2022-09-01,108.279999,110.449997,107.360001,109.739998,109.739998,28360900
+GOOGL,2022-09-02,110.589996,110.739998,107.260002,107.849998,107.849998,24160700
+GOOGL,2022-09-06,107.300003,108.029999,105.779999,106.809998,106.809998,25068300
+GOOGL,2022-09-07,107.059998,109.980003,106.900002,109.449997,109.449997,23167000
+GOOGL,2022-09-08,108.040001,109.599998,107.160004,108.379997,108.379997,24238300
+GOOGL,2022-09-09,109.07,110.989998,109.019997,110.650002,110.650002,23197700
+GOOGL,2022-09-12,110.989998,111.620003,109.93,110.860001,110.860001,22966800
+GOOGL,2022-09-13,107.800003,108.300003,104.089996,104.32,104.32,38172900
+GOOGL,2022-09-14,104.57,105.279999,103.660004,105,105,26395100
+GOOGL,2022-09-15,104.029999,105.269997,102.349998,102.910004,102.910004,34188300
+GOOGL,2022-09-16,102.07,103.129997,100.940002,102.800003,102.800003,42797200
+GOOGL,2022-09-19,101.75,103.330002,101.550003,103.07,103.07,23036800
+GOOGL,2022-09-20,102.080002,102.370003,100.519997,101.139999,101.139999,26517100
+GOOGL,2022-09-21,101.669998,102.879997,99.269997,99.279999,99.279999,31487300
+GOOGL,2022-09-22,98.82,101.239998,98.790001,100.139999,100.139999,34298600
+GOOGL,2022-09-23,99.629997,99.660004,97.470001,98.739998,98.739998,31625400
+GOOGL,2022-09-26,98.099998,99.879997,97.800003,98.169998,98.169998,27072700
+GOOGL,2022-09-27,99.43,100,96.870003,97.5,97.5,30072800
+GOOGL,2022-09-28,97.650002,100.699997,97.110001,100.050003,100.050003,32466300
+GOOGL,2022-09-29,98.639999,98.639999,95.959999,97.419998,97.419998,31047200
+GOOGL,2022-09-30,97.050003,98.900002,95.559998,95.650002,95.650002,32941500
+GOOGL,2022-10-03,96.760002,99.290001,96.519997,98.639999,98.639999,27982000
+GOOGL,2022-10-04,100.440002,101.839996,100.379997,101.639999,101.639999,28850800
+GOOGL,2022-10-05,99.830002,101.93,98.800003,101.43,101.43,22176900
+GOOGL,2022-10-06,100.68,102.93,100.589996,101.419998,101.419998,22324000
+GOOGL,2022-10-07,99.849998,100.529999,98.300003,98.68,98.68,27502800
+GOOGL,2022-10-10,99,99.099998,97.010002,97.860001,97.860001,18225100
+GOOGL,2022-10-11,97.43,99.25,96.309998,97.18,97.18,26507100
+GOOGL,2022-10-12,97.300003,98.75,96.739998,97.559998,97.559998,21876400
+GOOGL,2022-10-13,95.150002,99.779999,94.379997,99.059998,99.059998,34574500
+GOOGL,2022-10-14,99.989998,100.690002,96.370003,96.559998,96.559998,25410700
+GOOGL,2022-10-17,98.860001,100.93,98.830002,99.970001,99.970001,28419200
+GOOGL,2022-10-18,103.129997,103.470001,99.970001,100.769997,100.769997,24060700
+GOOGL,2022-10-19,100.010002,101.019997,98.919998,99.629997,99.629997,23811100
+GOOGL,2022-10-20,100,102.32,99.389999,99.970001,99.970001,25323200
+GOOGL,2022-10-21,97.849998,101.309998,97.720001,101.129997,101.129997,32458700
+GOOGL,2022-10-24,101.800003,102.75,99.980003,102.519997,102.519997,27176400
+GOOGL,2022-10-25,102.900002,104.82,102.720001,104.480003,104.480003,40611400
+GOOGL,2022-10-26,96.43,98.309998,94.690002,94.93,94.93,88114100
+GOOGL,2022-10-27,94.519997,95.43,91.800003,92.220001,92.220001,60710900
+GOOGL,2022-10-28,92.269997,96.550003,92.129997,96.290001,96.290001,43697300
+GOOGL,2022-10-31,95.419998,96.029999,93.980003,94.510002,94.510002,31675000
+GOOGL,2022-11-01,95.449997,96.029999,90.370003,90.470001,90.470001,47161400
+GOOGL,2022-11-02,90.940002,91.18,86.879997,86.970001,86.970001,57038300
+GOOGL,2022-11-03,86.32,86.519997,83.339996,83.43,83.43,61288000
+GOOGL,2022-11-04,85.400002,86.639999,83.709999,86.580002,86.580002,51124900
+GOOGL,2022-11-07,87.279999,88.900002,86.849998,88.489998,88.489998,34078900
+GOOGL,2022-11-08,88.900002,90.32,87.589996,88.900002,88.900002,30429000
+GOOGL,2022-11-09,88.449997,89.440002,87.279999,87.32,87.32,31769100
+GOOGL,2022-11-10,92.25,94.389999,91.610001,93.940002,93.940002,51620100
+GOOGL,2022-11-11,94.690002,96.93,93.919998,96.410004,96.410004,33090500
+GOOGL,2022-11-14,95.089996,96.790001,94.510002,95.699997,95.699997,30179500
+GOOGL,2022-11-15,98.260002,100.139999,96.709999,98.440002,98.440002,41640800
+GOOGL,2022-11-16,97.900002,99.639999,97.639999,98.849998,98.849998,29105200
+GOOGL,2022-11-17,96.970001,99.279999,96.790001,98.360001,98.360001,26052600
+GOOGL,2022-11-18,98.769997,98.900002,96.370003,97.43,97.43,28342300
+GOOGL,2022-11-21,97.290001,98.400002,95.360001,95.599998,95.599998,21647400
+GOOGL,2022-11-22,95.949997,97.220001,94.050003,97.050003,97.050003,23438500
+GOOGL,2022-11-23,97.089996,98.760002,97.089996,98.459999,98.459999,18868100
+GOOGL,2022-11-25,98.239998,98.639999,97.400002,97.459999,97.459999,9701400
+GOOGL,2022-11-28,97.040001,97.580002,95.610001,96.050003,96.050003,26237500
+GOOGL,2022-11-29,95.730003,96.120003,94.110001,95.190002,95.190002,20061700
+GOOGL,2022-11-30,94.82,101.040001,94.419998,100.989998,100.989998,43647500
+GOOGL,2022-12-01,101.019997,102.25,100.25,100.989998,100.989998,28687100
+GOOGL,2022-12-02,99.050003,100.769997,98.900002,100.440002,100.440002,21480700
+GOOGL,2022-12-05,99.400002,101.379997,99,99.480003,99.480003,24405100
+GOOGL,2022-12-06,99.300003,99.779999,96.419998,96.980003,96.980003,24910700
+GOOGL,2022-12-07,96.410004,96.879997,94.720001,94.940002,94.940002,31045400
+GOOGL,2022-12-08,95.379997,95.580002,93.449997,93.709999,93.709999,32213300
+GOOGL,2022-12-09,93.769997,94.260002,92.75,92.830002,92.830002,28225400
+GOOGL,2022-12-12,92.709999,93.559998,91.610001,93.309998,93.309998,29420000
+GOOGL,2022-12-13,97.760002,99.529999,95.029999,95.629997,95.629997,40593700
+GOOGL,2022-12-14,95.199997,96.870003,93.599998,95.07,95.07,28733600
+GOOGL,2022-12-15,93.129997,93.639999,90.010002,90.860001,90.860001,40107000
+GOOGL,2022-12-16,90.760002,91.330002,89.519997,90.260002,90.260002,58011800
+GOOGL,2022-12-19,90.260002,90.559998,88.209999,88.440002,88.440002,29493000
+GOOGL,2022-12-20,88.110001,89.18,87.440002,89.019997,89.019997,23453800
+GOOGL,2022-12-21,89.080002,90.220001,88.32,89.580002,89.580002,24745600
+GOOGL,2022-12-22,88.160004,88.540001,86.32,87.760002,87.760002,27658300
+GOOGL,2022-12-23,87.110001,89.550003,87.07,89.230003,89.230003,23003000
+GOOGL,2022-12-27,88.800003,88.940002,87.010002,87.389999,87.389999,20097300
+GOOGL,2022-12-28,86.980003,88.040001,85.940002,86.019997,86.019997,19523200
+GOOGL,2022-12-29,86.620003,88.849998,86.610001,88.449997,88.449997,23333500
+IBM,2010-01-04,125.411087,127.122368,125.095604,126.625237,81.314735,6438444
+IBM,2010-01-05,125.889099,126.051628,124.378586,125.095604,80.332451,7156104
+IBM,2010-01-06,124.933075,125.707458,124.101341,124.282982,79.810623,5863144
+IBM,2010-01-07,124.158699,124.521988,123.240921,123.852776,79.534355,6109268
+IBM,2010-01-08,123.393883,125.162521,123.374763,125.095604,80.332451,4390271
+IBM,2010-01-11,125.296364,125.296364,123.011475,123.785851,79.491371,5993998
+IBM,2010-01-12,123.355644,125.554497,123.326958,124.770554,80.123688,8453249
+IBM,2010-01-13,124.65583,125.353729,123.479927,124.502869,79.951813,6752348
+IBM,2010-01-14,124.808792,126.873802,124.196938,126.491394,81.228783,7438943
+IBM,2010-01-15,126.223709,127.045891,125.32505,125.984703,80.903419,8885142
+IBM,2010-01-19,125.841301,128.346085,125.774376,128.240921,82.352303,14556345
+IBM,2010-01-20,124.722755,125.382408,123.27916,124.521988,79.964096,15896585
+IBM,2010-01-21,124.732315,124.942642,122.428299,123.326958,79.196678,10050596
+IBM,2010-01-22,123.011475,123.221794,119.856598,119.980881,77.047943,10552676
+IBM,2010-01-25,120.774376,121.309753,120.181641,120.573616,77.428574,6002471
+IBM,2010-01-26,120.382408,122.131927,119.894836,120.219887,77.201416,7463524
+IBM,2010-01-27,120.286804,121.376671,119.541107,120.774376,77.557495,9120283
+IBM,2010-01-28,121.443596,121.453156,117.638626,118.307838,75.973564,10064821
+IBM,2010-01-29,118.852776,119.502869,116.5392,117.007645,75.138626,12103475
+IBM,2010-02-01,117.810707,119.45507,117.380501,119.187378,76.538361,7576073
+IBM,2010-02-02,119.302101,120.277245,118.499046,120.00956,77.066368,6171295
+IBM,2010-02-03,119.65583,120.52581,119.569794,120.133842,77.146156,4369247
+IBM,2010-02-04,119.684509,119.923515,117.495216,117.59082,75.513115,9546737
+IBM,2010-02-05,117.629066,118.27916,116.472275,118.087952,75.832375,9013382
+IBM,2010-02-08,117.734222,117.801147,116.38623,116.520073,75.160164,5981551
+IBM,2010-02-09,117.25621,118.738052,117.07457,117.791588,75.98037,6322547
+IBM,2010-02-10,117.533463,118.212234,116.835564,117.40918,75.733673,5459179
+IBM,2010-02-11,117.189293,118.738052,116.692162,118.288719,76.301033,5323094
+IBM,2010-02-12,117.60038,118.594643,116.261948,118.546844,76.467545,8386514
+IBM,2010-02-16,119.416824,119.722755,118.652008,119.722755,77.226059,7089056
+IBM,2010-02-17,119.980881,120.965584,119.703636,120.774376,77.904381,6095460
+IBM,2010-02-18,120.583176,122.370934,120.458893,122.189293,78.817039,5780091
+IBM,2010-02-19,121.749519,122.428299,121.290634,121.596558,78.434723,6593043
+IBM,2010-02-22,121.701721,121.826004,120.755257,121.271507,78.22506,3983273
+IBM,2010-02-23,120.917786,122.045891,120.458893,120.898659,77.984558,4803127
+IBM,2010-02-24,121.434036,122.629066,121.233269,121.978966,78.681374,5001972
+IBM,2010-02-25,120.506691,121.644356,120.047798,121.481834,78.360741,5919000
+IBM,2010-02-26,121.424477,122.370934,121.166351,121.567879,78.416222,5004273
+IBM,2010-03-01,121.892921,123.164436,121.864243,122.915871,79.285713,4788274
+IBM,2010-03-02,123.040154,123.413002,121.5392,121.816444,78.57653,6289912
+IBM,2010-03-03,122.112808,122.39006,121.108986,121.300194,78.243553,6683940
+IBM,2010-03-04,121.481834,121.481834,119.952202,121.147224,78.144867,6309786
+IBM,2010-03-05,121.577438,121.940727,121.453156,121.653923,78.471718,6422649
+IBM,2010-03-08,121.472275,121.892921,120.803062,120.850861,77.953735,6484468
+IBM,2010-03-09,120.717018,120.736137,119.694077,120.028679,77.423378,7875125
+IBM,2010-03-10,120.449333,120.803062,119.703636,120.095604,77.466568,7234345
+IBM,2010-03-11,120.181641,122.189293,120.181641,121.988525,78.687569,8286621
+IBM,2010-03-12,122.284897,122.724663,121.902489,122.313576,78.897217,5407297
+IBM,2010-03-15,121.797325,122.695984,121.682602,122.208412,78.829391,4704594
+IBM,2010-03-16,122.370934,123.212234,121.845123,123.011475,79.347389,6417105
+IBM,2010-03-17,123.231361,123.26004,121.759079,122.141495,78.786247,6640426
+IBM,2010-03-18,121.854683,123.087952,121.845123,122.734222,79.168549,5182302
+IBM,2010-03-19,122.093689,123.26004,121.20459,122.093689,78.755394,11238538
+IBM,2010-03-22,121.520073,122.74379,121.003822,122.351814,78.921906,5911887
+IBM,2010-03-23,122.313576,123.738052,122.026772,123.680687,79.77906,6253511
+IBM,2010-03-24,122.973228,124.235184,122.820267,122.877632,79.261055,6976088
+IBM,2010-03-25,123.671127,124.980881,123.451241,123.556404,79.698898,7952947
+IBM,2010-03-26,123.26004,124.072655,123.059273,123.575523,79.711243,5806137
+IBM,2010-03-29,123.61377,124.235184,122.619499,122.93499,79.298073,4856578
+IBM,2010-03-30,123.231361,123.451241,122.60994,123.107079,79.409073,3584224
+IBM,2010-03-31,122.59082,123.087952,122.036331,122.60994,79.088379,5130421
+IBM,2010-04-01,123.27916,123.623329,121.940727,122.60994,79.088379,5209603
+IBM,2010-04-05,122.734222,124.091782,122.504784,123.661568,79.766739,4308160
+IBM,2010-04-06,123.021034,123.61377,122.418739,123.26004,79.507744,4106910
+IBM,2010-04-07,122.877632,123.585083,122.380501,122.829826,79.230225,5394222
+IBM,2010-04-08,122.40918,122.59082,121.606117,121.998085,78.693726,6283217
+IBM,2010-04-09,122.25621,123.202675,121.52964,123.097511,79.402878,5423615
+IBM,2010-04-12,122.915871,123.288719,122.60038,122.715103,79.156227,4175946
+IBM,2010-04-13,122.619499,123.738052,122.217972,123.355644,79.569405,7132779
+IBM,2010-04-14,124.024857,125.640533,123.766731,125.478012,80.938423,8938907
+IBM,2010-04-15,124.789673,125.372849,124.46463,125.133842,80.716423,6720864
+IBM,2010-04-16,124.933075,126.357552,124.521988,124.885277,80.556076,9985325
+IBM,2010-04-19,124.646271,126.462715,124.646271,126.414917,81.542763,11875970
+IBM,2010-04-20,123.518166,124.598473,122.619499,123.98661800000001,79.976425,15916459
+IBM,2010-04-21,124.158699,124.541107,122.848946,123.317398,79.544731,7906923
+IBM,2010-04-22,122.982796,123.671127,122.151054,123.451241,79.631073,6295351
+IBM,2010-04-23,123.403442,124.378586,123.049713,124.273422,80.161407,6482376
+IBM,2010-04-26,124.053535,125.277245,123.843208,124.980881,80.617775,5528528
+IBM,2010-04-27,124.187378,126.19503,123.049713,123.154877,79.439911,11418868
+IBM,2010-04-28,123.709366,124.732315,123.355644,124.378586,80.229233,7449926
+IBM,2010-04-29,124.808792,125.439774,124.426384,124.722755,80.451241,6053097
+IBM,2010-04-30,124.694077,124.894836,123.173996,123.326958,79.550896,6554968
+IBM,2010-05-03,123.699806,124.416824,123.135757,123.900574,79.920914,5221737
+IBM,2010-05-04,123.221794,123.26004,121.003822,122.485657,79.008209,8666110
+IBM,2010-05-05,121.52964,122.59082,121.290634,121.854683,78.601219,6352149
+IBM,2010-05-06,120.736137,122.304016,110.898659,118.47036,76.809914,13774565
+IBM,2010-05-07,117.93499,118.919693,114.722755,116.7304,75.681793,11071701
+IBM,2010-05-10,120.717018,121.099426,119.560226,120.717018,78.266502,8853239
+IBM,2010-05-11,119.703636,122.772469,119.646271,121.309753,78.650803,6797849
+IBM,2010-05-12,121.567879,127.007645,121.424477,126.845123,82.23967,17391737
+IBM,2010-05-13,125.172081,127.246651,125.095604,125.697899,81.495857,10980699
+IBM,2010-05-14,125.296364,125.879539,123.718925,125.420647,81.316078,10376425
+IBM,2010-05-17,124.933075,125.965584,123.040154,124.703636,80.851242,9333876
+IBM,2010-05-18,125.487572,126.185471,124.187378,124.235184,80.547493,9759180
+IBM,2010-05-19,123.680687,124.760994,122.198853,123.193115,79.87188,9068088
+IBM,2010-05-20,121.625237,122.332695,118.240921,118.355644,76.735527,13782619
+IBM,2010-05-21,116.787766,120.086044,116.061188,119.904396,77.739639,13220917
+IBM,2010-05-24,119.751434,120.478012,118.585083,118.977058,77.138397,7184556
+IBM,2010-05-25,116.128105,119.45507,116.128105,119.043976,77.181801,9931561
+IBM,2010-05-26,119.397705,120.401527,117.59082,117.810707,76.382217,9501027
+IBM,2010-05-27,119.550667,120.831741,119.282982,120.831741,78.340897,8081291
+IBM,2010-05-28,120.420647,120.726578,118.824089,119.751434,77.64048,7763307
+IBM,2010-06-01,119.206497,121.300194,118.738052,118.871895,77.070236,7463628
+IBM,2010-06-02,119.359467,121.892921,118.881454,121.806885,78.973122,8059744
+IBM,2010-06-03,122.131927,122.581261,120.898659,122.332695,79.314049,6950984
+IBM,2010-06-04,120.812622,121.510513,119.187378,119.770554,77.65287,10113983
+IBM,2010-06-07,120.047798,120.32505,118.671127,118.671127,76.940071,7271164
+IBM,2010-06-08,118.79541,118.98661800000001,117.418739,118.27916,76.685944,8785563
+IBM,2010-06-09,119.340347,120.305923,118.145317,118.451241,76.797508,8154093
+IBM,2010-06-10,120.449333,122.581261,120.267685,122.06501,79.140503,7823766
+IBM,2010-06-11,121.156792,123.135757,120.879539,122.801147,79.61776,6087929
+IBM,2010-06-14,122.848946,124.254303,122.839386,122.848946,79.64875,7063638
+IBM,2010-06-15,123.26004,124.235184,122.724663,124.082214,80.448326,6958515
+IBM,2010-06-16,122.695984,124.933075,122.695984,124.617592,80.795441,6695446
+IBM,2010-06-17,124.349907,125.267685,124.149139,125.219887,81.185921,5827266
+IBM,2010-06-18,125.258125,125.478012,124.407265,124.426384,80.671486,10022144
+IBM,2010-06-21,125.640533,126.137665,124.493309,124.904396,80.981392,7173259
+IBM,2010-06-22,124.636711,125.688339,123.393883,123.61377,80.1446,6307589
+IBM,2010-06-23,123.565964,125.688339,123.413002,124.388145,80.646667,7171167
+IBM,2010-06-24,123.871895,124.024857,122.084129,122.552582,79.456581,5821513
+IBM,2010-06-25,122.695984,123.422562,121.52964,121.52964,78.793343,10899738
+IBM,2010-06-28,122.036331,123.776291,121.625237,123.307838,79.946251,6626515
+IBM,2010-06-29,121.749519,122.753349,118.661568,119.588913,77.53511,9807505
+IBM,2010-06-30,119.340347,119.713196,117.59082,118.049713,76.53717,8386828
+IBM,2010-07-01,118.116638,118.747612,116.261948,117.179733,75.973122,10190237
+IBM,2010-07-02,117.868073,117.868073,115.305923,116.500954,75.533028,6751407
+IBM,2010-07-06,118.145317,119.149139,116.797325,118.030594,76.524757,6640740
+IBM,2010-07-07,118.040154,121.52964,118.040154,121.414917,78.718987,7416454
+IBM,2010-07-08,121.768639,122.514343,121.166351,122.342255,79.320236,5689508
+IBM,2010-07-09,122.275337,122.562141,121.692162,122.332695,79.314049,4077308
+IBM,2010-07-12,121.768639,123.164436,121.567879,123.011475,79.754112,4400417
+IBM,2010-07-13,123.298279,125.219887,123.030594,124.741875,80.876022,6995334
+IBM,2010-07-14,123.632889,125.812622,123.4608,124.971321,81.024788,6911131
+IBM,2010-07-15,124.158699,125.162521,123.852776,124.971321,81.024788,6471393
+IBM,2010-07-16,124.244743,124.426384,122.227531,122.39962,79.35743,7325033
+IBM,2010-07-19,123.011475,124.646271,122.724663,124.082214,80.448326,8774476
+IBM,2010-07-20,117.562141,120.994263,117.523903,120.984703,78.440063,17088920
+IBM,2010-07-21,120.879539,120.936905,119.13958,119.760994,77.646667,9011813
+IBM,2010-07-22,120.764816,122.160614,120.506691,121.864243,79.010338,7226814
+IBM,2010-07-23,121.701721,123.135757,121.414917,122.734222,79.574364,5311588
+IBM,2010-07-26,122.543022,122.782028,121.548759,122.762909,79.592972,5412945
+IBM,2010-07-27,123.116638,123.489487,122.265778,122.973228,79.729332,4862017
+IBM,2010-07-28,123.011475,123.661568,122.25621,122.782028,79.605362,4444245
+IBM,2010-07-29,123.384323,123.80497,121.548759,122.39006,79.351234,9407933
+IBM,2010-07-30,121.826004,123.307838,121.453156,122.753349,79.586761,6297966
+IBM,2010-08-02,123.565964,125.430206,123.565964,125.00956,81.049568,6733625
+IBM,2010-08-03,124.311661,125.277245,123.642448,124.636711,80.807831,5326023
+IBM,2010-08-04,124.722755,125.717018,124.13958,125.497131,81.365677,4777605
+IBM,2010-08-05,124.980881,126.175911,124.789673,126.032501,81.712799,4728548
+IBM,2010-08-06,124.67495,124.741875,123.097511,124.416824,81.064957,6418465
+IBM,2010-08-09,125.038239,126.520073,124.66539,126.19503,82.223579,6413758
+IBM,2010-08-10,125.411087,126.663483,125.019119,126.042068,82.123909,5723398
+IBM,2010-08-11,124.942642,124.942642,123.766731,124.120461,80.871849,6606641
+IBM,2010-08-12,122.07457,123.116638,121.912048,122.657745,79.918816,5368281
+IBM,2010-08-13,122.332695,122.810707,121.7304,122.246651,79.650986,4884192
+IBM,2010-08-16,121.864243,122.59082,121.376671,122.151054,79.588676,4193623
+IBM,2010-08-17,123.164436,124.13958,122.275337,122.801147,80.01226,4496022
+IBM,2010-08-18,123.202675,124.47419,122.179733,123.699806,80.597794,5107827
+IBM,2010-08-19,123.011475,123.891014,122.39006,123.231361,80.292564,5650910
+IBM,2010-08-20,123.059273,123.307838,121.376671,121.892921,79.420494,6533630
+IBM,2010-08-23,121.959846,122.39962,120.879539,120.908218,78.778915,4219982
+IBM,2010-08-24,119.703636,120.478012,119.091782,119.407265,77.800941,5879775
+IBM,2010-08-25,119.091782,120.076485,118.546844,119.760994,78.031395,5476124
+IBM,2010-08-26,120.248566,120.248566,117.380501,117.380501,76.48037,8102944
+IBM,2010-08-27,118.384323,119.311661,117.036331,119.244743,77.695068,6500053
+IBM,2010-08-30,119.579353,119.760994,117.973228,117.973228,76.86657,3769784
+IBM,2010-08-31,117.887192,118.537285,116.902489,117.715103,76.698418,5882913
+IBM,2010-09-01,119.799232,120.755257,119.043976,120.239006,78.342873,5881763
+IBM,2010-09-02,120.487572,120.67878,119.168259,119.541107,77.888138,5338052
+IBM,2010-09-03,120.669212,121.988525,120.363289,121.969406,79.470329,5379473
+IBM,2010-09-07,121.405357,121.759079,120.34417,120.411087,78.454994,4553552
+IBM,2010-09-08,120.478012,120.956024,119.875717,120.53537,78.535973,4683465
+IBM,2010-09-09,121.673042,121.959846,120.602295,120.803062,78.710403,3594788
+IBM,2010-09-10,121.405357,122.648186,120.707458,122.361374,79.725708,4621960
+IBM,2010-09-13,122.973228,124.282982,122.868073,123.910133,80.734848,5513780
+IBM,2010-09-14,122.782028,124.206497,122.782028,123.183556,80.261398,5073623
+IBM,2010-09-15,122.992355,124.244743,122.887192,123.738052,80.622719,4981575
+IBM,2010-09-16,123.518166,124.235184,123.135757,123.967499,80.772202,4900510
+IBM,2010-09-17,124.206497,124.856598,123.996178,124.46463,81.0961,10875680
+IBM,2010-09-20,124.512428,126.281075,124.388145,125.994263,82.092758,7474193
+IBM,2010-09-21,125.669212,126.959846,125.028679,126.175911,82.211151,5510223
+IBM,2010-09-22,125.822182,126.749519,125.621414,126.73996,82.578629,5148830
+IBM,2010-09-23,125.640533,126.940727,125.449333,125.879539,82.018028,4078145
+IBM,2010-09-24,126.596558,128.250473,126.520073,128.212234,83.537903,7450030
+IBM,2010-09-27,127.638626,129.063095,127.638626,128.728485,83.874252,6438548
+IBM,2010-09-28,128.747604,129.196945,127.829826,128.957932,84.023766,7825440
+IBM,2010-09-29,128.489487,129.827911,128.432129,129.521988,84.391281,5388155
+IBM,2010-09-30,129.541107,130.124283,127.791588,128.240921,83.556587,6721387
+IBM,2010-10-01,129.550674,130.286804,129.149139,129.674957,84.490967,5879775
+IBM,2010-10-04,129.28299,129.942642,128.479919,129.302109,84.248024,4246655
+IBM,2010-10-05,130.191208,131.835571,130.13385,131.606125,85.749214,6487815
+IBM,2010-10-06,130.860428,131.892929,130.812622,131.778198,85.861336,5003018
+IBM,2010-10-07,131.854691,132.772461,131.472275,132.619507,86.409492,6737077
+IBM,2010-10-08,132.313583,132.97323600000001,131.988525,132.74379,86.490471,4749677
+IBM,2010-10-11,132.686417,133.785858,132.543015,133.518158,86.995041,4188498
+IBM,2010-10-12,132.313583,133.833649,132.189301,133.699814,87.113388,5896616
+IBM,2010-10-13,133.757172,135.258133,133.632889,134.196945,87.437332,9188378
+IBM,2010-10-14,134.177826,135.277252,133.546844,135.277252,88.141212,5913143
+IBM,2010-10-15,135.850861,135.850861,134.359467,134.856598,87.867134,7552538
+IBM,2010-10-18,134.703629,136.73996,134.646271,136.548752,88.969635,10797544
+IBM,2010-10-19,131.261948,133.212234,130.688339,131.959854,85.979713,14810419
+IBM,2010-10-20,132.198853,133.718933,132.05545,132.954117,86.627525,7264993
+IBM,2010-10-21,133.661575,134.311661,132.313583,133.680695,87.100937,6507375
+IBM,2010-10-22,133.986618,134.560226,133.326965,133.527725,87.001259,4294144
+IBM,2010-10-25,134.244736,135.181641,133.661575,133.690247,87.10717,5094020
+IBM,2010-10-26,133.164429,135.755264,132.437866,134.483749,87.624184,7664147
+IBM,2010-10-27,133.384323,135.344162,132.887192,135.210327,88.097595,6762704
+IBM,2010-10-28,135.602295,135.707458,134.244736,134.703629,87.767433,5733754
+IBM,2010-10-29,134.703629,137.667297,134.560226,137.284897,89.449287,8827508
+IBM,2010-11-01,137.323135,137.915863,136.061188,137.017212,89.274902,5935632
+IBM,2010-11-02,137.523895,138.346085,137.39006,137.514343,89.59877,4839214
+IBM,2010-11-03,137.896744,138.107071,136.357559,137.829834,89.804321,5420477
+IBM,2010-11-04,138.451248,140.382416,138.346085,140.33461,91.436348,6927135
+IBM,2010-11-05,139.521988,140.468445,139.263855,140.458893,91.517319,5225607
+IBM,2010-11-08,138.957932,140.13385,138.862335,140.019119,91.6362,4664846
+IBM,2010-11-09,140.248566,141.042068,139.225616,139.713196,91.435959,5962828
+IBM,2010-11-10,139.66539,140.33461,139.225616,140.105164,91.692528,5409912
+IBM,2010-11-11,138.336517,139.101334,137.045883,139.034424,90.99176,4970801
+IBM,2010-11-12,138.231354,139.359467,137.237091,137.418732,89.934402,4949149
+IBM,2010-11-15,137.562134,138.384323,136.969406,137.323135,89.871811,4003774
+IBM,2010-11-16,136.644363,137.07457,134.971313,135.984711,88.99585,6633837
+IBM,2010-11-17,136.223709,136.223709,135.172089,135.707458,88.814415,5006051
+IBM,2010-11-18,136.749527,138.61377,136.472275,138.011475,90.322258,4431065
+IBM,2010-11-19,138.030594,138.957932,137.657745,138.671127,90.754044,5246631
+IBM,2010-11-22,137.667297,139.034424,137.246658,138.99617,90.966721,3902312
+IBM,2010-11-23,137.896744,138.173996,136.07074,136.883362,89.583992,4780534
+IBM,2010-11-24,137.619507,140,137.495224,139.397705,91.2295,5098309
+IBM,2010-11-26,138.910141,138.910141,137.25621,137.571701,90.034485,2177040
+IBM,2010-11-29,137.217972,137.351822,135.277252,136.606125,89.40255,5272154
+IBM,2010-11-30,135.984711,136.481842,135.066925,135.238998,88.507843,8027841
+IBM,2010-12-01,137.294449,138.747604,137.198853,138.05928,90.353577,7136649
+IBM,2010-12-02,137.982788,139.435944,137.954117,138.79541,90.835365,5621204
+IBM,2010-12-03,137.906311,139.273422,137.906311,138.986618,90.96048,3881288
+IBM,2010-12-06,138.183563,139.455063,138.164429,138.61377,90.716438,3474603
+IBM,2010-12-07,139.598465,139.86615,137.543015,137.686417,90.109543,5050716
+IBM,2010-12-08,138.001907,139.244736,137.514343,138.604202,90.71019,5189624
+IBM,2010-12-09,139.521988,139.521988,137.20842,137.954117,90.284752,4607944
+IBM,2010-12-10,138.508606,138.575531,137.40918,138.451248,90.61013,3664975
+IBM,2010-12-13,138.757172,139.005737,137.868073,137.934998,90.272255,4959086
+IBM,2010-12-14,137.915863,139.588913,137.915863,139.407272,91.235756,5021637
+IBM,2010-12-15,138.747604,139.311661,137.963669,138.355637,90.547546,4651980
+IBM,2010-12-16,138.470367,138.92926,137.810699,138.193115,90.44117,4370816
+IBM,2010-12-17,138.326965,139.101334,138.049713,138.623322,90.722725,10488242
+IBM,2010-12-20,138.99617,139.139572,138.040146,138.154877,90.41613,4178770
+IBM,2010-12-21,138.61377,139.569794,137.982788,139.33078,91.185753,3950847
+IBM,2010-12-22,139.254303,139.961761,139.177826,139.531555,91.317116,3544685
+IBM,2010-12-23,139.474182,139.894836,138.938812,139.474182,91.279549,2536027
+IBM,2010-12-27,138.738052,139.292542,138.623322,138.94838,90.935486,2421176
+IBM,2010-12-28,138.919693,139.722748,138.680695,139.302109,91.166962,2823782
+IBM,2010-12-29,139.579346,141.013382,139.302109,140.076477,91.673744,3829511
+IBM,2010-12-30,139.923523,140.640533,139.818359,140.219879,91.767632,3178899
+IBM,2010-12-31,140.277252,140.602295,139.541107,140.305923,91.823914,3106411
+IBM,2011-01-03,140.736145,141.682602,140.66922,140.994263,92.274384,4815575
+IBM,2011-01-04,141.07074,141.701721,140.191208,141.147232,92.374489,5292865
+IBM,2011-01-05,140.860428,140.994263,140.277252,140.583176,92.005363,4871640
+IBM,2011-01-06,140.659653,142.246658,140.363297,142.122375,93.012688,5260543
+IBM,2011-01-07,142.246658,142.313583,140.478012,141.424469,92.555916,4325942
+IBM,2011-01-10,141.089859,141.548752,140.755264,141.147232,92.374489,3800536
+IBM,2011-01-11,141.682602,141.826004,140.296371,140.803055,92.149254,4355126
+IBM,2011-01-12,141.481842,142.72467,141.175903,142.543015,93.287956,4279709
+IBM,2011-01-13,142.676865,142.72467,141.730408,142.27533,93.11277,3604307
+IBM,2011-01-14,142.342255,143.403442,141.94072,143.403442,93.851105,4753233
+IBM,2011-01-18,143.231354,144.79924,142.810699,144.024857,94.257774,9599037
+IBM,2011-01-19,146.520081,149.263855,146.108994,148.843216,97.411163,12699486
+IBM,2011-01-20,147.734222,149.101334,147.657745,148.94838,97.480019,7782135
+IBM,2011-01-21,149.521988,149.885284,148.145309,148.661575,97.292305,7331414
+IBM,2011-01-24,148.585083,152.762909,148.499039,152.60994,99.87632,7620215
+IBM,2011-01-25,152.20842,157.122375,152.007645,154.340347,101.008812,8640797
+IBM,2011-01-26,154.560226,154.780121,153.365204,153.957932,100.758522,5599343
+IBM,2011-01-27,154.33078,155.047806,153.785858,153.986618,100.777275,5102702
+IBM,2011-01-28,153.967499,154.79924,151.692154,152.20842,99.613579,7034978
+IBM,2011-01-31,152.179733,154.875717,151.701721,154.875717,101.359177,7528271
+IBM,2011-02-01,154.980881,156.730408,154.875717,156.367111,102.335236,6099540
+IBM,2011-02-02,156.214142,156.40535,155.458893,156.118546,102.172546,4083584
+IBM,2011-02-03,155.984711,156.978973,155.650101,156.338425,102.316452,4898836
+IBM,2011-02-04,156.290634,156.9216,156.042068,156.787766,102.610504,3927939
+IBM,2011-02-07,156.864243,157.734222,156.806885,157.571701,103.123589,5154793
+IBM,2011-02-08,157.571701,158.938812,157.093689,158.747604,104.304512,5870780
+IBM,2011-02-09,158.336517,158.671127,156.883362,157.40918,103.425102,4846746
+IBM,2011-02-10,156.692154,157.74379,156.00383,156.87381,103.073357,6001739
+IBM,2011-02-11,156.768646,157.753342,156.128113,156.644363,102.922592,5423719
+IBM,2011-02-14,156.959854,157.151047,155.688339,156.042068,102.526825,4319771
+IBM,2011-02-15,155.726578,156.376678,155.372849,155.678772,102.288132,3942060
+IBM,2011-02-16,156.147232,156.40535,155.592728,156.214142,102.639908,3363936
+IBM,2011-02-17,156.118546,157.428299,155.688339,157.017212,103.167534,3379103
+IBM,2011-02-18,157.227539,157.59082,156.883362,157.59082,103.544449,4440270
+IBM,2011-02-22,156.376678,157.036331,154.66539,154.827911,101.72908,5448928
+IBM,2011-02-23,154.694077,155.525818,153.097519,153.135757,100.617271,6274013
+IBM,2011-02-24,152.60994,154.177826,152.036331,153.699814,100.987862,5970045
+IBM,2011-02-25,153.977051,155.20076,153.785858,155.143402,101.936356,4726246
+IBM,2011-02-28,155.219879,155.822174,154.149139,154.761002,101.685097,4992558
+IBM,2011-03-01,155.975143,155.975143,152.848953,152.934998,100.485359,4584409
+IBM,2011-03-02,152.418732,154.024857,152.399612,153.116638,100.604675,3569998
+IBM,2011-03-03,154.321228,156.787766,154.177826,156.290634,102.690147,4244459
+IBM,2011-03-04,156.214142,157.084137,153.585083,154.713196,101.653687,5136592
+IBM,2011-03-07,154.493301,155.812622,151.864243,152.896744,100.460182,5556352
+IBM,2011-03-08,152.676865,156.242828,152.20842,155.143402,101.936356,5632501
+IBM,2011-03-09,156.281067,160.344162,156.099426,158.565964,104.185158,9504584
+IBM,2011-03-10,157.399612,157.428299,154.28299,154.894836,101.773033,7365304
+IBM,2011-03-11,155.258133,156.061188,153.766724,155.286804,102.030609,4467466
+IBM,2011-03-14,154.072662,154.856598,153.049713,154.292542,101.377319,4498323
+IBM,2011-03-15,150.430206,152.619507,149.980881,152.02676399999999,99.888596,6773687
+IBM,2011-03-16,149.636703,150.076477,145.038239,146.271515,96.107109,12756284
+IBM,2011-03-17,147.227539,147.705551,145.984711,147.399612,96.848312,7715714
+IBM,2011-03-18,149.617584,150.047806,147.533463,149.034424,97.922485,11976700
+IBM,2011-03-21,150.707458,152.60994,150.162521,150.745697,99.046883,6050064
+IBM,2011-03-22,151.587006,151.634796,150.592728,151.05162,99.247894,4509724
+IBM,2011-03-23,151.05162,153.040146,150.602295,152.514343,100.208954,5002495
+IBM,2011-03-24,153.183563,153.642441,151.854691,153.001907,100.529335,5382507
+IBM,2011-03-25,153.900574,155.583176,153.690247,155.047806,101.873535,5594113
+IBM,2011-03-28,154.435944,155.430206,154.034424,154.273422,101.364761,4155549
+IBM,2011-03-29,154.244736,155.917786,154.063095,155.71701,102.313271,3615708
+IBM,2011-03-30,156.357559,156.778198,155.850861,156.40535,102.765541,3550229
+IBM,2011-03-31,156.214142,156.845123,155.898666,155.898666,102.432632,4038397
+IBM,2011-04-01,156.500961,157.189301,155.86998,157.045883,103.186378,4583467
+IBM,2011-04-04,157.189301,157.485657,156.38623,157.02676399999999,103.17382,3373455
+IBM,2011-04-05,156.606125,157.456985,156.424469,156.778198,103.010483,3778152
+IBM,2011-04-06,157.112808,157.504776,156.606125,156.826004,103.041931,3948441
+IBM,2011-04-07,156.883362,157.313583,156.099426,157.151047,103.255478,3835368
+IBM,2011-04-08,157.122375,157.151047,155.984711,156.835571,103.048241,3477009
+IBM,2011-04-11,156.252396,156.787766,155.936905,156.73996,102.985405,4329394
+IBM,2011-04-12,156.175903,156.567871,155.162521,156.07074,102.545647,4038188
+IBM,2011-04-13,156.759079,157.676865,156.462708,156.73996,102.985405,4374267
+IBM,2011-04-14,156.634796,158.087952,155.984711,157.715103,103.626099,4915259
+IBM,2011-04-15,157.74379,159.024857,157.619507,158.900574,104.405029,5530620
+IBM,2011-04-18,157.399612,158.852768,155.697891,158.642441,104.235428,6444092
+IBM,2011-04-19,158.422562,159.063095,157.20842,158.12619,103.896217,6848267
+IBM,2011-04-20,155.927338,158.59465,155.057358,157.504776,103.4879,11392823
+IBM,2011-04-21,158.346085,161.042068,157.60994,160.879547,105.705276,6441686
+IBM,2011-04-25,160.277252,161.347992,159.875717,160.296371,105.322136,3748655
+IBM,2011-04-26,160.602295,161.759079,160.038239,161.080307,105.837212,7635800
+IBM,2011-04-27,161.195023,163.087952,161.05162,162.877625,107.01812,5543486
+IBM,2011-04-28,162.514343,163.843216,162.237091,163.269592,107.275681,5321734
+IBM,2011-04-29,163.575531,165.391968,162.982788,163.0784,107.150032,5844734
+IBM,2011-05-02,164.541107,165.908218,163.94838,164.579346,108.136223,5644425
+IBM,2011-05-03,164.435944,165.850861,163.699814,165.267685,108.588486,5238054
+IBM,2011-05-04,164.780121,165.028687,162.131927,163.116638,107.175156,7207254
+IBM,2011-05-05,162.97323600000001,163.355637,160.13385,161.05162,105.818367,7669272
+IBM,2011-05-06,161.596558,162.667297,160.841293,161.462708,106.562874,5062012
+IBM,2011-05-09,160.984711,162.380493,160.908218,161.663483,106.695335,3760161
+IBM,2011-05-10,161.806885,163.384323,161.778198,162.887192,107.502991,5161801
+IBM,2011-05-11,162.810699,163.021027,160.439774,162.045883,106.947754,4877707
+IBM,2011-05-12,162.189301,165.172089,161.233276,164.66539,108.676598,5374871
+IBM,2011-05-13,164.149139,164.579346,161.988525,162.447418,107.212761,5405100
+IBM,2011-05-16,162.342255,163.135757,160.908218,161.434036,106.54393,4876661
+IBM,2011-05-17,160.468445,163.871887,159.206497,163.001907,107.578712,9176767
+IBM,2011-05-18,162.619507,163.661575,162.007645,162.94455,107.540878,4345398
+IBM,2011-05-19,163.346085,163.862335,161.87381,163.087952,107.635483,3701062
+IBM,2011-05-20,162.906311,163.623322,161.931168,162.676865,107.36422,5093915
+IBM,2011-05-23,161.166351,161.271515,159.722748,160.860428,106.16539,5380624
+IBM,2011-05-24,161.089859,161.252396,160.143402,160.602295,105.99498,4857206
+IBM,2011-05-25,160.258133,160.994263,160.143402,160.372849,105.843605,4060677
+IBM,2011-05-26,160.095596,160.13385,158.604202,159.827911,105.483917,6036780
+IBM,2011-05-27,160.525818,161.061188,159.655838,160.13385,105.68586,3428370
+IBM,2011-05-31,161.032501,162.418732,160.439774,161.500961,106.588127,9543076
+IBM,2011-06-01,161.472275,162.122375,159.177826,159.235184,105.092728,5370792
+IBM,2011-06-02,159.120453,159.751434,158.422562,158.785858,104.796219,4031389
+IBM,2011-06-03,157.07457,158.59465,156.912048,157.79158,104.139999,5471103
+IBM,2011-06-06,157.514343,158.298279,157.045883,157.504776,103.950706,3786206
+IBM,2011-06-07,157.848953,157.97323600000001,156.414917,156.491394,103.281891,4379602
+IBM,2011-06-08,156.089859,157.600388,156.080307,157.112808,103.692017,4027937
+IBM,2011-06-09,157.753342,158.661575,157.514343,157.59082,104.007492,4497591
+IBM,2011-06-10,157.332703,157.59082,155.707458,156.00383,102.960083,4898732
+IBM,2011-06-13,157.20842,157.227539,155.573608,155.994263,102.953758,5333763
+IBM,2011-06-14,156.663483,157.332703,156.453156,156.902481,103.553192,7374300
+IBM,2011-06-15,155.592728,156.223709,154.416824,155.191208,102.42379,5465978
+IBM,2011-06-16,154.933075,156.434036,154.66539,155.516251,102.63829,5084711
+IBM,2011-06-17,157.017212,157.839386,156.38623,157.20842,103.755081,7478586
+IBM,2011-06-20,156.500961,158.326965,156.395798,157.762909,104.121048,4138081
+IBM,2011-06-21,157.934998,159.416824,156.787766,158.910141,104.87822,5635116
+IBM,2011-06-22,158.307846,159.474182,157.839386,158.393875,104.537498,4142683
+IBM,2011-06-23,156.845123,159.397705,156.596558,158.814529,104.815125,5513989
+IBM,2011-06-24,158.556412,158.642441,157.332703,157.810699,104.152588,4605120
+IBM,2011-06-27,158.451248,160.841293,157.94455,160.248566,105.761566,4651248
+IBM,2011-06-28,160.927338,163.193115,160.621414,162.533463,107.269531,5073100
+IBM,2011-06-29,163.107071,163.346085,162.351822,163.040146,107.603973,3992687
+IBM,2011-06-30,163.585083,164.86615,163.240921,164.005737,108.241241,5340039
+IBM,2011-07-01,164.063095,166.969406,163.94838,166.864243,110.127808,5420058
+IBM,2011-07-05,165.889099,167.715103,165.889099,167.715103,110.689331,4797479
+IBM,2011-07-06,167.485657,169.952194,167.39006,169.894836,112.12796,6156651
+IBM,2011-07-07,169.005737,169.474182,168.374756,168.718933,111.351883,6177258
+IBM,2011-07-08,167.772461,168.728485,167.313583,168.728485,111.35817,4602295
+IBM,2011-07-11,167.20842,168.403442,166.931168,167.294449,110.411713,4985759
+IBM,2011-07-12,167.237091,167.657745,166.242828,166.395798,109.818649,5268493
+IBM,2011-07-13,167.20842,168.565964,166.347992,166.653915,109.988998,4262241
+IBM,2011-07-14,166.730408,168.355637,166.195023,166.567871,109.932205,4825303
+IBM,2011-07-15,167.380493,168.202682,166.414917,167.820267,110.758766,5593067
+IBM,2011-07-18,167.045883,168.699814,165.946457,167.571701,110.594711,9288166
+IBM,2011-07-19,170.879547,177.065002,170.793503,177.065002,116.860123,13854898
+IBM,2011-07-20,175.755264,176.309753,174.952194,175.573608,115.875862,6172551
+IBM,2011-07-21,175.516251,177.342255,174.856598,176.768646,116.664558,5186486
+IBM,2011-07-22,176.520081,177.466537,176.156784,177.036331,116.841248,4723841
+IBM,2011-07-25,175.803055,176.826004,175.219879,175.621414,115.907402,5216402
+IBM,2011-07-26,174.894836,175.956024,174.617584,174.885284,115.421562,4556585
+IBM,2011-07-27,174.005737,174.86615,172.97323600000001,173.374756,114.424622,6073913
+IBM,2011-07-28,173.097519,175.210327,172.92543,173.804977,114.708603,4684825
+IBM,2011-07-29,172.332703,175.363297,171.826004,173.852768,114.740105,6972218
+IBM,2011-08-01,174.569794,175.611862,170.650101,172.801147,114.046089,6111464
+IBM,2011-08-02,172.036331,174.273422,170.038239,170.219879,112.342445,6035838
+IBM,2011-08-03,169.856598,171.347992,167.695984,170.965576,112.834618,7031212
+IBM,2011-08-04,168.738052,170.095596,163.652008,163.938812,108.197083,11529326
+IBM,2011-08-05,164.531555,166.558319,159.196945,165.372849,109.143517,12417903
+IBM,2011-08-08,161.40535,165.019119,158.699814,158.910141,105.334923,16531925
+IBM,2011-08-09,160.095596,163.527725,154.875717,163.107071,108.11692,13093410
+IBM,2011-08-10,160.783936,161.787766,154.732315,155.391968,103.002884,14637306
+IBM,2011-08-11,156.883362,161.347992,155.774384,159.397705,105.658073,9597678
+IBM,2011-08-12,161.089859,161.931168,158.537292,160.803055,106.589676,5425602
+IBM,2011-08-15,163.785858,166.347992,162.896744,165.382416,109.62513,7997088
+IBM,2011-08-16,164.617584,164.617584,161.567871,163.709366,108.516136,5842328
+IBM,2011-08-17,164.024857,165.382416,162.418732,163.938812,108.668259,5365666
+IBM,2011-08-18,159.005737,159.139572,153.116638,156.625244,103.820381,15776400
+IBM,2011-08-19,155.038239,156.730408,150.219879,150.611862,99.834343,14715756
+IBM,2011-08-22,154.254303,154.569794,150.688339,151.988525,100.74688,7582559
+IBM,2011-08-23,153.585083,157.351822,152.514343,157.093689,104.130905,7241772
+IBM,2011-08-24,156.912048,159.493301,156.166351,159.426392,105.677101,6722642
+IBM,2011-08-25,160.152969,161.118546,157.600388,158.298279,104.929321,7062174
+IBM,2011-08-26,157.600388,161.883362,156.099426,161.701721,107.185356,6734357
+IBM,2011-08-29,163.0784,165.124283,162.868073,165.028687,109.390663,5536896
+IBM,2011-08-30,164.493301,165.879547,163.365204,164.923523,109.320961,4683674
+IBM,2011-08-31,165.66922,166.080307,163.202682,164.349899,108.940704,6353613
+IBM,2011-09-01,165.114716,166.042068,162.638626,162.839386,107.939438,5715239
+IBM,2011-09-02,160.315491,161.500961,158.699814,159.636703,105.816544,5208139
+IBM,2011-09-06,155.889099,158.269592,155.066925,157.848953,104.631493,6026215
+IBM,2011-09-07,159.923523,160.516251,158.852768,159.952194,106.025688,7109244
+IBM,2011-09-08,159.655838,162.122375,157.839386,157.982788,104.720222,6304451
+IBM,2011-09-09,157.332703,157.92543,153.738052,154.273422,102.261452,7054119
+IBM,2011-09-12,153.001907,155.296371,151.778198,155.277252,102.926788,5488571
+IBM,2011-09-13,156.443588,156.711288,154.435944,156.242828,103.566864,4941095
+IBM,2011-09-14,156.797318,162.198853,154.86615,159.885284,105.981308,7301812
+IBM,2011-09-15,161.223709,162.676865,159.875717,162.60994,107.787376,5715762
+IBM,2011-09-16,163.79541,165.382416,162.27533,165.382416,109.62513,11556313
+IBM,2011-09-19,162.045883,166.223709,161.978973,165.516251,109.713806,4974358
+IBM,2011-09-20,165.936905,169.627151,165.105164,167.036331,110.721451,6495242
+IBM,2011-09-21,167.304016,169.856598,165.028687,165.411087,109.644127,7367083
+IBM,2011-09-22,160.927338,162.495224,159.177826,161.20459,106.85582,8572598
+IBM,2011-09-23,159.646271,162.084137,158.470367,161.892929,107.312065,5843584
+IBM,2011-09-26,163.441681,167.017212,162.39006,166.835571,110.588341,7056002
+IBM,2011-09-27,169.043976,171.72084,168.671127,169.894836,112.616241,7990185
+IBM,2011-09-28,170.143402,172.801147,169.292542,169.741867,112.514839,8087881
+IBM,2011-09-29,171.787766,172.954117,167.810699,171.290634,113.541451,7263738
+IBM,2011-09-30,168.269592,170.430206,167.065002,167.179733,110.816505,8166540
+IBM,2011-10-03,166.692154,170.095596,165.430206,165.66922,109.815262,9458560
+IBM,2011-10-04,163.99617,167.370941,161.453156,167.05545,110.7341,9623200
+IBM,2011-10-05,166.892929,169.502869,165.086044,169.072662,112.071236,6120878
+IBM,2011-10-06,169.034424,173.986618,167.934998,173.699814,115.13839,7511221
+IBM,2011-10-07,174.302109,175.640533,173.652008,174.369019,115.581955,7157360
+IBM,2011-10-10,174.952194,178.422562,174.856598,178.412994,118.26255,6050901
+IBM,2011-10-11,176.472275,177.820267,176.013382,176.864243,117.235962,5575703
+IBM,2011-10-12,177.896744,179.732315,177.485657,177.934998,117.94574,5583757
+IBM,2011-10-13,176.835571,179.254303,176.38623,178.604202,118.389313,4601563
+IBM,2011-10-14,179.913956,182.151047,179.474182,182.151047,120.740341,5615137
+IBM,2011-10-17,181.367111,181.797318,177.72467,178.384323,118.243523,9194654
+IBM,2011-10-18,170.172089,171.491394,168.499039,171.032501,113.370331,16452952
+IBM,2011-10-19,171.778198,171.902481,169.225616,169.588913,112.41346,7016882
+IBM,2011-10-20,170.296371,171.357559,168.422562,169.455063,112.324722,7859435
+IBM,2011-10-21,171.233276,173.680695,170.889099,173.642441,115.100357,8424693
+IBM,2011-10-24,173.527725,175.325043,172.676865,174.235184,115.493233,6161568
+IBM,2011-10-25,173.671127,174.923523,172.093689,172.428299,114.29557,5620263
+IBM,2011-10-26,173.747604,174.263855,171.156784,173.967499,115.315834,5635534
+IBM,2011-10-27,176.854691,178.776291,175.124283,177.705551,117.793633,7382459
+IBM,2011-10-28,177.40918,179.79924,177.131927,179.206497,118.788528,5240251
+IBM,2011-10-31,177.428299,178.690247,176.510513,176.510513,117.001534,4926660
+IBM,2011-11-01,173.565964,175.20076,172.79158,173.374756,114.922897,6151735
+IBM,2011-11-02,175.908218,177.103256,174.980881,175.831741,116.551575,4326884
+IBM,2011-11-03,176.988525,179.521988,175.927338,179.063095,118.693527,5181361
+IBM,2011-11-04,178.0784,178.910141,176.615677,178.183563,118.110489,3386530
+IBM,2011-11-07,178.030594,179.474182,176.625244,179.082214,118.706169,3693217
+IBM,2011-11-08,179.235184,179.617584,177.351822,179.015289,119.138794,4529808
+IBM,2011-11-09,176.099426,177.093689,173.193115,174.225616,115.951164,5747561
+IBM,2011-11-10,175.506699,176.644363,173.871887,175.286804,116.657372,4060154
+IBM,2011-11-11,177.122375,179.569794,176.998093,179.139572,119.221512,3833904
+IBM,2011-11-14,180.850861,181.491394,178.632889,179.110901,119.202461,6316376
+IBM,2011-11-15,179.244736,181.615677,177.476105,180.449326,120.093224,4796224
+IBM,2011-11-16,179.560226,181.548752,178.107071,178.412994,118.737946,4829173
+IBM,2011-11-17,178.59465,180.525818,175.325043,177.562134,118.171684,6109163
+IBM,2011-11-18,178.499039,178.747604,176.5392,177.093689,117.859978,4645181
+IBM,2011-11-21,175.305923,175.86998,172.084137,173.499039,115.467636,5381775
+IBM,2011-11-22,174.206497,174.933075,172.361374,173.336517,115.359444,4370816
+IBM,2011-11-23,172.72467,173.508606,169.713196,170.124283,113.221634,5021741
+IBM,2011-11-25,170.181641,171.663483,169.273422,169.273422,112.655388,2335509
+IBM,2011-11-28,174.674957,174.885284,172.72467,174.196945,115.932121,4732313
+IBM,2011-11-29,174.015289,175.248566,172.887192,172.982788,115.124062,3830034
+IBM,2011-11-30,176.453156,180.066925,176.108994,179.732315,119.616013,8197293
+IBM,2011-12-01,178.785858,181.634796,178.556412,181.118546,120.538574,5082305
+IBM,2011-12-02,181.567871,182.915863,181.118546,181.31930500000001,120.672195,5190461
+IBM,2011-12-05,182.772461,185.095596,182.007645,182.447418,121.422958,5961572
+IBM,2011-12-06,182.265778,185.019119,181.950287,184.455063,122.759117,4335565
+IBM,2011-12-07,183.546844,186.328873,182.868073,185.516251,123.465385,5315458
+IBM,2011-12-08,184.015289,185.277252,182.667297,183.154877,121.893814,4569974
+IBM,2011-12-09,184.426392,186.300186,183.938812,186.00383,123.789848,5070903
+IBM,2011-12-12,185.124283,185.372849,182.810699,183.728485,122.275566,3970721
+IBM,2011-12-13,184.952194,185.755264,182.25621,182.74379,121.620201,5238786
+IBM,2011-12-14,181.491394,181.912048,179.732315,180.420654,120.074127,5290354
+IBM,2011-12-15,182.103256,182.79158,178.671127,179.235184,119.285141,4680327
+IBM,2011-12-16,179.741867,179.741867,173.910141,175.497131,116.797394,12394472
+IBM,2011-12-19,176.395798,176.567871,174.235184,174.847031,116.364738,5271735
+IBM,2011-12-20,177.342255,179.091782,176.634796,179.005737,119.132446,4958145
+IBM,2011-12-21,175.162521,175.430206,171.166351,173.489487,115.461212,9709495
+IBM,2011-12-22,174.674957,174.761002,173.040146,174.034424,115.823929,5284392
+IBM,2011-12-23,175.057358,176.72084,173.891006,176.625244,117.548141,3192706
+IBM,2011-12-27,176.835571,177.676865,176.281067,176.816437,117.675385,2902859
+IBM,2011-12-28,177.045883,177.246658,175.277252,175.898666,117.064613,3004112
+IBM,2011-12-29,175.975143,178.040146,175.917786,177.992355,118.458015,3076914
+IBM,2011-12-30,178.135757,178.27916,175.764816,175.793503,116.994644,3693321
+IBM,2012-01-03,178.518158,180.411087,177.820267,178.107071,118.534363,5905716
+IBM,2012-01-04,177.40918,178.135757,176.806885,177.380493,118.050835,4546648
+IBM,2012-01-05,176.682602,176.892929,175.047806,176.5392,117.490906,4668403
+IBM,2012-01-06,176.281067,176.367111,174.292542,174.512421,116.142014,5122367
+IBM,2012-01-09,174.187378,174.254303,172.342255,173.604202,115.537605,5440455
+IBM,2012-01-10,175.172089,175.640533,173.231354,173.336517,115.359444,5398406
+IBM,2012-01-11,172.782028,174.770554,172.562134,174.302109,116.002075,4299897
+IBM,2012-01-12,173.862335,173.910141,170.53537,172.60994,114.8759,7197526
+IBM,2012-01-13,171.587006,171.711288,169.550674,171.281067,113.991486,5522043
+IBM,2012-01-17,172.428299,173.99617,171.434036,172.084137,114.525978,6279556
+IBM,2012-01-18,171.9216,173.61377,171.606125,173.107071,115.206764,4812228
+IBM,2012-01-19,173.79541,174.340347,172.418732,172.581268,114.856804,8961291
+IBM,2012-01-20,177.600388,180.659653,176.625244,180.229446,119.946815,13440786
+IBM,2012-01-23,179.646271,182.141495,179.416824,181.625244,120.875809,6016278
+IBM,2012-01-24,180.33461,183.843216,180.229446,183.489487,122.116463,5591602
+IBM,2012-01-25,182.915863,183.785858,181.271515,183.298279,121.989243,4560246
+IBM,2012-01-26,183.355637,184.311661,182.093689,182.581268,121.512085,4188916
+IBM,2012-01-27,181.653915,183.336517,181.462708,182.084137,121.181175,3514978
+IBM,2012-01-30,181.061188,184.254303,179.942642,184.034424,122.479164,4559514
+IBM,2012-01-31,184.598465,184.608032,182.600388,184.13002,122.542824,5048833
+IBM,2012-02-01,184.713196,186.242828,183.94838,184.149139,122.555496,5322885
+IBM,2012-02-02,184.244736,184.827911,182.915863,183.107071,121.861961,4087036
+IBM,2012-02-03,184.445511,185.592728,184.072662,185.124283,123.204468,4729698
+IBM,2012-02-06,184.015289,185.238998,183.556412,184.340347,122.682762,3807231
+IBM,2012-02-07,183.986618,185.602295,183.527725,184.847031,123.019974,3590918
+IBM,2012-02-08,184.302109,185.066925,183.298279,184.46463,123.243515,3978775
+IBM,2012-02-09,184.541107,185.908218,184.082214,184.636703,123.358459,4054714
+IBM,2012-02-10,183.326965,183.967499,182.868073,183.957932,122.904976,3547091
+IBM,2012-02-13,184.808792,185.172089,183.307846,184.149139,123.032745,2571905
+IBM,2012-02-14,183.326965,184.13002,182.437866,183.766724,122.77729,3554413
+IBM,2012-02-15,183.852768,184.933075,182.848953,183.79541,122.796394,4205861
+IBM,2012-02-16,184.139572,184.751434,183.556412,184.531555,123.288261,3687673
+IBM,2012-02-17,185.191208,185.33461,183.843216,184.913956,123.543762,3918839
+IBM,2012-02-21,185.210327,185.697891,183.99617,184.885284,123.524544,3445106
+IBM,2012-02-22,184.541107,186.175903,184.273422,185.344162,123.831139,3426487
+IBM,2012-02-23,185.344162,190.468445,184.780121,188.919693,126.220039,8402204
+IBM,2012-02-24,189.655838,189.827911,187.963669,189.063095,126.315819,3507447
+IBM,2012-02-27,188.12619,189.971313,187.476105,188.843216,126.168884,3931286
+IBM,2012-02-28,189.053543,190.210327,188.747604,189.273422,126.45636,3313100
+IBM,2012-02-29,189.158707,190.411087,187.810699,188.0784,125.657913,5352487
+IBM,2012-03-01,188.556412,189.741867,188.269592,188.843216,126.168884,3724074
+IBM,2012-03-02,188.432129,190.143402,188.393875,190.066925,126.986511,3898860
+IBM,2012-03-05,189.636703,192.342255,189.579346,191.835571,128.168198,7257148
+IBM,2012-03-06,190.382416,190.860428,188.154877,188.585083,125.996468,5454576
+IBM,2012-03-07,189.378586,189.837479,188.632889,189.072662,126.322227,3500857
+IBM,2012-03-08,190.478012,191.195023,189.913956,191.022949,127.625221,3290507
+IBM,2012-03-09,191.185471,192.25621,190.936905,191.797318,128.142593,3324397
+IBM,2012-03-12,192.093689,192.705551,191.424469,192.160614,128.385345,3263206
+IBM,2012-03-13,192.848953,194.933075,192.74379,194.818359,130.161026,5089836
+IBM,2012-03-14,194.818359,196.128113,194.684509,195.71701,130.761398,4814006
+IBM,2012-03-15,195.927338,197.112808,195.736145,196.94072,131.578995,3787671
+IBM,2012-03-16,197.92543,198.393875,196.950287,196.950287,131.585358,10080302
+IBM,2012-03-19,196.663483,197.447418,195.506699,196.673035,131.400162,3936307
+IBM,2012-03-20,195.736145,195.984711,194.741867,195.267685,130.461258,3865075
+IBM,2012-03-21,195.33461,196.72084,195.315491,195.688339,130.742249,3483075
+IBM,2012-03-22,195.028687,196.931168,194.990433,196.453156,131.25322,3459959
+IBM,2012-03-23,196.835571,196.902481,195.564056,196.443588,131.246826,3175865
+IBM,2012-03-26,197.370941,198.776291,197.246658,198.632889,132.709518,3575437
+IBM,2012-03-27,199.292542,199.483749,197.896744,198.068832,132.332718,2828907
+IBM,2012-03-28,198.317398,199.512421,197.198853,198.173996,132.402969,3415922
+IBM,2012-03-29,197.02676399999999,199.33078,196.959854,199.110901,133.0289,3560270
+IBM,2012-03-30,199.560226,199.923523,198.862335,199.474182,133.271622,3363099
+IBM,2012-04-02,199.770554,200.468445,198.938812,200.258133,133.79538,3543743
+IBM,2012-04-03,200.105164,201.424469,199.369019,200.286804,133.81456,4279709
+IBM,2012-04-04,197.151047,197.877625,196.166351,196.988525,131.610916,4606584
+IBM,2012-04-05,196.128113,196.634796,195.468445,196.434036,131.240494,3984214
+IBM,2012-04-09,195.411087,197.103256,194.426392,195.927338,130.901932,3479937
+IBM,2012-04-10,195.927338,196.692154,193.27916,193.432129,129.234863,4323013
+IBM,2012-04-11,195.019119,195.33461,193.556412,193.671127,129.394516,3521045
+IBM,2012-04-12,193.881454,196.520081,193.728485,196.290634,131.144638,3064362
+IBM,2012-04-13,195.33461,195.650101,193.881454,193.881454,129.535049,3940282
+IBM,2012-04-16,195.736145,196.912048,193.804977,193.804977,129.483963,4002624
+IBM,2012-04-17,195.573608,198.508606,195.172089,198.326965,132.505127,6344513
+IBM,2012-04-18,193.527725,195.095596,191.20459,191.328873,127.829613,10620561
+IBM,2012-04-19,191.233276,192.40918,188.833649,190.736145,127.433624,6027993
+IBM,2012-04-20,191.042068,191.31930500000001,190.33461,190.822174,127.491119,4977077
+IBM,2012-04-23,189.187378,190.344162,188.135757,189.885284,126.865158,3785265
+IBM,2012-04-24,190.305923,193.575531,190.124283,191.20459,127.746582,5885110
+IBM,2012-04-25,193.135757,194.732315,192.92543,194.617584,130.026871,4187556
+IBM,2012-04-26,194.455063,197.141495,194.455063,196.5392,131.31073,3454624
+IBM,2012-04-27,197.39006,199.015289,196.854691,197.715103,132.09639,3657757
+IBM,2012-04-30,197.619507,198.814529,197.246658,197.97323600000001,132.268814,2900767
+IBM,2012-05-01,198.068832,199.741867,197.619507,198.852768,132.856445,2840831
+IBM,2012-05-02,197.868073,199.110901,197.810699,198.910141,132.894775,2468874
+IBM,2012-05-03,199.110901,199.732315,197.466537,198.12619,132.371033,2956624
+IBM,2012-05-04,197.39006,198.001907,195.411087,195.975143,130.933853,4208686
+IBM,2012-05-07,194.990433,195.764816,193.977051,194.789673,130.141861,3528576
+IBM,2012-05-08,193.537292,194.13002,190.936905,192.619507,129.231049,4060049
+IBM,2012-05-09,191.195023,194.072662,190.305923,192.380493,129.070709,3914655
+IBM,2012-05-10,192.160614,194.311661,191.223709,191.778198,128.666595,4006703
+IBM,2012-05-11,191.166351,193.231354,191.156784,192.323135,129.032242,2501509
+IBM,2012-05-14,191.128113,191.883362,189.827911,190.66922,127.9226,3168543
+IBM,2012-05-15,190.66922,192.60994,190.019119,190.286804,127.665993,3124820
+IBM,2012-05-16,190.650101,192.495224,189.46463,190.946457,128.108597,5231046
+IBM,2012-05-17,190.889099,191.959854,188.94838,189.187378,126.928383,5885110
+IBM,2012-05-18,190.038239,190.038239,186.577438,187.265778,125.639114,6001007
+IBM,2012-05-21,187.361374,189.225616,186.07074,189.063095,126.844994,4007958
+IBM,2012-05-22,189.33078,189.541107,187.437866,188.164429,126.242081,3731187
+IBM,2012-05-23,186.931168,187.848953,184.703629,187.495224,125.793098,4288600
+IBM,2012-05-24,187.370941,187.648178,185.468445,187.466537,125.773811,3733488
+IBM,2012-05-25,186.529633,187.380493,185.468445,185.755264,124.625702,3035387
+IBM,2012-05-29,186.634796,189.369019,186.634796,187.820267,126.011162,3784951
+IBM,2012-05-30,186.233276,186.87381,185.248566,185.975143,124.773239,3768215
+IBM,2012-05-31,185.564056,186.357559,183.556412,184.416824,123.72776,9714725
+IBM,2012-06-01,181.759079,183.288712,180.305923,180.764816,121.277542,5445894
+IBM,2012-06-04,180.057358,181.05162,178.776291,180.248566,120.931168,4837227
+IBM,2012-06-05,179.655838,181.500961,179.311661,180.879547,121.354546,3720099
+IBM,2012-06-06,182.39006,185.468445,181.663483,185.458893,124.42691,3808800
+IBM,2012-06-07,186.692154,187.217972,185.411087,185.889099,124.715538,3871351
+IBM,2012-06-08,185.191208,186.558319,184.225616,186.558319,125.164513,2593243
+IBM,2012-06-11,187.954117,188.049713,183.910141,184.043976,123.4776,3423872
+IBM,2012-06-12,183.690247,186.108994,183.690247,185.994263,124.786064,3162790
+IBM,2012-06-13,185.812622,186.606125,183.891006,184.608032,123.856033,3397094
+IBM,2012-06-14,184.512421,187.217972,184.263855,186.520081,125.13887,3749910
+IBM,2012-06-15,187.456985,190.506699,186.806885,190.344162,127.704514,6682894
+IBM,2012-06-18,188.881454,190.860428,188.499039,189.569794,127.184975,3534329
+IBM,2012-06-19,190.086044,191.195023,190.057358,190.181641,127.595436,3449290
+IBM,2012-06-20,189.961761,190.956024,188.814529,190.038239,127.499214,3533597
+IBM,2012-06-21,190.315491,190.678772,184.694077,184.885284,124.042046,4515164
+IBM,2012-06-22,185.344162,186.309753,184.722748,185.181641,124.240852,9228858
+IBM,2012-06-25,184.015289,184.885284,183.250473,184.378586,123.702095,3359334
+IBM,2012-06-26,185.028687,185.162521,182.361374,183.508606,123.118408,3593951
+IBM,2012-06-27,183.690247,185.181641,182.504776,184.512421,123.791885,2889784
+IBM,2012-06-28,182.820267,183.632889,180.592728,182.982788,122.76561,4149796
+IBM,2012-06-29,185.994263,187.198853,183.94838,186.978973,125.44677,5501542
+IBM,2012-07-02,187.72467,188.527725,186.281067,187.217972,125.607063,2957042
+IBM,2012-07-03,186.864243,187.705551,186.338425,187.313583,125.671234,1517118
+IBM,2012-07-05,186.309753,188.193115,185.114716,186.701721,125.260735,2813949
+IBM,2012-07-06,185.391968,185.411087,181.395798,182.992355,122.772072,5180733
+IBM,2012-07-09,182.370941,182.600388,179.780121,181.328873,121.655975,4171553
+IBM,2012-07-10,181.931168,182.734222,177.437866,178.068832,119.468819,4906054
+IBM,2012-07-11,178.030594,179.120453,175.439774,177.103256,118.820999,5707081
+IBM,2012-07-12,176.147232,176.281067,173.852768,175.038239,117.435562,5158140
+IBM,2012-07-13,175.391968,178.135757,174.980881,177.829834,119.308441,4113918
+IBM,2012-07-16,177.418732,177.915863,176.462708,176.663483,118.525909,3289042
+IBM,2012-07-17,177.562134,178.097519,175.143402,175.573608,117.794731,5395896
+IBM,2012-07-18,176.05162,180.296371,175.478012,179.971313,120.745193,8388397
+IBM,2012-07-19,184.894836,188.193115,184.483749,186.749527,125.29277,10873588
+IBM,2012-07-20,185.554489,186.328873,183.718933,183.986618,123.439133,5010026
+IBM,2012-07-23,181.434036,182.887192,179.923523,182.437866,122.40004,4084107
+IBM,2012-07-24,182.523895,182.906311,180.267685,181.969406,122.085747,3762567
+IBM,2012-07-25,181.94072,184.292542,180.994263,182.676865,122.560371,4010155
+IBM,2012-07-26,184.980881,186.376678,184.101334,185.420654,124.401207,3433913
+IBM,2012-07-27,186.520081,188.728485,185.420654,187.753342,125.96627,4369456
+IBM,2012-07-30,187.686417,189.139572,187.304016,188.030594,126.152252,2915202
+IBM,2012-07-31,187.858505,188.891006,187.265778,187.361374,125.7033,3668322
+IBM,2012-08-01,188.298279,189.149139,186.156784,186.596558,125.19017,2677028
+IBM,2012-08-02,185.621414,187.954117,184.531555,185.898666,124.721931,2941980
+IBM,2012-08-03,187.839386,190.20076,187.533463,189.789673,127.332474,3428893
+IBM,2012-08-06,190.019119,191.147232,189.789673,190.019119,127.486397,2445339
+IBM,2012-08-07,190.659653,192.045883,190.057358,191.137665,128.236832,3357032
+IBM,2012-08-08,189.550674,190.908218,189.445511,190.277252,128.204605,2163442
+IBM,2012-08-09,189.885284,190.688339,189.187378,189.694077,127.811752,2259465
+IBM,2012-08-10,189.168259,190.602295,188.565964,190.525818,128.372162,2720123
+IBM,2012-08-13,190.13385,191.185471,189.091782,190.258133,128.191788,2529542
+IBM,2012-08-14,190.13385,190.564056,189.024857,189.569794,127.728012,2680166
+IBM,2012-08-15,190.152969,190.564056,189.216064,189.674957,127.798798,2208943
+IBM,2012-08-16,190.028687,192.466537,189.407272,192.007645,129.370575,2855057
+IBM,2012-08-17,192.237091,193.116638,191.835571,192.370941,129.615326,2669183
+IBM,2012-08-20,191.864243,192.284897,191.233276,191.682602,129.15152,2443456
+IBM,2012-08-21,192.151047,192.160614,189.646271,189.913956,127.959869,3254420
+IBM,2012-08-22,189.904404,189.913956,188.240921,188.575531,127.058067,3447721
+IBM,2012-08-23,188.374756,188.690247,186.845123,187.093689,126.059593,2884240
+IBM,2012-08-24,186.38623,189.397705,185.659653,189.072662,127.393051,2760917
+IBM,2012-08-27,189.254303,189.579346,187.007645,187.084137,126.053185,2613745
+IBM,2012-08-28,186.959854,187.485657,185.946457,186.300186,125.524933,2656003
+IBM,2012-08-29,186.548752,187.418732,186.328873,186.500961,125.660301,2239904
+IBM,2012-08-30,186.20459,186.87381,184.684509,184.86615,124.558815,2866981
+IBM,2012-08-31,185.764816,187.332703,184.952194,186.281067,125.512093,3340192
+IBM,2012-09-04,187.963669,188.499039,184.751434,185.984711,125.312462,4722062
+IBM,2012-09-05,185.860428,187.237091,185.363297,186.462708,125.634552,3464875
+IBM,2012-09-06,187.629059,190.688339,187.485657,190.344162,128.249756,4112558
+IBM,2012-09-07,190.363297,190.726578,189.369019,190.726578,128.507446,3570730
+IBM,2012-09-10,190.621414,192.94455,189.990433,192.112808,129.441422,4401568
+IBM,2012-09-11,191.730408,194.512421,191.692154,194.33078,130.935822,4090488
+IBM,2012-09-12,194.569794,195.650101,194.034424,194.808792,131.257935,3435064
+IBM,2012-09-13,195.391968,197.715103,194.512421,197.284897,132.926224,4058062
+IBM,2012-09-14,197.170166,198.518158,196.988525,197.715103,133.21611,4243727
+IBM,2012-09-17,196.510513,198.843216,196.510513,198.040146,133.435089,3425755
+IBM,2012-09-18,197.782028,198.738052,197.399612,197.963669,133.383621,2590001
+IBM,2012-09-19,198.422562,198.441681,196.950287,197.351822,132.971329,2725458
+IBM,2012-09-20,196.797318,197.887192,196.271515,197.112808,132.810287,3911099
+IBM,2012-09-21,198.240921,198.79541,196.864243,196.9216,132.681442,13358989
+IBM,2012-09-24,196.00383,196.998093,195.889099,196.261948,132.237061,3672611
+IBM,2012-09-25,196.558319,198.202682,195.936905,195.965576,132.037338,3499079
+IBM,2012-09-26,196.032501,196.9216,194.933075,195.028687,131.406082,3580772
+IBM,2012-09-27,195.382416,197.801147,195.162521,196.854691,132.636414,2899407
+IBM,2012-09-28,196.615677,199.158707,196.281067,198.326965,133.628387,5136801
+IBM,2012-10-01,198.862335,202.437866,198.79541,201.214142,135.5737,5707917
+IBM,2012-10-02,201.682602,202.170166,199.33078,200.611862,135.167847,3473766
+IBM,2012-10-03,200.707458,202.007645,200.095596,201.252396,135.599487,3339146
+IBM,2012-10-04,201.032501,201.692154,199.359467,201.137665,135.522186,3093545
+IBM,2012-10-05,201.864243,202.476105,200.822174,201.328873,135.651001,2989886
+IBM,2012-10-08,200.783936,201.376678,200.009567,200.592728,135.155029,2073800
+IBM,2012-10-09,200.71701,201.472275,198.565964,198.843216,133.976196,3745098
+IBM,2012-10-10,198.680695,199.072662,196.032501,196.768646,132.578415,4209627
+IBM,2012-10-11,197.485657,198.154877,196.587006,196.711288,132.539764,3043860
+IBM,2012-10-12,196.596558,198.814529,196.520081,198.661575,133.853821,2836752
+IBM,2012-10-15,199.694077,200.191208,198.680695,199.741867,134.581711,3201701
+IBM,2012-10-16,200.707458,201.72084,200.258133,201.72084,135.915176,5891177
+IBM,2012-10-17,192.361374,194.46463,189.818359,191.806885,129.235275,13256899
+IBM,2012-10-18,191.118546,191.338425,185.53537,186.38623,125.582962,9723511
+IBM,2012-10-19,186.701721,187.456985,184.684509,184.856598,124.55233,6924834
+IBM,2012-10-22,185.191208,186.118546,183.977051,185.850861,125.222267,4605015
+IBM,2012-10-23,185.019119,185.468445,182.543015,182.839386,123.193161,4631060
+IBM,2012-10-24,183.977051,184.789673,182.179733,182.332703,122.851768,3909948
+IBM,2012-10-25,182.992355,183.977051,182.323135,183.173996,123.418625,3399082
+IBM,2012-10-26,183.068832,185.344162,183.049713,184.770554,124.494324,4190799
+IBM,2012-10-31,186.233276,187.772461,185.114716,185.975143,125.305962,6330706
+IBM,2012-11-01,186.118546,189.187378,185.994263,188.479919,126.993706,3931705
+IBM,2012-11-02,188.843216,189.292542,184.789673,184.923523,124.59742,4456065
+IBM,2012-11-05,183.900574,186.395798,183.565964,185.602295,125.054779,2862065
+IBM,2012-11-06,186.673035,188.097519,186.118546,186.491394,125.653816,3431926
+IBM,2012-11-07,184.856598,185.162521,182.753342,182.753342,123.674103,4964525
+IBM,2012-11-08,182.982788,183.374756,181.730408,181.73996,122.988327,3705141
+IBM,2012-11-09,181.500961,183.212234,180.573608,181.300186,122.690681,3840494
+IBM,2012-11-12,181.673035,182.380493,179.168259,180.927338,122.4384,3208500
+IBM,2012-11-13,180.105164,182.485657,179.971313,180.038239,121.836693,3563408
+IBM,2012-11-14,180.822174,180.946457,177.131927,177.351822,120.018753,4607002
+IBM,2012-11-15,177.657745,178.967499,176.653915,177.676865,120.238686,3568638
+IBM,2012-11-16,178.135757,179.311661,176.959854,178.718933,120.943909,4875197
+IBM,2012-11-19,180.325043,182.017212,180.019119,181.978973,123.150063,3753989
+IBM,2012-11-20,181.529633,181.749527,179.971313,180.879547,122.406029,3316029
+IBM,2012-11-21,180.975143,182.495224,180.640533,181.9216,123.111237,5428322
+IBM,2012-11-23,182.600388,184.980881,182.40918,184.980881,125.181572,4055970
+IBM,2012-11-26,183.986618,184.86615,183.336517,184.397705,124.78685,5449974
+IBM,2012-11-27,183.632889,184.560226,182.600388,182.820267,123.719414,3442281
+IBM,2012-11-28,182.581268,183.59465,180.946457,183.537292,124.204636,3769366
+IBM,2012-11-29,184.273422,184.416824,181.835571,183.107071,123.913483,4265483
+IBM,2012-11-30,183.317398,183.556412,181.166351,181.711288,122.968918,5163474
+IBM,2012-12-03,182.370941,182.887192,180.076477,181.147232,122.587219,3503682
+IBM,2012-12-04,181.367111,182.361374,180.707458,181.032501,122.509537,4174272
+IBM,2012-12-05,180.697891,181.128113,178.718933,180.353729,122.050232,4395397
+IBM,2012-12-06,180.850861,181.816437,180.124283,181.357559,122.729546,3364564
+IBM,2012-12-07,181.778198,183.747604,181.749527,183.508606,124.185204,4279500
+IBM,2012-12-10,183.718933,185.028687,183.221802,184.149139,124.61869,3596671
+IBM,2012-12-11,184.684509,186.233276,184.655838,185.659653,125.640877,4334624
+IBM,2012-12-12,186.042068,186.185471,183.99617,184.46463,124.832199,4437027
+IBM,2012-12-13,183.728485,184.560226,182.954117,183.546844,124.21109,3789867
+IBM,2012-12-14,183.26004,184.894836,182.848953,183.326965,124.062294,4002937
+IBM,2012-12-17,183.326965,185.382416,183.326965,185.105164,125.265656,3966850
+IBM,2012-12-18,185.325043,187.304016,185.315491,187.084137,126.604851,4315691
+IBM,2012-12-19,186.864243,187.810699,186.424469,186.500961,126.210251,4466943
+IBM,2012-12-20,185.917786,186.376678,184.66539,186.20459,126.009621,4376987
+IBM,2012-12-21,184.608032,185.946457,183.145309,184.913956,125.136253,8603664
+IBM,2012-12-24,184.560226,185.305923,183.575531,183.938812,124.476357,1706235
+IBM,2012-12-26,183.757172,185.019119,182.552582,183.508606,124.185204,2904219
+IBM,2012-12-27,183.107071,184.780121,182.313583,184.235184,124.676926,4150110
+IBM,2012-12-28,182.705551,183.766724,181.481842,181.481842,122.813675,3699284
+IBM,2012-12-31,180.908218,183.250473,180.53537,183.12619,123.926445,4900405
+IBM,2013-01-02,185.554489,187.715103,185.277252,187.715103,127.031883,4428869
+IBM,2013-01-03,187.065002,187.657745,185.889099,186.682602,126.33313,3812356
+IBM,2013-01-04,185.650101,185.908218,184.302109,185.458893,125.50502,3535689
+IBM,2013-01-07,184.894836,185.258133,183.881454,184.646271,124.955055,2993966
+IBM,2013-01-08,184.435944,184.79924,183.173996,184.388138,124.780418,3166137
+IBM,2013-01-09,184.971313,184.980881,183.221802,183.862335,124.424591,3359752
+IBM,2013-01-10,184.177826,184.474182,182.868073,184.397705,124.78685,3774073
+IBM,2013-01-11,185.611862,186.424469,184.416824,185.898666,125.802574,4058898
+IBM,2013-01-14,184.340347,184.780121,183.317398,184.149139,124.61869,4364121
+IBM,2013-01-15,182.896744,184.254303,182.017212,184.034424,124.541046,4364017
+IBM,2013-01-16,183.556412,184.684509,182.934998,184.120453,124.599281,3099193
+IBM,2013-01-17,185.325043,185.908218,184.741867,185.13385,125.285065,4060154
+IBM,2013-01-18,185.497131,186.424469,185.277252,185.917786,125.815582,4769342
+IBM,2013-01-22,185.812622,187.456985,185.478012,187.456985,126.857178,7502226
+IBM,2013-01-23,194.550674,199.407272,194.416824,195.71701,132.446945,13106903
+IBM,2013-01-24,194.942642,196.042068,194.149139,195.430206,132.252899,4651771
+IBM,2013-01-25,195.458893,196.156784,195.152969,195.956024,132.608673,3513409
+IBM,2013-01-28,195.841293,197.151047,195.305923,195.917786,132.582825,2953590
+IBM,2013-01-29,195.353729,196.682602,194.684509,194.933075,131.916489,3783487
+IBM,2013-01-30,194.732315,195.86998,194.254303,194.569794,131.670624,3136326
+IBM,2013-01-31,194.378586,195.478012,194.034424,194.139572,131.37948600000001,3233604
+IBM,2013-02-01,195.650101,196.31930500000001,194.875717,196.156784,132.744568,3525752
+IBM,2013-02-04,195.210327,196.00383,194.617584,194.827911,131.845322,3335485
+IBM,2013-02-05,195.325043,195.745697,193.604202,193.871887,131.198364,3804197
+IBM,2013-02-06,191.577438,192.437866,190.783936,192.179733,130.600632,3790913
+IBM,2013-02-07,191.797318,192.07457,189.942642,190.956024,129.769012,3218228
+IBM,2013-02-08,191.175903,193.202682,190.898666,192.810699,131.029404,3026392
+IBM,2013-02-11,192.141495,193.068832,190.965576,191.357559,130.041916,3080156
+IBM,2013-02-12,191.214142,191.912048,190.267685,191.242828,129.963913,2575043
+IBM,2013-02-13,191.826004,192.112808,190.793503,191.290634,129.996399,2269611
+IBM,2013-02-14,190.946457,191.510513,190.497131,190.86998,129.71051,3445733
+IBM,2013-02-15,191.185471,192.399612,191.032501,192.141495,130.5746,3794679
+IBM,2013-02-19,191.778198,193.011475,191.414917,191.510513,130.145828,3136222
+IBM,2013-02-20,191.797318,192.848953,190.114716,190.544937,129.489639,3886308
+IBM,2013-02-21,189.894836,190.315491,189.397705,189.608032,128.852966,4103353
+IBM,2013-02-22,190.468445,192.246658,190.095596,192.246658,130.646088,3250863
+IBM,2013-02-25,192.801147,193.585083,188.824097,188.824097,128.320221,4021661
+IBM,2013-02-26,189.894836,191.108994,189.139572,190.382416,129.379242,3547614
+IBM,2013-02-27,190.143402,193.833649,189.86615,193.432129,131.451721,4377615
+IBM,2013-02-28,193.288712,194.187378,191.959854,191.998093,130.477173,4904903
+IBM,2013-03-01,191.826004,194.015289,190.592728,193.986618,131.828491,3460482
+IBM,2013-03-04,193.680695,196.166351,193.642441,196.166351,133.309799,3863296
+IBM,2013-03-05,196.806885,198.565964,196.644363,197.447418,134.180405,3982959
+IBM,2013-03-06,197.92543,199.321228,197.571701,199.216064,135.382324,3760161
+IBM,2013-03-07,199.13002,200.382416,199.082214,200.210327,136.057968,4063082
+IBM,2013-03-08,200.621414,201.472275,200.219879,201.128113,136.681686,3870723
+IBM,2013-03-11,200.803055,200.956024,199.847031,200.841293,136.486771,3189986
+IBM,2013-03-12,200.191208,201.462708,199.894836,201.290634,136.79213,3756814
+IBM,2013-03-13,200.956024,203.021027,200.544937,202.734222,137.773163,3510271
+IBM,2013-03-14,202.820267,206.367111,202.820267,206.309753,140.203033,5758753
+IBM,2013-03-15,205.908218,206.40535,204.024857,205.468445,139.631271,8295094
+IBM,2013-03-18,203.537292,205.066925,203.288712,203.833649,138.520294,3144276
+IBM,2013-03-19,204.713196,205.659653,202.514343,204.053543,138.669769,3345736
+IBM,2013-03-20,205.315491,206.328873,204.875717,205.602295,139.722244,3157874
+IBM,2013-03-21,203.59465,203.632889,200.86998,202.92543,137.903137,6098598
+IBM,2013-03-22,202.877625,203.79541,202.313583,202.753342,137.786209,3170949
+IBM,2013-03-25,203.193115,203.451248,200.812622,201.472275,136.915573,3391655
+IBM,2013-03-26,202.456985,203.154877,202.198853,203.021027,137.968094,2406114
+IBM,2013-03-27,201.682602,202.829834,200.860428,201.615677,137.013062,3371676
+IBM,2013-03-28,200.602295,204.053543,200.516251,203.919693,138.578796,3922395
+IBM,2013-04-01,203.441681,204.110901,201.959854,203.040146,137.981094,2243147
+IBM,2013-04-02,203.556412,205.267685,202.265778,204.933075,139.267487,3260173
+IBM,2013-04-03,204.894836,205.439774,203.27916,203.307846,138.162979,3272725
+IBM,2013-04-04,203.412994,203.565964,200.803055,202.017212,137.285934,3880137
+IBM,2013-04-05,199.904404,200.611862,197.265778,200.20076,136.051498,4338808
+IBM,2013-04-08,199.875717,200.114716,198.212234,200.114716,135.993042,2459355
+IBM,2013-04-09,200.344162,200.764816,199.435944,200.019119,135.928085,2695856
+IBM,2013-04-10,202.543015,203.164429,201.214142,202.676865,137.734192,3686313
+IBM,2013-04-11,202.198853,203.718933,201.577438,203.556412,138.331894,3823758
+IBM,2013-04-12,201.520081,202.189301,200.554489,202.084137,137.331436,3311008
+IBM,2013-04-15,201.185471,202.380493,200.057358,200.057358,135.954071,4412133
+IBM,2013-04-16,201.567871,202.676865,200,202.676865,137.734192,2991037
+IBM,2013-04-17,201.271515,201.806885,200.286804,200.449326,136.220413,3420211
+IBM,2013-04-18,200.86998,201.00383,197.084137,198.040146,134.583221,6801092
+IBM,2013-04-19,187.131927,187.858505,181.414917,181.644363,123.44104,19713962
+IBM,2013-04-22,182.74379,182.963669,179.426392,179.569794,122.031204,10298288
+IBM,2013-04-23,180.946457,184.082214,180.315491,183.183563,124.48703,6585721
+IBM,2013-04-24,183.709366,184.034424,182.686417,183.27916,124.551979,3863819
+IBM,2013-04-25,184.216064,186.587006,183.862335,185.420654,126.00724,4864841
+IBM,2013-04-26,185.621414,186.147232,184.751434,185.764816,126.241173,3650854
+IBM,2013-04-29,186.214142,190.898666,186.089859,190.391968,129.385681,6205290
+IBM,2013-04-30,190.372849,193.680695,188.671127,193.632889,131.588135,7886735
+IBM,2013-05-01,192.992355,193.27916,190.439774,190.850861,129.697525,5124459
+IBM,2013-05-02,191.31930500000001,193.527725,190.965576,193.489487,131.490707,4126575
+IBM,2013-05-03,194.971313,196.290634,194.789673,195.516251,132.867996,4699364
+IBM,2013-05-06,194.827911,195.019119,192.657745,193.862335,131.744064,5048519
+IBM,2013-05-07,193.891006,194.770554,192.782028,194.674957,132.296326,3609746
+IBM,2013-05-08,194.015289,195.841293,193.604202,195.812622,133.693192,3767378
+IBM,2013-05-09,195.688339,195.984711,193.804977,194.302109,132.661835,3705246
+IBM,2013-05-10,194.426392,195.53537,193.900574,195.478012,133.464691,3430043
+IBM,2013-05-13,195.20076,195.478012,193.326965,193.565964,132.159241,3816226
+IBM,2013-05-14,193.202682,194.713196,193.193115,194.273422,132.642242,3869886
+IBM,2013-05-15,193.355637,194.722748,193.154877,194.378586,132.714005,4213393
+IBM,2013-05-16,195.028687,197.504776,195.028687,195.688339,133.608276,4714322
+IBM,2013-05-17,196.223709,200.286804,195.975143,199.273422,136.056076,5966489
+IBM,2013-05-20,198.871887,199.952194,198.298279,198.470367,135.507706,3780767
+IBM,2013-05-21,198.12619,200.267685,197.896744,199.474182,136.19313,3120113
+IBM,2013-05-22,199.33078,200.908218,197.05545,197.887192,135.109589,5425393
+IBM,2013-05-23,196.443588,199.435944,196.108994,197.093689,134.56781,5417339
+IBM,2013-05-24,195.688339,197.351822,195.430206,196.673035,134.280609,3447407
+IBM,2013-05-28,198.317398,199.416824,198.049713,198.642441,135.625244,4196029
+IBM,2013-05-29,197.151047,199.254303,196.978973,198.776291,135.716599,3597612
+IBM,2013-05-30,197.868073,201.711288,197.868073,200.152969,136.65657,4602086
+IBM,2013-05-31,199.416824,202.657745,198.871887,198.871887,135.781876,5176654
+IBM,2013-06-03,199.091782,200.812622,198.212234,199.761002,136.388916,3474812
+IBM,2013-06-04,199.426392,199.808792,196.061188,197.122375,134.587372,3763822
+IBM,2013-06-05,196.137665,197.217972,193.499039,193.824097,132.33551,4409308
+IBM,2013-06-06,194.072662,195.219879,192.60994,194.837479,133.027359,3848652
+IBM,2013-06-07,195.841293,197.27533,195.13385,197.27533,134.691818,3089256
+IBM,2013-06-10,197.868073,197.877625,195.889099,196.00383,133.823685,2774306
+IBM,2013-06-11,194.235184,196.892929,193.604202,195.009567,133.144882,2943862
+IBM,2013-06-12,195.592728,196.20459,191.692154,192.351822,131.330276,3566651
+IBM,2013-06-13,192.170166,195.411087,191.529633,194.808792,133.007751,3032877
+IBM,2013-06-14,195,195.736145,192.934998,193.307846,131.982956,2933507
+IBM,2013-06-17,194.493301,196.147232,193.642441,194.110901,132.531296,3368015
+IBM,2013-06-18,194.091782,197.02676399999999,193.94838,195.860428,133.7258,3428579
+IBM,2013-06-19,195.449326,196.013382,193.049713,193.05928,131.813293,2977021
+IBM,2013-06-20,191.845123,192.829834,188.604202,188.671127,128.817215,4722481
+IBM,2013-06-21,189.770554,189.789673,185.028687,186.864243,127.583565,9324881
+IBM,2013-06-24,185.458893,186.338425,182.92543,185.028687,126.330284,4556585
+IBM,2013-06-25,186.72084,186.988525,184.655838,186.40535,127.270241,4023125
+IBM,2013-06-26,187.351822,187.600388,185.946457,186.290634,127.191917,3472929
+IBM,2013-06-27,187.428299,188.240921,186.701721,187.045883,127.707573,3675853
+IBM,2013-06-28,183.298279,184.187378,180.124283,182.705551,124.744164,10518367
+IBM,2013-07-01,183.699814,185.277252,182.715103,182.868073,124.855087,4646750
+IBM,2013-07-02,182.39006,184.732315,181.892929,183.0784,124.998726,3825954
+IBM,2013-07-03,182.581268,185.678772,182.131927,184.751434,126.141014,1958740
+IBM,2013-07-05,185.936905,186.577438,183.891006,186.357559,127.237617,2516048
+IBM,2013-07-08,186.998093,187.170166,186.05162,186.40535,127.270241,3083085
+IBM,2013-07-09,183.441681,184.321228,182.39006,182.887192,124.868217,5443593
+IBM,2013-07-10,183.087952,184.923523,182.858505,183.79541,125.488266,4071032
+IBM,2013-07-11,185.258133,185.573608,184.139572,184.321228,125.84726,4369665
+IBM,2013-07-12,184.579346,185.181641,183.164429,183.623322,125.370743,4701456
+IBM,2013-07-15,183.957932,186.31930500000001,183.250473,185.468445,126.630554,5935736
+IBM,2013-07-16,185.506699,186.022949,184.206497,185.325043,126.532654,3917584
+IBM,2013-07-17,186.156784,186.31930500000001,184.541107,185.994263,126.989563,7184346
+IBM,2013-07-18,189.550674,192.103256,187.370941,189.28299,129.23494,8779496
+IBM,2013-07-19,189.206497,189.28299,184.741867,185.028687,126.330284,7319490
+IBM,2013-07-22,184.894836,187.179733,184.780121,185.554489,126.689301,3554308
+IBM,2013-07-23,185.66922,187.79158,185.564056,186.40535,127.270241,2995535
+IBM,2013-07-24,187.332703,188.623322,187.246658,187.963669,128.334229,3093963
+IBM,2013-07-25,187.667297,189.13002,187.05545,188.546844,128.732361,3152958
+IBM,2013-07-26,187.94455,188.690247,186.424469,188.671127,128.817215,2599415
+IBM,2013-07-29,188.173996,188.518158,186.931168,187.581268,128.073135,2210930
+IBM,2013-07-30,188.326965,189.13002,187.198853,187.39006,127.942566,2785707
+IBM,2013-07-31,185.936905,188.250473,185.936905,186.462708,127.309425,3985260
+IBM,2013-08-01,188.001907,188.499039,186.816437,187.198853,127.812057,3010074
+IBM,2013-08-02,186.902481,186.902481,184.722748,186.577438,127.387711,4052204
+IBM,2013-08-05,186.577438,187.265778,185.803055,186.902481,127.609673,2605481
+IBM,2013-08-06,183.804977,184.043976,181.902481,182.59082,124.66581,6211671
+IBM,2013-08-07,181.261948,181.577438,179.780121,180.267685,123.694962,4081178
+IBM,2013-08-08,181.118546,181.520081,178.575531,179.66539,123.281693,4756790
+IBM,2013-08-09,179.732315,180.841293,178.776291,179.560226,123.209496,3399082
+IBM,2013-08-12,178.747604,181.223709,178.671127,180.774384,124.042656,3165719
+IBM,2013-08-13,181.20459,181.634796,179.311661,180.13385,123.603149,3705873
+IBM,2013-08-14,180.286804,180.621414,179.063095,179.28299,123.019295,3025346
+IBM,2013-08-15,178.040146,178.776291,177.294449,177.619507,121.877838,3862250
+IBM,2013-08-16,177.380493,178.26004,177.189301,177.189301,121.58268,3584014
+IBM,2013-08-19,177.151047,178.298279,175.889099,176.128113,120.854507,3398349
+IBM,2013-08-20,176.261948,177.466537,175.114716,176.443588,121.07093,3261219
+IBM,2013-08-21,176.548752,178.365204,176.175903,176.730408,121.267769,3714346
+IBM,2013-08-22,177.485657,178.05928,176.147232,177.045883,121.484238,2462598
+IBM,2013-08-23,177.189301,177.571701,176.453156,177.265778,121.635132,2398164
+IBM,2013-08-26,177.122375,178.776291,176.558319,176.615677,121.189049,2270238
+IBM,2013-08-27,175.554489,176.38623,174.541107,174.703629,119.877029,3337472
+IBM,2013-08-28,174.646271,175.401535,173.135757,174.149139,119.496567,4162243
+IBM,2013-08-29,173.957932,175.621414,173.4608,174.608032,119.811447,3118021
+IBM,2013-08-30,174.713196,174.942642,173.527725,174.254303,119.568741,2856626
+IBM,2013-09-03,175.554489,176.214142,174.483749,175.86998,120.677353,3647611
+IBM,2013-09-04,175.506699,176.089859,174.292542,175.076477,120.132866,2717403
+IBM,2013-09-05,175.286804,176.864243,175.019119,176.05162,120.80204,2999510
+IBM,2013-09-06,176.529633,176.854691,174.617584,174.980881,120.067268,3037061
+IBM,2013-09-09,175.602295,177.332703,175.248566,176.845123,121.346481,3155991
+IBM,2013-09-10,178.967499,179.397705,178.173996,178.393875,122.409172,3294482
+IBM,2013-09-11,178.61377,182.476105,178.604202,182.313583,125.098808,5191193
+IBM,2013-09-12,182.562134,182.906311,181.500961,182.342255,125.118454,3509121
+IBM,2013-09-13,182.801147,184.608032,182.600388,183.718933,126.063133,3881078
+IBM,2013-09-16,185.181641,186.242828,184.139572,184.655838,126.705986,4081910
+IBM,2013-09-17,184.913956,185.611862,183.393875,183.709366,126.056541,3065721
+IBM,2013-09-18,184.13002,186.31930500000001,183.556412,185.86998,127.539116,4018523
+IBM,2013-09-19,185.640533,186.31930500000001,184.722748,184.885284,126.863434,3324293
+IBM,2013-09-20,185.430206,185.879547,181.663483,181.663483,124.652718,8918091
+IBM,2013-09-23,181.701721,183.94838,181.00383,182.59082,125.289017,3494477
+IBM,2013-09-24,182.533463,183.135757,181.31930500000001,181.615677,124.619904,3227224
+IBM,2013-09-25,181.778198,182.237091,180.210327,181.137665,124.291885,2776607
+IBM,2013-09-26,181.73996,183.326965,181.128113,181.854691,124.783875,2189906
+IBM,2013-09-27,180.564056,180.630981,178.250473,178.699814,122.619095,4085153
+IBM,2013-09-30,177.399612,178.527725,176.233276,177.036331,121.477676,4161197
+IBM,2013-10-01,177.189301,178.441681,176.529633,178.183563,122.26487,2804535
+IBM,2013-10-02,177.380493,178.116638,176.300186,176.826004,121.333336,3783487
+IBM,2013-10-03,176.577438,176.826004,174.952194,175.774384,120.611755,3359543
+IBM,2013-10-04,176.07074,176.988525,175.506699,176.00383,120.769226,2995326
+IBM,2013-10-07,173.852768,175.248566,173.852768,174.005737,119.398178,4148854
+IBM,2013-10-08,173.891006,173.986618,170.850861,170.860428,117.239906,5834902
+IBM,2013-10-09,171.481842,173.680695,171.223709,173.346085,118.945503,4626981
+IBM,2013-10-10,175.114716,176.644363,174.340347,176.644363,121.208725,3827209
+IBM,2013-10-11,177.103256,178.040146,176.022949,177.97323600000001,122.120567,3381300
+IBM,2013-10-14,177.25621,178.766724,176.309753,178.747604,122.651924,2785603
+IBM,2013-10-15,177.571701,177.762909,176.118546,176.5392,121.136543,3519895
+IBM,2013-10-16,177.265778,178.518158,176.854691,178.518158,122.494469,7027028
+IBM,2013-10-17,166.195023,169.216064,164.980881,167.141495,114.688118,23397869
+IBM,2013-10-18,167.112808,167.304016,165.630981,166.137665,113.99929,11033208
+IBM,2013-10-21,166.749527,167.065002,165.038239,165.258133,113.395798,7425240
+IBM,2013-10-22,165.726578,167.848953,165.344162,167.27533,114.77993,7298256
+IBM,2013-10-23,167.39006,168.250473,166.730408,168.040146,115.304756,5658232
+IBM,2013-10-24,168.671127,170.066925,168.499039,169.980881,116.636391,5787832
+IBM,2013-10-25,170.583176,171.223709,168.508606,169.072662,116.013237,5065569
+IBM,2013-10-28,169.254303,170.066925,168.451248,169.550674,116.341209,3883484
+IBM,2013-10-29,169.808792,174.302109,169.694077,174.110901,119.470337,9314212
+IBM,2013-10-30,173.699814,174.168259,171.950287,172.227539,118.178001,5516290
+IBM,2013-10-31,171.749527,173.680695,171.166351,171.328873,117.561363,4516733
+IBM,2013-11-01,171.902481,172.40918,171.013382,171.347992,117.574501,3812147
+IBM,2013-11-04,171.988525,172.848953,171.453156,172.342255,118.256714,3643532
+IBM,2013-11-05,171.644363,171.892929,169.894836,170.028687,116.669174,6377253
+IBM,2013-11-06,170.086044,171.845123,169.961761,171.309753,118.17952,4770492
+IBM,2013-11-07,171.701721,173.412994,171.701721,172.084137,118.713776,5459597
+IBM,2013-11-08,170.965576,172.160614,169.550674,172.07457,118.70713,6563650
+IBM,2013-11-11,172.265778,175.325043,172.122375,174.837479,120.613159,5462526
+IBM,2013-11-12,174.502869,175.956024,174.244736,175.019119,120.738472,4454391
+IBM,2013-11-13,174.254303,175.478012,173.604202,175.478012,121.055038,4920802
+IBM,2013-11-14,172.543015,175.143402,171.759079,174.196945,120.17128,6612289
+IBM,2013-11-15,174.359467,175.219879,173.193115,175.13385,120.817604,5414201
+IBM,2013-11-18,175.449326,176.854691,175.210327,176.357559,121.66179700000001,5590765
+IBM,2013-11-19,176.510513,178.011475,176.05162,177.103256,122.176224,4787542
+IBM,2013-11-20,177.07457,178.049713,176.529633,177.045883,122.136673,3813507
+IBM,2013-11-21,177.380493,177.581268,175.344162,176.032501,121.437546,4664637
+IBM,2013-11-22,175.430206,176.854691,172.007645,173.326965,119.571114,7960269
+IBM,2013-11-25,172.323135,172.801147,170,171.07074,118.014626,7491347
+IBM,2013-11-26,170.812622,171.07074,169.512421,169.512421,116.939621,6020776
+IBM,2013-11-27,170.009567,172.25621,170,171.099426,118.034416,4807939
+IBM,2013-11-29,171.328873,172.810699,171.128113,171.778198,118.502708,3002543
+IBM,2013-12-02,171.567871,171.692154,169.33078,169.674957,117.051704,4769760
+IBM,2013-12-03,169.216064,170.391968,167.915863,168.336517,116.128433,6133744
+IBM,2013-12-04,167.657745,169.694077,167.456985,168.011475,115.904137,5509700
+IBM,2013-12-05,168.403442,169.082214,167.571701,168.336517,116.128433,4586605
+IBM,2013-12-06,168.92926,170.172089,168.269592,169.856598,117.177025,4957831
+IBM,2013-12-09,170.162521,170.315491,169.053543,169.655838,117.038521,3971244
+IBM,2013-12-10,169.120453,169.856598,168.317398,169.33078,116.814316,4317679
+IBM,2013-12-11,169.216064,169.942642,167.399612,167.495224,115.548035,4278558
+IBM,2013-12-12,167.361374,168.068832,165.678772,165.745697,114.341103,5932494
+IBM,2013-12-13,165.889099,166.711288,165.13385,165.20076,113.965187,4376882
+IBM,2013-12-16,165.602295,170.506699,165.13385,170.028687,117.295738,7862782
+IBM,2013-12-17,169.560226,169.684509,167.418732,168.030594,115.917374,5723607
+IBM,2013-12-18,168.690247,170.879547,167.160614,170.841293,117.856316,5959794
+IBM,2013-12-19,170.057358,172.600388,170.057358,172.294449,118.85881,6199642
+IBM,2013-12-20,172.198853,173.99617,172.103256,172.103256,118.726898,8005561
+IBM,2013-12-23,173.087952,174.885284,172.667297,174.216064,120.184433,4267575
+IBM,2013-12-24,173.957932,175.430206,173.910141,175.162521,120.837379,1687826
+IBM,2013-12-26,175.487579,177.399612,175.439774,177.198853,122.242149,3478682
+IBM,2013-12-27,177.667297,178.298279,176.443588,176.94072,122.064133,3537154
+IBM,2013-12-30,177.170166,178.489487,176.548752,178.212234,122.941261,3157456
+IBM,2013-12-31,178.288712,179.531555,178.107071,179.321228,123.706322,3786206
+IBM,2014-01-02,178.977051,179.158707,177.05545,177.370941,122.360878,4755639
+IBM,2014-01-03,177.657745,179.110901,177.151047,178.432129,123.092918,4250107
+IBM,2014-01-06,178.919693,179.120453,177.151047,177.820267,122.670845,4254919
+IBM,2014-01-07,178.193115,181.978973,178.183563,181.367111,125.117676,6205186
+IBM,2014-01-08,181.00383,181.089859,179.024857,179.703629,123.970131,4815470
+IBM,2014-01-09,180.707458,181.166351,178.346085,179.139572,123.581001,4520080
+IBM,2014-01-10,180.028687,180.277252,178.087952,179.024857,123.501823,4207430
+IBM,2014-01-13,178.068832,178.728485,175.774384,176.061188,121.457344,6050796
+IBM,2014-01-14,176.9216,178.231354,175.793503,177.74379,122.618057,4831683
+IBM,2014-01-15,177.648178,180.353729,177.332703,179.483749,123.81842,5038059
+IBM,2014-01-16,179.28299,180.678772,178.585083,180.458893,124.491142,4989734
+IBM,2014-01-17,179.770554,182.418732,179.598465,181.730408,125.368347,7996252
+IBM,2014-01-21,181.864243,182.017212,178.575531,180.143402,124.273491,11585810
+IBM,2014-01-22,173.307846,175.430206,171.768646,174.235184,120.19767,14430721
+IBM,2014-01-23,173.451248,175.640533,172.762909,174.694077,120.514267,7294699
+IBM,2014-01-24,173.27916,174.770554,171.73996,171.73996,118.476318,7207568
+IBM,2014-01-27,171.711288,171.749527,169.847031,170.076477,117.328728,5448196
+IBM,2014-01-28,170.219879,170.602295,168.412994,169.072662,116.636261,5578632
+IBM,2014-01-29,168.240921,170.678772,168.154877,168.642441,116.339432,5199561
+IBM,2014-01-30,169.378586,170.038239,168.604202,169.560226,116.972595,5076970
+IBM,2014-01-31,168.365204,170.019119,167.629059,168.910141,116.524139,5432296
+IBM,2014-02-03,168.27916,168.27916,165.124283,165.296371,114.031128,7517393
+IBM,2014-02-04,165.898666,166.108994,164.780121,165.238998,113.99157,4549891
+IBM,2014-02-05,164.617584,167.27533,164.617584,166.577438,114.914917,4929066
+IBM,2014-02-06,166.31930500000001,167.160614,166.147232,166.988525,115.830025,4489641
+IBM,2014-02-07,167.915863,169.751434,167.370941,169.455063,117.540894,4908773
+IBM,2014-02-10,169.187378,169.837479,168.499039,169.349899,117.467979,3703258
+IBM,2014-02-11,169.034424,172.456985,169.024857,171.797318,119.165581,4861076
+IBM,2014-02-12,171.625244,173.27916,171.376678,172.313583,119.523674,4166218
+IBM,2014-02-13,170.382416,174.340347,170.038239,173.843216,120.584717,4688172
+IBM,2014-02-14,173.288712,176.31930500000001,173.030594,175.611862,121.811508,4874255
+IBM,2014-02-18,175.124283,175.908218,174.302109,175.13385,121.479942,4639219
+IBM,2014-02-19,174.703629,177.485657,174.388138,174.904404,121.320816,4886389
+IBM,2014-02-20,174.913956,176.730408,174.751434,176.156784,122.189484,5196737
+IBM,2014-02-21,176.147232,177.543015,174.588913,174.751434,121.214691,5961468
+IBM,2014-02-24,174.780121,177.017212,174.780121,175.382416,121.652351,4806684
+IBM,2014-02-25,175.449326,176.481842,174.837479,175.172089,121.506477,4081806
+IBM,2014-02-26,175.850861,177.131927,175.487579,175.965576,122.056839,3912772
+IBM,2014-02-27,175.745697,177.772461,175.726578,177.122375,122.85923,4003879
+IBM,2014-02-28,177.227539,177.934998,175.573608,177.02676399999999,122.792908,4882623
+IBM,2014-03-03,175.267685,176.520081,174.780121,176.156784,122.189484,4131805
+IBM,2014-03-04,177.638626,178.92926,177.514343,178.240921,123.635139,4950718
+IBM,2014-03-05,178.365204,179.684509,178.202682,178.910141,124.099358,3645519
+IBM,2014-03-06,179.13002,180.105164,178.680695,179.388138,124.430908,3992896
+IBM,2014-03-07,180.066925,180.611862,178.94838,179.426392,124.457428,4307219
+IBM,2014-03-10,179.302109,180.086044,177.676865,178.193115,123.601944,4802395
+IBM,2014-03-11,179.168259,180.162521,177.858505,178.546844,123.847321,4424057
+IBM,2014-03-12,177.829834,179.206497,177.715103,178.030594,123.489273,5055318
+IBM,2014-03-13,178.212234,178.776291,175.630981,175.812622,121.95076,5139207
+IBM,2014-03-14,175.803055,176.185471,174.196945,174.196945,120.830086,5742854
+IBM,2014-03-17,174.627151,178.154877,174.627151,177.638626,123.217369,5165253
+IBM,2014-03-18,177.810699,179.636703,177.380493,178.59465,123.880486,4143520
+IBM,2014-03-19,177.437866,178.489487,175.430206,176.587006,122.487892,4522799
+IBM,2014-03-20,176.357559,179.980881,176.07074,179.636703,124.60334,5295480
+IBM,2014-03-21,180.210327,180.401535,178.202682,178.4608,123.787682,13111819
+IBM,2014-03-24,179.187378,181.108994,179.13002,179.971313,124.835381,6002471
+IBM,2014-03-25,180.458893,186.806885,180.401535,186.462708,129.338089,11414684
+IBM,2014-03-26,186.40535,187.02676399999999,183.518158,184.149139,127.733307,7166878
+IBM,2014-03-27,183.470367,184.196945,180.994263,181.481842,125.883179,7079014
+IBM,2014-03-28,181.587006,184.149139,180.793503,182.07457,126.294312,5433342
+IBM,2014-03-31,183.212234,185.248566,182.982788,184.024857,127.647141,8930016
+IBM,2014-04-01,184.627151,186.548752,184.302109,185.946457,128.979996,5642229
+IBM,2014-04-02,185.697891,185.946457,184.024857,185.038239,128.350021,5150609
+IBM,2014-04-03,184.703629,184.875717,183.891006,184.216064,127.779747,4279291
+IBM,2014-04-04,184.627151,185.439774,182.868073,183.336517,127.16964,6370035
+IBM,2014-04-07,183.288712,186.72084,183.145309,185.965576,128.993271,7050563
+IBM,2014-04-08,185.363297,185.630981,184.216064,184.789673,128.177643,5360750
+IBM,2014-04-09,185.353729,188.336517,185.086044,187.992355,130.399109,5732185
+IBM,2014-04-10,187.437866,190.449326,187.05545,187.07457,129.762527,8805123
+IBM,2014-04-11,186.462708,188.336517,185.726578,186.606125,129.437592,5057410
+IBM,2014-04-14,187.60994,189.521988,187.265778,189.072662,131.148453,5680931
+IBM,2014-04-15,187.361374,188.728485,186.826004,188.355637,130.651123,5597460
+IBM,2014-04-16,189.340347,189.971313,186.424469,187.762909,130.240005,8919556
+IBM,2014-04-17,179.015289,182.313583,178.785858,181.653915,126.002586,11767082
+IBM,2014-04-21,181.453156,184.33078,181.395798,183.814529,127.501205,5669006
+IBM,2014-04-22,183.565964,184.512421,182.79158,183.699814,127.421616,4057016
+IBM,2014-04-23,183.355637,183.94838,181.749527,183.298279,127.143105,4954274
+IBM,2014-04-24,183.766724,183.766724,181.673035,181.854691,126.141815,4609827
+IBM,2014-04-25,182.160614,182.284897,180.793503,181.290634,125.750542,4049066
+IBM,2014-04-28,182.734222,185.458893,182.198853,184.646271,128.07811,5897662
+IBM,2014-04-29,185.076477,187.323135,184.904404,186.529633,129.384537,4839110
+IBM,2014-04-30,185.831741,188.202682,185.803055,187.829834,130.286423,4400313
+IBM,2014-05-01,187.676865,188.087952,184.655838,185.019119,128.336731,3843004
+IBM,2014-05-02,185.229446,185.315491,182.839386,183.021027,126.950813,3190195
+IBM,2014-05-05,182.648178,183.068832,181.453156,182.848953,126.831444,2324317
+IBM,2014-05-06,182.533463,182.552582,180.927338,181.673035,126.015785,3335380
+IBM,2014-05-07,181.013382,181.931168,178.709366,180.975143,126.262566,3996766
+IBM,2014-05-08,180.841293,182.189301,179.952194,180.602295,126.002464,2543767
+IBM,2014-05-09,180.66922,182.20842,180.086044,181.72084,126.782845,2365634
+IBM,2014-05-12,182.715103,184.531555,182.543015,184.101334,128.443665,3951160
+IBM,2014-05-13,184.311661,184.541107,183.326965,183.738052,128.190186,2329024
+IBM,2014-05-14,183.470367,183.546844,179.894836,180.420654,125.875725,5493069
+IBM,2014-05-15,180.755264,180.764816,177.992355,178.26004,124.36834,4395501
+IBM,2014-05-16,178.0784,179.168259,177.753342,178.833649,124.768478,4131177
+IBM,2014-05-19,178.403442,178.900574,177.858505,178.776291,124.728477,3421152
+IBM,2014-05-20,178.05928,178.489487,176.577438,176.759079,123.321144,3165719
+IBM,2014-05-21,177.676865,178.92926,176.816437,178.193115,124.321617,3125448
+IBM,2014-05-22,178.250473,178.250473,176.892929,177.514343,123.84803,2320028
+IBM,2014-05-23,177.667297,177.954117,177.160614,177.762909,124.021477,2680793
+IBM,2014-05-27,176.673035,177.485657,175.841293,176.653915,123.24775699999999,5014315
+IBM,2014-05-28,176.367111,176.749527,174.894836,175.028687,122.113846,3892794
+IBM,2014-05-29,175.564056,175.697891,174.311661,175.678772,122.56739,2886855
+IBM,2014-05-30,175.315491,176.453156,174.46463,176.252396,122.967628,4833043
+IBM,2014-06-02,176.634796,178.087952,176.548752,177.523895,123.854698,3347723
+IBM,2014-06-03,177.39006,177.59082,176.022949,176.261948,122.97429700000001,2632887
+IBM,2014-06-04,176.587006,177.294449,176.099426,176.395798,123.067619,2486133
+IBM,2014-06-05,176.5392,177.906311,175.831741,177.801147,124.048157,2983401
+IBM,2014-06-06,178.269592,179.397705,177.72467,178.173996,124.308273,3448348
+IBM,2014-06-09,178.030594,179.388138,177.782028,178.030594,124.208275,2853906
+IBM,2014-06-10,178.011475,178.030594,175.736145,176.185471,122.920914,4346025
+IBM,2014-06-11,175.53537,176.099426,174.005737,174.235184,121.560265,4248538
+IBM,2014-06-12,174.455063,174.521988,172.954117,173.250473,120.873276,4628864
+IBM,2014-06-13,173.99617,174.952194,173.537292,174.531555,121.767036,2901186
+IBM,2014-06-16,174.378586,174.674957,173.269592,174.33078,121.626976,3719785
+IBM,2014-06-17,173.900574,174.770554,173.575531,174.244736,121.566948,2574101
+IBM,2014-06-18,174.034424,175.53537,173.79541,175.525818,122.460716,4112663
+IBM,2014-06-19,176.022949,176.357559,174.340347,174.780121,121.940453,3714451
+IBM,2014-06-20,174.560226,174.636703,173.422562,173.565964,121.093353,11178393
+IBM,2014-06-23,173.919693,174.235184,173.040146,174.13002,121.48687,3380358
+IBM,2014-06-24,173.518158,174.952194,172.705551,172.92543,120.646446,4053668
+IBM,2014-06-25,172.323135,173.011475,172.141495,172.772461,120.539734,2889889
+IBM,2014-06-26,172.915863,173.393875,171.38623,172.437866,120.306305,3408391
+IBM,2014-06-27,171.864243,174.435944,171.759079,173.718933,121.200081,4785973
+IBM,2014-06-30,173.355637,173.92926,172.332703,173.298279,120.906601,4418095
+IBM,2014-07-01,173.709366,179.034424,173.709366,178.154877,124.294952,6948683
+IBM,2014-07-02,178.145309,180.678772,177.982788,180.105164,125.655617,5327278
+IBM,2014-07-03,180.105164,180.506699,179.110901,180.238998,125.749023,2533830
+IBM,2014-07-07,179.359467,179.990433,179.196945,179.770554,125.422157,3094800
+IBM,2014-07-08,179.397705,179.808792,178.173996,178.986618,124.875214,3279315
+IBM,2014-07-09,179.426392,180.592728,178.671127,180.13385,125.675613,3461842
+IBM,2014-07-10,178.240921,179.780121,178.021027,179.445511,125.195389,3323979
+IBM,2014-07-11,179.474182,180.066925,178.499039,179.732315,125.3955,2513015
+IBM,2014-07-14,180.258133,182.065002,180.238998,181.510513,126.636093,4708151
+IBM,2014-07-15,181.20459,181.72084,179.933075,180.20076,125.722336,5088476
+IBM,2014-07-16,183.785858,184.856598,182.370941,183.900574,128.303635,8171980
+IBM,2014-07-17,183.900574,187.332703,183.556412,184.024857,128.390335,9280426
+IBM,2014-07-18,183.518158,184.933075,181.644363,184.034424,128.396973,8542054
+IBM,2014-07-21,182.887192,183.269592,180.927338,182.456985,127.29644,4345502
+IBM,2014-07-22,183.164429,186.156784,183.135757,185.554489,129.457489,5076238
+IBM,2014-07-23,185.573608,186.328873,185.057358,185.114716,129.150665,3749073
+IBM,2014-07-24,185.420654,187.017212,185.229446,186.653915,130.224503,3778884
+IBM,2014-07-25,186.711288,187.284897,185.267685,185.850861,129.664261,3531714
+IBM,2014-07-28,185.755264,187.762909,185.13385,187.170166,130.584763,3391550
+IBM,2014-07-29,186.711288,187.27533,185.984711,186.013382,129.777679,3414249
+IBM,2014-07-30,186.615677,187.370941,184.416824,185.468445,129.397461,4125215
+IBM,2014-07-31,184.359467,185.745697,183.116638,183.240921,127.843353,4401045
+IBM,2014-08-01,182.122375,183.0784,180.554489,180.831741,126.162582,5419431
+IBM,2014-08-04,181.022949,181.596558,180.305923,181.300186,126.489372,2223691
+IBM,2014-08-05,180.449326,180.879547,178.240921,178.871887,124.795197,3460063
+IBM,2014-08-06,177.20842,178.661575,176.328873,177.79158,124.77507,4023962
+IBM,2014-08-07,178.432129,178.470367,175.506699,176.195023,123.654587,2833196
+IBM,2014-08-08,176.290634,178.4608,175.506699,178.422562,125.217873,2909449
+IBM,2014-08-11,179.550674,180.076477,178.087952,179.225616,125.781479,2643451
+IBM,2014-08-12,179.206497,180.391968,178.59465,179.101334,125.694221,1944096
+IBM,2014-08-13,179.732315,180.191208,179.13002,179.684509,126.103523,1877570
+IBM,2014-08-14,179.321228,179.894836,178.709366,179.617584,126.056557,2018257
+IBM,2014-08-15,179.588913,180.573608,178.575531,179.139572,125.721085,2944281
+IBM,2014-08-18,179.827911,181.462708,179.502869,181.032501,127.04953,2531634
+IBM,2014-08-19,181.682602,181.883362,181.032501,181.711288,127.525948,2133945
+IBM,2014-08-20,181.510513,182.017212,180.927338,181.73996,127.546051,2277770
+IBM,2014-08-21,182.504776,183.623322,182.122375,182.820267,128.304214,2611339
+IBM,2014-08-22,182.380493,183.441681,181.9216,182.036331,127.754028,2029554
+IBM,2014-08-25,182.97323600000001,183.374756,182.323135,182.753342,128.257278,1802886
+IBM,2014-08-26,182.619507,185.019119,182.619507,184.502869,129.485062,3321468
+IBM,2014-08-27,184.541107,185.592728,183.135757,183.79541,128.988586,2290949
+IBM,2014-08-28,183.049713,183.843216,182.27533,183.556412,128.820862,1572766
+IBM,2014-08-29,183.824097,184.273422,182.734222,183.843216,129.022156,3043232
+IBM,2014-09-02,184.206497,184.483749,182.533463,183.135757,128.52562,2802966
+IBM,2014-09-03,183.92926,184.46463,183.422562,183.508606,128.787277,1906649
+IBM,2014-09-04,183.26004,184.216064,181.701721,182.294449,127.935196,2996790
+IBM,2014-09-05,182.151047,183.317398,181.730408,182.79158,128.284058,2364169
+IBM,2014-09-08,182.361374,182.79158,181.175903,181.778198,127.572899,2640313
+IBM,2014-09-09,181.969406,182.351822,181.434036,181.634796,127.472237,2514166
+IBM,2014-09-10,181.759079,183.699814,181.73996,183.116638,128.512177,2891144
+IBM,2014-09-11,182.676865,184.302109,181.759079,183.288712,128.63298,2404231
+IBM,2014-09-12,183.049713,183.173996,182.189301,182.868073,128.337784,3034446
+IBM,2014-09-15,183.001907,184.024857,182.198853,183.374756,128.69339,2569394
+IBM,2014-09-16,182.839386,185.057358,182.428299,184.474182,129.46492,2679329
+IBM,2014-09-17,184.722748,185.124283,183.843216,184.321228,129.357605,3358497
+IBM,2014-09-18,184.311661,185.592728,184.235184,185.229446,129.994995,3099612
+IBM,2014-09-19,185.984711,186.424469,184.694077,185.468445,130.162735,9259192
+IBM,2014-09-22,185.20076,185.602295,184.158707,184.617584,129.565582,3470628
+IBM,2014-09-23,184.273422,184.579346,183.097519,183.193115,128.565872,3453683
+IBM,2014-09-24,182.600388,183.986618,181.529633,183.852768,129.028854,3224400
+IBM,2014-09-25,183.604202,184.034424,180.659653,180.697891,126.814751,4342364
+IBM,2014-09-26,180.621414,181.959854,180.315491,181.701721,127.519203,2608619
+IBM,2014-09-29,180.219879,181.606125,179.847031,181.300186,127.237404,2443770
+IBM,2014-09-30,181.300186,182.456985,180.831741,181.481842,127.364906,3067500
+IBM,2014-10-01,181.558319,182.02676399999999,178.575531,178.938812,125.58017,3894467
+IBM,2014-10-02,179.407272,179.521988,178.049713,178.690247,125.405762,2388123
+IBM,2014-10-03,179.837479,181.042068,179.311661,180.372849,126.586617,3212789
+IBM,2014-10-06,181.347992,182.495224,180.411087,180.726578,126.834839,2196077
+IBM,2014-10-07,179.512421,179.847031,177.380493,177.543015,124.600647,3128900
+IBM,2014-10-08,177.79158,181.261948,177.447418,181.032501,127.04953,3122101
+IBM,2014-10-09,180.803055,181.166351,177.906311,178.221802,125.076996,2746168
+IBM,2014-10-10,177.686417,179.483749,176.959854,177.753342,124.748215,5324349
+IBM,2014-10-13,177.332703,178.441681,175.353729,175.449326,123.131248,3762148
+IBM,2014-10-14,176.759079,177.552582,175.516251,175.71701,123.319084,4105236
+IBM,2014-10-15,174.435944,175.707458,170.889099,173.757172,121.943703,7213007
+IBM,2014-10-16,171.892929,173.499039,170.831741,171.931168,120.662155,5835216
+IBM,2014-10-17,173.269592,174.79924,172.294449,174.043976,122.144951,4550309
+IBM,2014-10-20,159.512421,162.839386,159.359467,161.663483,113.456284,24493659
+IBM,2014-10-21,159.082214,159.349899,154.569794,156.05162,109.51783,21913491
+IBM,2014-10-22,155.267685,158.135757,154.015289,154.674957,108.551651,11594701
+IBM,2014-10-23,154.990433,155.66922,154.435944,155.047806,108.81337,7948972
+IBM,2014-10-24,154.952194,155.296371,154.349899,154.952194,108.746269,6958097
+IBM,2014-10-27,154.875717,155.745697,154.694077,154.751434,108.605362,5218599
+IBM,2014-10-28,154.875717,156.40535,154.684509,156.40535,109.766075,8258484
+IBM,2014-10-29,157.103256,157.380493,155.602295,156.271515,109.672188,4957308
+IBM,2014-10-30,156.309753,157.380493,155.850861,157.122375,110.26931,4075216
+IBM,2014-10-31,158.202682,158.307846,156.424469,157.170166,110.302856,6085628
+IBM,2014-11-03,157.02676399999999,157.304016,156.195023,157.131927,110.276024,4903857
+IBM,2014-11-04,157.112808,157.131927,155.105164,155.497131,109.128685,4442257
+IBM,2014-11-05,155.956024,156.347992,154.455063,154.703629,108.5718,4293516
+IBM,2014-11-06,154.187378,154.426392,153.011475,154.359467,109.071732,4254710
+IBM,2014-11-07,154.321228,155.076477,153.776291,154.942642,109.483826,3655561
+IBM,2014-11-10,154.780121,157.237091,154.502869,156.300186,110.443024,5186277
+IBM,2014-11-11,156.500961,156.692154,155.449326,156.118546,110.314659,3696982
+IBM,2014-11-12,155.143402,155.831741,154.646271,154.79924,109.382454,3533597
+IBM,2014-11-13,154.875717,155.640533,154.684509,155.630981,109.970161,3388726
+IBM,2014-11-14,154.971313,157.25621,154.579346,156.94072,110.895668,5207406
+IBM,2014-11-17,156.94072,157.715103,156.520081,156.94072,110.895668,5019649
+IBM,2014-11-18,157.485657,157.504776,154.770554,154.770554,109.362206,5658965
+IBM,2014-11-19,154.923523,154.971313,153.881454,154.33078,109.051437,3977520
+IBM,2014-11-20,153.871887,154.397705,152.772461,153.575531,108.517776,4375523
+IBM,2014-11-21,154.713196,154.827911,153.680695,153.843216,108.706917,4264437
+IBM,2014-11-24,154.435944,156.653915,153.977051,155.019119,109.537804,6923474
+IBM,2014-11-25,155.497131,156.309753,154.455063,154.646271,109.274384,4249270
+IBM,2014-11-26,154.808792,154.971313,153.92926,154.827911,109.40274,4148436
+IBM,2014-11-28,155.592728,156.185471,154.340347,155.038239,109.551353,2516153
+IBM,2014-12-01,154.531555,156.137665,154.254303,154.435944,109.125748,4360146
+IBM,2014-12-02,155.325043,155.573608,154.531555,155.516251,109.889091,3625122
+IBM,2014-12-03,155.325043,157.284897,154.875717,157.284897,111.138847,6724839
+IBM,2014-12-04,156.797318,157.265778,155.841293,156.835571,110.821373,4036932
+IBM,2014-12-05,156.414917,157.265778,155.745697,156.089859,110.294403,3152121
+IBM,2014-12-08,156.108994,156.108994,154.435944,154.741867,109.341927,2982146
+IBM,2014-12-09,153.766724,155.850861,153.728485,155.822174,110.105263,4038815
+IBM,2014-12-10,155.841293,156.147232,152.992355,153.451248,108.429962,4260149
+IBM,2014-12-11,153.747604,155.764816,153.4608,153.986618,108.808228,4173122
+IBM,2014-12-12,153.202682,153.441681,148.499039,148.546844,104.964439,9007838
+IBM,2014-12-15,149.072662,149.847031,146.118546,146.328873,103.397232,6799314
+IBM,2014-12-16,145.344162,148.0784,143.881454,144.751434,102.282585,7094600
+IBM,2014-12-17,144.856598,146.567871,144.46463,145.248566,102.633858,5367026
+IBM,2014-12-18,146.826004,150.745697,146.558319,150.745697,106.518188,7638310
+IBM,2014-12-19,150.564056,153.355637,150.564056,151.5392,107.078888,9272685
+IBM,2014-12-22,151.367111,154.789673,151.367111,154.340347,109.058212,4897895
+IBM,2014-12-23,155.095596,155.736145,154.502869,155.105164,109.598595,4229292
+IBM,2014-12-24,155.71701,155.822174,154.502869,154.703629,109.314896,1954033
+IBM,2014-12-26,155.13385,155.917786,154.885284,155.20076,109.666168,2000161
+IBM,2014-12-29,154.875717,155.20076,152.437866,153.451248,108.429962,3485063
+IBM,2014-12-30,152.982788,153.747604,152.762909,153.011475,108.119225,2960075
+IBM,2014-12-31,153.355637,154.397705,153.326965,153.384323,108.382645,4196447
+IBM,2015-01-02,154.216064,156.128113,153.919693,154.933075,109.477051,5779673
+IBM,2015-01-05,154.177826,154.177826,152.189301,152.495224,107.75444,5104898
+IBM,2015-01-06,152.648178,152.92543,148.346085,149.206497,105.430573,6429448
+IBM,2015-01-07,150.286804,150.286804,147.25621,148.231354,104.741539,4918083
+IBM,2015-01-08,149.369019,152.045883,148.709366,151.453156,107.018105,4431693
+IBM,2015-01-09,151.453156,153.288712,150.33461,152.112808,107.484207,4694762
+IBM,2015-01-12,152.007645,152.246658,148.910141,149.560226,105.680504,4380230
+IBM,2015-01-13,150.344162,152.934998,148.833649,149.913956,105.93045,4578865
+IBM,2015-01-14,148.049713,149.608032,146.978973,148.94838,105.248215,4906054
+IBM,2015-01-15,149.79924,150.066925,147.380493,147.772461,104.417282,4443826
+IBM,2015-01-16,147.05545,150.697891,147.05545,150.229446,106.153412,6020776
+IBM,2015-01-20,149.808792,150.411087,147.25621,150.047806,106.025093,8778869
+IBM,2015-01-21,146.300186,147.705551,144.426392,145.401535,102.741928,12444367
+IBM,2015-01-22,145.258133,148.871887,145.086044,148.556412,104.971245,6401625
+IBM,2015-01-23,148.212234,150.66922,148.0784,149.015289,105.295502,5057201
+IBM,2015-01-26,151.300186,152.447418,148.919693,149.483749,105.626503,8250953
+IBM,2015-01-27,148.12619,148.269592,145.879547,146.912048,103.809303,5919942
+IBM,2015-01-28,147.227539,147.734222,144.885284,144.885284,102.377159,4702711
+IBM,2015-01-29,144.722748,148.738052,142.94455,148.642441,105.031998,8703557
+IBM,2015-01-30,147.141495,148.412994,146.309753,146.567871,103.566124,6865526
+IBM,2015-02-02,147.227539,147.858505,144.847031,147.858505,104.478104,4928961
+IBM,2015-02-03,147.94455,151.625244,147.94455,151.500961,107.051857,5794212
+IBM,2015-02-04,150.296371,151.730408,149.808792,150.057358,106.031799,3847711
+IBM,2015-02-05,150.372849,151.615677,150.238998,150.965576,106.673546,5495266
+IBM,2015-02-06,150.420654,151.128113,149.359467,149.827911,106.612328,3406299
+IBM,2015-02-09,149.139572,150.573608,148.565964,148.900574,105.952454,3198354
+IBM,2015-02-10,149.847031,151.587006,148.26004,151.587006,107.864052,4644868
+IBM,2015-02-11,150.822174,152.093689,150.258133,151.242828,107.619133,3793528
+IBM,2015-02-12,151.73996,152.485657,151.137665,151.548752,107.836823,3486423
+IBM,2015-02-13,151.797318,153.728485,151.663483,153.346085,109.115723,3877417
+IBM,2015-02-17,152.72467,154.311661,152.705551,153.881454,109.496704,3027647
+IBM,2015-02-18,154.741867,155.325043,153.575531,155.057358,110.333443,4558886
+IBM,2015-02-19,154.923523,157.25621,154.340347,156.682602,111.48992200000001,3665602
+IBM,2015-02-20,156.443588,157.112808,154.961761,156.453156,111.32663,3507238
+IBM,2015-02-23,157.007645,157.170166,155.353729,155.745697,110.823212,2839262
+IBM,2015-02-24,155.344162,157.734222,154.407272,157.581268,112.129356,4917874
+IBM,2015-02-25,157.686417,157.705551,155.430206,155.650101,110.755211,4188812
+IBM,2015-02-26,156.5392,156.9216,152.74379,153.79541,109.435478,7437897
+IBM,2015-02-27,153.79541,155.152969,153.116638,154.818359,110.163406,4612860
+IBM,2015-03-02,154.818359,154.818359,152.782028,153.422562,109.170189,6190123
+IBM,2015-03-03,153.221802,154.636703,152.963669,153.94838,109.544319,3383182
+IBM,2015-03-04,153.479919,153.499039,151.73996,152.40918,108.449074,3800746
+IBM,2015-03-05,152.829834,154.397705,152.676865,154.091782,109.646378,3966118
+IBM,2015-03-06,153.145309,154.340347,151.108994,151.529633,107.823242,4749049
+IBM,2015-03-09,151.242828,154.063095,151.242828,153.699814,109.367462,5432819
+IBM,2015-03-10,152.581268,153.183563,150.86998,150.86998,107.353844,4812646
+IBM,2015-03-11,151.596558,152.141495,149.082214,149.904404,106.666725,5972555
+IBM,2015-03-12,149.397705,151.73996,149.397705,151.032501,107.469482,4777396
+IBM,2015-03-13,150.53537,150.592728,146.653915,147.495224,104.952484,6343049
+IBM,2015-03-16,148.231354,150.181641,147.992355,150.172089,106.857239,3922082
+IBM,2015-03-17,149.33078,150.372849,148.537292,150.057358,106.775589,3464038
+IBM,2015-03-18,149.952194,153.632889,148.94838,152.782028,108.714409,6002785
+IBM,2015-03-19,152.676865,153.843216,151.826004,152.782028,108.714409,4057016
+IBM,2015-03-20,153.871887,155.831741,153.298279,155.71701,110.802818,9420694
+IBM,2015-03-23,155.611862,158.0784,155.573608,157.39006,111.993279,6202885
+IBM,2015-03-24,157.543015,157.638626,155.736145,155.831741,110.884438,4546021
+IBM,2015-03-25,155.908218,155.908218,152.198853,152.198853,108.299408,5678629
+IBM,2015-03-26,152.265778,154.158707,151.9216,153.527725,109.244995,4598216
+IBM,2015-03-27,153.718933,153.824097,152.227539,153.346085,109.115723,3637883
+IBM,2015-03-30,154.216064,156.40535,154.158707,155.516251,110.659943,4328348
+IBM,2015-03-31,153.99617,155.191208,153.346085,153.441681,109.183777,4451148
+IBM,2015-04-01,153.183563,153.556412,151.424469,152.179733,108.285828,3871037
+IBM,2015-04-02,152.504776,155.391968,151.902481,153.393875,109.149734,4886494
+IBM,2015-04-06,152.667297,155.640533,151.72084,154.913956,110.231415,3625122
+IBM,2015-04-07,154.560226,156.634796,154.512421,154.942642,110.251839,3292808
+IBM,2015-04-08,154.608032,156.357559,153.92926,154.732315,110.102165,2640418
+IBM,2015-04-09,154.588913,155.325043,153.652008,155.20076,110.435455,2367621
+IBM,2015-04-10,155.20076,156.147232,154.158707,155.697891,110.789185,2631422
+IBM,2015-04-13,155.229446,156.787766,155.219879,155.238998,110.462685,4046869
+IBM,2015-04-14,155.277252,155.583176,153.718933,155.162521,110.408264,2844388
+IBM,2015-04-15,155.478012,157.705551,155.353729,156.912048,111.653152,3659745
+IBM,2015-04-16,156.128113,156.768646,155.391968,155.956024,110.972893,3281197
+IBM,2015-04-17,154.636703,154.741867,152.992355,153.604202,109.299408,4512862
+IBM,2015-04-20,154.971313,159.311661,154.780121,158.852768,113.034103,10051223
+IBM,2015-04-21,158.766724,160.019119,156.835571,157.036331,111.7416,10129046
+IBM,2015-04-22,157.160614,158.699814,155.726578,158.087952,112.489883,4209941
+IBM,2015-04-23,157.963669,164.349899,157.877625,162.753342,115.809631,8614438
+IBM,2015-04-24,162.74379,163.336517,161.31930500000001,162.313583,115.496681,4067266
+IBM,2015-04-27,163.374756,163.94838,162.810699,163.221802,116.142967,3314356
+IBM,2015-04-28,163.317398,167.007645,162.543015,166.271515,118.313042,6084268
+IBM,2015-04-29,165.774384,167.428299,165.20076,166.730408,118.639565,4726246
+IBM,2015-04-30,166.128113,166.615677,162.810699,163.757172,116.523926,5295793
+IBM,2015-05-01,165.583176,166.347992,164.837479,166.032501,118.142975,3464457
+IBM,2015-05-04,166.797318,168.546844,166.061188,166.31930500000001,118.347054,4213288
+IBM,2015-05-05,165.879547,166.567871,164.397705,165.468445,117.741592,3758906
+IBM,2015-05-06,165.296371,166.395798,161.434036,162.571701,116.555801,3778780
+IBM,2015-05-07,162.170166,164.416824,161.606125,163.470367,117.200119,2585712
+IBM,2015-05-08,165.33461,165.707458,164.66539,165.086044,118.358513,3234860
+IBM,2015-05-11,165.057358,165.382416,163.346085,163.59465,117.289215,2783406
+IBM,2015-05-12,163.049713,163.94838,161.414917,163.049713,116.898521,3098670
+IBM,2015-05-13,163.709366,165.143402,163.240921,164.703629,118.084312,2570545
+IBM,2015-05-14,165.86998,166.730408,165.602295,166.395798,119.297478,2551299
+IBM,2015-05-15,166.261948,166.73996,165.009567,165.640533,118.75605,3050764
+IBM,2015-05-18,165.812622,165.860428,164.722748,165.449326,118.618935,2061248
+IBM,2015-05-19,165.363297,166.108994,164.369019,165.850861,118.906845,2639058
+IBM,2015-05-20,165.707458,166.768646,164.875717,166.118546,119.098763,2406114
+IBM,2015-05-21,165.697891,166.481842,165.430206,165.71701,118.810867,2401198
+IBM,2015-05-22,165.430206,165.764816,164.617584,164.646271,118.043198,2980786
+IBM,2015-05-26,164.541107,164.550674,161.692154,162.648178,116.610703,4031493
+IBM,2015-05-27,163.632889,164.894836,162.992355,164.435944,117.89241,2891562
+IBM,2015-05-28,163.910141,164.28299,163.154877,164.158707,117.693596,1811044
+IBM,2015-05-29,163.814529,163.814529,162.189301,162.189301,116.281662,4280232
+IBM,2015-06-01,162.72467,163.518158,161.596558,162.695984,116.644936,3122833
+IBM,2015-06-02,162.198853,162.954117,161.022949,162.189301,116.281662,2689684
+IBM,2015-06-03,163.001907,164.015289,162.170166,162.447418,116.466675,2229026
+IBM,2015-06-04,162.07457,163.097519,160.544937,160.975143,115.411171,3220948
+IBM,2015-06-05,160.850861,161.481842,159.847031,160.038239,114.739464,3243123
+IBM,2015-06-08,159.818359,159.923523,157.762909,158.068832,113.327461,3931600
+IBM,2015-06-09,158.068832,158.718933,156.185471,158.393875,113.560532,3552111
+IBM,2015-06-10,159.168259,161.94072,158.757172,161.491394,115.781296,4895803
+IBM,2015-06-11,161.816437,162.94455,161.128113,161.357559,115.685326,3623344
+IBM,2015-06-12,160.831741,160.898666,159.359467,159.646271,114.458405,3206095
+IBM,2015-06-15,159.646271,159.646271,157.02676399999999,158.94838,113.958076,4441002
+IBM,2015-06-16,159.015289,160.038239,158.61377,159.502869,114.355644,3399291
+IBM,2015-06-17,159.655838,160.468445,158.79541,159.818359,114.58181,2994698
+IBM,2015-06-18,159.703629,161.300186,159.703629,160.850861,115.322067,3484121
+IBM,2015-06-19,160.248566,161.013382,159.435944,159.646271,114.458405,7399404
+IBM,2015-06-22,160.277252,160.936905,159.847031,160.353729,114.965645,2443247
+IBM,2015-06-23,160.975143,162.495224,160.20076,161.20459,115.575668,3871874
+IBM,2015-06-24,161.290634,161.414917,159.493301,159.627151,114.444725,3711313
+IBM,2015-06-25,160.420654,160.736145,158.776291,158.776291,113.834671,2519709
+IBM,2015-06-26,158.919693,159.474182,157.963669,158.183563,113.409752,9357516
+IBM,2015-06-29,156.711288,158.0784,155.726578,155.803055,111.703049,3467176
+IBM,2015-06-30,156.778198,156.787766,154.990433,155.506699,111.490585,3762776
+IBM,2015-07-01,156.759079,158.326965,156.40535,157.25621,112.744904,3362367
+IBM,2015-07-02,157.79158,158.049713,157.189301,157.829834,113.156143,2983924
+IBM,2015-07-06,156.625244,157.963669,156.328873,157.485657,112.909378,3221471
+IBM,2015-07-07,157.686417,158.0784,155.095596,157.74379,113.094444,3713195
+IBM,2015-07-08,156.787766,157.686417,155.525818,155.984711,111.833282,2904010
+IBM,2015-07-09,158.068832,158.231354,156.500961,156.644363,112.306198,4392886
+IBM,2015-07-10,158.374756,160.038239,158.240921,159.608032,114.431007,4747062
+IBM,2015-07-13,160.544937,162.418732,160.152969,161.931168,116.096573,4423534
+IBM,2015-07-14,161.978973,162.084137,160.841293,161.195023,115.568794,3164464
+IBM,2015-07-15,161.07074,161.826004,160.611862,161.118546,115.513985,2089908
+IBM,2015-07-16,162.017212,163.565964,161.72084,163.479919,117.206932,3692275
+IBM,2015-07-17,162.839386,164.933075,162.619507,164.923523,118.241997,4556794
+IBM,2015-07-20,165.191208,166.137665,164.569794,165.602295,118.728592,7717179
+IBM,2015-07-21,157.112808,159.034424,154.894836,155.898666,111.771606,14384906
+IBM,2015-07-22,155.573608,155.898666,152.676865,153.298279,109.907211,7512163
+IBM,2015-07-23,153.221802,155.592728,152.801147,154.617584,110.853127,5265773
+IBM,2015-07-24,154.196945,154.808792,152.399612,152.72467,109.495979,3951997
+IBM,2015-07-27,152.007645,153.135757,151.625244,152.07457,109.0299,3876685
+IBM,2015-07-28,152.877625,153.145309,151.529633,153.011475,109.701622,2846166
+IBM,2015-07-29,152.963669,154.397705,152.380493,154.005737,110.414436,3533806
+IBM,2015-07-30,153.441681,154.302109,152.72467,153.881454,110.325356,2086456
+IBM,2015-07-31,154.302109,154.933075,153.565964,154.86615,111.031334,3744889
+IBM,2015-08-03,154.588913,154.732315,150.956024,151.730408,108.783134,4828022
+IBM,2015-08-04,151.434036,151.835571,149.971313,150.66922,108.022324,5502588
+IBM,2015-08-05,152.103256,152.523895,150.554489,150.956024,108.227966,3632549
+IBM,2015-08-06,150.219879,150.611862,149.311661,149.445511,108.03447,3143021
+IBM,2015-08-07,149.034424,149.378586,147.552582,148.298279,107.205139,3969465
+IBM,2015-08-10,149.875717,150.544937,149.254303,149.856598,108.331596,4825616
+IBM,2015-08-11,149.101334,149.13002,148.049713,148.671127,107.47467,3312787
+IBM,2015-08-12,147.476105,149.636703,147.179733,149.292542,107.923851,3724074
+IBM,2015-08-13,149.196945,149.225616,147.533463,148.250473,107.170525,2649936
+IBM,2015-08-14,148.183563,149.340347,147.782028,148.900574,107.640511,3374814
+IBM,2015-08-17,148.374756,149.79924,147.896744,149.435944,108.027542,2353082
+IBM,2015-08-18,148.671127,149.636703,148.422562,149.149139,107.820213,2111142
+IBM,2015-08-19,148.326965,148.824097,146.663483,147.170166,106.389595,4399894
+IBM,2015-08-20,146.022949,147.141495,145.793503,145.946457,105.504967,4196029
+IBM,2015-08-21,144.837479,146.453156,142.160614,142.304016,102.871826,7700757
+IBM,2015-08-24,137.160614,141.261948,136.711288,137.160614,99.153656,10658426
+IBM,2015-08-25,140.478012,140.640533,134.435944,134.761002,97.418983,7398567
+IBM,2015-08-26,137.753342,140.516251,135.889099,140.248566,101.385994,6508003
+IBM,2015-08-27,141.969406,142.418732,139.254303,142.007645,102.657578,5205524
+IBM,2015-08-28,141.252396,141.682602,140.707458,141.472275,102.270584,4263810
+IBM,2015-08-31,140.898666,141.87381,139.827911,141.38623,102.208366,4281383
+IBM,2015-09-01,138.537292,138.604202,135.611862,136.40535,98.607704,5514512
+IBM,2015-09-02,138.374756,138.699814,136.883362,138.671127,100.245651,4447592
+IBM,2015-09-03,139.627151,141.520081,139.359467,140.325043,101.441231,3769261
+IBM,2015-09-04,138.212234,139.005737,137.017212,137.380493,99.31263,4394351
+IBM,2015-09-08,139.445511,140.860428,139.254303,140.755264,101.75224300000001,4114232
+IBM,2015-09-09,142.198853,142.485657,138.479919,138.671127,100.245651,3564559
+IBM,2015-09-10,139.435944,140.688339,138.154877,139.770554,101.040421,3620938
+IBM,2015-09-11,139.493301,141.013382,139.263855,140.889099,101.848991,3258395
+IBM,2015-09-14,140.889099,140.889099,139.015289,139.244736,100.660263,3375128
+IBM,2015-09-15,140.152969,141.424469,139.349899,141.042068,101.959572,2842087
+IBM,2015-09-16,141.338425,142.342255,141.05162,141.883362,102.567795,2927963
+IBM,2015-09-17,141.587006,143.097519,140.822174,141.625244,102.381165,4187138
+IBM,2015-09-18,139.627151,139.952194,137.648178,138.154877,99.872421,8342687
+IBM,2015-09-21,138.99617,140.516251,138.546844,140.038239,101.233925,4000950
+IBM,2015-09-22,138.26004,138.680695,137.447418,138.0784,99.817139,3728049
+IBM,2015-09-23,137.868073,138.212234,136.472275,137.342255,99.284996,2797213
+IBM,2015-09-24,136.328873,138.690247,135.707458,138.05928,99.803329,3431194
+IBM,2015-09-25,139.149139,139.837479,138.173996,139.024857,100.50132,3634222
+IBM,2015-09-28,138.068832,138.986618,136.20459,136.252396,98.497101,4515896
+IBM,2015-09-29,135.745697,136.38623,134.942642,136.20459,98.462563,4982621
+IBM,2015-09-30,137.370941,139.302109,137.342255,138.59465,100.190331,4127725
+IBM,2015-10-01,138.919693,139.263855,135.363297,137.27533,99.236588,4059421
+IBM,2015-10-02,134.847031,138.231354,134.378586,138.221802,99.920815,3194902
+IBM,2015-10-05,139.407272,143.298279,139.407272,142.485657,103.003151,5367863
+IBM,2015-10-06,142.504776,143.546844,141.959854,142.237091,102.823463,3156933
+IBM,2015-10-07,143.441681,144.101334,142.313583,143.489487,103.728821,3117917
+IBM,2015-10-08,143.107071,146.290634,142.72467,145.583176,105.242363,5014942
+IBM,2015-10-09,145.755264,146.414917,144.617584,145.688339,105.318367,3693531
+IBM,2015-10-12,145.697891,145.86998,144.216064,144.493301,104.454483,3376070
+IBM,2015-10-13,144.149139,144.149139,142.619507,143.040146,103.403999,4095822
+IBM,2015-10-14,143.021027,144.024857,142.466537,143.412994,103.673508,3507238
+IBM,2015-10-15,144.273422,144.588913,142.045883,143.489487,103.728821,3636105
+IBM,2015-10-16,143.833649,144.550674,142.695984,143.776291,103.936188,3643950
+IBM,2015-10-19,143.26004,143.374756,141.854691,142.657745,103.127586,8320616
+IBM,2015-10-20,136.223709,136.596558,134.101334,134.455063,97.197845,16762778
+IBM,2015-10-21,134.082214,136.38623,133.173996,134.722748,97.391357,7312168
+IBM,2015-10-22,135.506699,138.690247,135.391968,137.753342,99.582176,5840027
+IBM,2015-10-23,138.250473,139.091782,137.380493,138.317398,99.989929,5617438
+IBM,2015-10-26,138.384323,138.623322,136.912048,137.342255,99.284996,3649912
+IBM,2015-10-27,137.198853,137.504776,131.290634,131.797318,95.27652,15698891
+IBM,2015-10-28,131.854691,135.019119,131.453156,134.636703,97.329132,8902924
+IBM,2015-10-29,134.187378,134.627151,132.906311,134.369019,97.135643,3881078
+IBM,2015-10-30,134.263855,135.114716,133.747604,133.919693,96.810791,4167264
+IBM,2015-11-02,134.321228,134.340347,133.432129,134.196945,97.011238,3998021
+IBM,2015-11-03,133.862335,136.520081,133.747604,135.640533,98.054802,4549472
+IBM,2015-11-04,136.281067,136.376678,135.086044,135.401535,97.882027,3678677
+IBM,2015-11-05,135.382416,136.118546,133.489487,133.738052,96.679512,5331357
+IBM,2015-11-06,132.504776,133.412994,131.806885,132.170166,96.442314,4963165
+IBM,2015-11-09,131.854691,132.007645,128.94838,129.359467,94.391388,8447078
+IBM,2015-11-10,129.407272,129.770554,128.221802,129.512421,94.502991,4728757
+IBM,2015-11-11,130.105164,130.210327,128.585083,129.082214,94.189095,3310381
+IBM,2015-11-12,128.776291,128.776291,127.160614,127.189293,92.807854,4917664
+IBM,2015-11-13,127.103249,127.151054,125.86042,125.956024,91.907944,4826035
+IBM,2015-11-16,125.994263,128.193115,125.994263,127.829826,93.275238,4383577
+IBM,2015-11-17,128.317398,128.891006,127.447418,127.93499,93.351974,2944595
+IBM,2015-11-18,128.862335,129.933075,128.355637,129.847031,94.747169,4340063
+IBM,2015-11-19,130.219879,131.682602,130.028687,130.726578,95.388954,4972266
+IBM,2015-11-20,131.328873,132.810699,131.214142,132.40918,96.616714,5414514
+IBM,2015-11-23,132.437866,132.762909,131.089859,132.370941,96.588791,5374243
+IBM,2015-11-24,131.596558,133.212234,131.271515,132.504776,96.686485,3564454
+IBM,2015-11-25,132.284897,132.342255,131.338425,131.931168,96.267914,3387157
+IBM,2015-11-27,131.931168,132.705551,131.175903,132.370941,96.588791,1480927
+IBM,2015-11-30,132.514343,133.747604,132.428299,133.288712,97.258484,4754698
+IBM,2015-12-01,133.441681,135.181641,133.441681,135.066925,98.55603,4388075
+IBM,2015-12-02,134.732315,135,133.365204,133.556412,97.453835,3896768
+IBM,2015-12-03,133.938812,134.541107,132.112808,132.810699,96.909676,6181442
+IBM,2015-12-04,132.017212,134.818359,131.9216,134.254303,97.963081,4781894
+IBM,2015-12-07,133.99617,134.235184,132.705551,133.412994,97.34919,3430252
+IBM,2015-12-08,132.198853,132.94455,131.481842,131.978973,96.302803,4084839
+IBM,2015-12-09,131.338425,133.690247,130.238998,130.602295,95.298256,4827290
+IBM,2015-12-10,131.00383,131.787766,129.751434,130.764816,95.416855,4416526
+IBM,2015-12-11,129.28299,129.483749,128.021027,128.652008,93.875175,5579155
+IBM,2015-12-14,129.359467,130.152969,128.12619,129.952194,94.823906,5380415
+IBM,2015-12-15,131.357559,132.858505,131.242828,131.730408,96.121399,4433471
+IBM,2015-12-16,133.001907,133.508606,131.730408,133.164429,97.167809,4545393
+IBM,2015-12-17,133.221802,133.365204,130.315491,130.736145,95.395905,4277617
+IBM,2015-12-18,130.411087,130.936905,128.365204,128.967499,94.105377,10487301
+IBM,2015-12-21,129.856598,129.856598,128.12619,129.541107,94.523941,5875905
+IBM,2015-12-22,129.904404,132.112808,129.684509,131.864243,96.219093,4459935
+IBM,2015-12-23,132.217972,133.183563,132.036331,132.447418,96.64463,5402485
+IBM,2015-12-24,132.342255,132.772461,132.036331,132.170166,96.442314,1563979
+IBM,2015-12-28,131.682602,131.969406,130.53537,131.558319,95.99585,3287996
+IBM,2015-12-29,132.170166,133.900574,132.122375,133.632889,97.509636,4125110
+IBM,2015-12-30,133.441681,134.263855,133.097519,133.212234,97.202682,3126912
+IBM,2015-12-31,132.954117,132.982788,131.520081,131.567871,96.002823,3621357
+IBM,2016-01-04,129.636703,129.990433,128.336517,129.971313,94.837837,5469952
+IBM,2016-01-05,130.745697,130.86998,128.919693,129.875717,94.768082,4105341
+IBM,2016-01-06,128.470367,129.617584,127.74379,129.225616,94.293701,4509201
+IBM,2016-01-07,127.820267,129.082214,126.606117,127.017204,92.682274,7348987
+IBM,2016-01-08,127.323135,127.93499,125.54493,125.841301,91.824249,4981784
+IBM,2016-01-11,126.01338199999999,127.93499,125.965584,127.370934,92.940392,5203222
+IBM,2016-01-12,127.772469,127.896751,125.363289,127.05545,92.710197,5312320
+IBM,2016-01-13,127.629066,128.374756,125.33461,125.401527,91.503342,4916305
+IBM,2016-01-14,126.128105,127.906311,125.449333,127.06501,92.717178,5972242
+IBM,2016-01-15,124.292542,125.124283,123.202675,124.311661,90.708084,9422891
+IBM,2016-01-19,124.388145,126.290634,122.428299,122.476097,89.368713,10438662
+IBM,2016-01-20,113.250481,118.537285,112.810707,116.500954,85.008781,16901059
+IBM,2016-01-21,115.965584,119.598473,115.277245,117.504784,85.741219,9258774
+IBM,2016-01-22,119.187378,119.254303,116.414917,117.112808,85.455215,9663366
+IBM,2016-01-25,116.7304,118.766731,116.290634,116.711281,85.162231,5696516
+IBM,2016-01-26,116.873802,118.173996,116.864243,117.198853,85.518021,4830219
+IBM,2016-01-27,117.332695,117.94455,115.34417,115.640533,84.380943,5257614
+IBM,2016-01-28,115.927345,117.428299,115.688339,116.845123,85.259888,4123855
+IBM,2016-01-29,117.858505,119.302101,117.552582,119.302101,87.052696,8627513
+IBM,2016-02-01,118.929253,119.780113,118.2696,119.340347,87.080612,3739345
+IBM,2016-02-02,118.231361,118.680687,117.246651,117.533463,85.762154,3438516
+IBM,2016-02-03,118.537285,119.933075,116.912048,119.235184,87.003876,6509781
+IBM,2016-02-04,119.579353,122.848946,119.502869,122.036331,89.047844,5508759
+IBM,2016-02-05,121.625237,122.982796,120.315491,122.915871,89.689621,7507874
+IBM,2016-02-08,120.458893,121.902489,118.671127,121.39579,89.485229,7702744
+IBM,2016-02-09,120.573616,121.347992,118.326958,118.61377,87.434517,6231231
+IBM,2016-02-10,119.502869,119.780113,114.569794,114.904396,84.700203,6766679
+IBM,2016-02-11,113.556404,114.397705,111.759079,112.667305,83.051155,7643750
+IBM,2016-02-12,114.015297,115.726578,113.145317,115.717018,85.299194,5163579
+IBM,2016-02-16,116.472275,117.676865,116.003822,117.342255,86.497231,4248224
+IBM,2016-02-17,118.2696,121.003822,117.829826,120.554497,88.865082,5042766
+IBM,2016-02-18,124.282982,128.107071,124.043976,126.625237,93.340065,10409374
+IBM,2016-02-19,126.5392,127.772469,125.086044,127.227531,93.784027,5361064
+IBM,2016-02-22,127.227531,128.403442,126.586998,127.887192,94.270271,4662440
+IBM,2016-02-23,127.284897,127.543022,126.20459,126.577438,93.30481,3597926
+IBM,2016-02-24,125.764816,127.619499,123.977058,126.959846,93.586708,4312240
+IBM,2016-02-25,127.428299,128.59465,125.124283,128.585083,94.784721,4558782
+IBM,2016-02-26,128.59465,128.986618,126.147224,126.223709,93.044083,4587965
+IBM,2016-02-29,126.19503,127.495216,125.143402,125.267685,92.339355,4631688
+IBM,2016-03-01,126.424477,128.718933,126.223709,128.4608,94.693123,3962771
+IBM,2016-03-02,127.820267,131.395798,127.361374,130.305923,96.053207,5457191
+IBM,2016-03-03,131.185471,131.892929,130.086044,131.73996,97.110298,5393594
+IBM,2016-03-04,131.491394,133.288712,130.994263,131.73996,97.110298,4150946
+IBM,2016-03-07,131.242828,134.33078,130.850861,133.986618,98.766388,5408866
+IBM,2016-03-08,133.565964,134.177826,131.376678,132.954117,98.005295,5835739
+IBM,2016-03-09,133.183563,135.917786,133.107071,134.235184,98.949638,4609199
+IBM,2016-03-10,135.028687,135.248566,132.017212,134.024857,98.794594,4205548
+IBM,2016-03-11,135.497131,136.634796,134.33078,136.099426,100.323814,4625307
+IBM,2016-03-14,135.764816,136.892929,134.837479,136.500961,100.619804,4235045
+IBM,2016-03-15,135.506699,137.02676399999999,135.315491,136.673035,100.746613,3878045
+IBM,2016-03-16,136.347992,138.508606,135.860428,138.422562,102.036285,4416107
+IBM,2016-03-17,138.412994,140.841293,138.097519,140.573608,103.621895,6089394
+IBM,2016-03-18,140.917786,141.022949,139.110901,140.621414,103.657135,12645826
+IBM,2016-03-21,140.822174,142.170166,140.267685,142.093689,104.742401,3892794
+IBM,2016-03-22,141.548752,142.715103,141.338425,141.587006,104.368912,4269667
+IBM,2016-03-23,141.491394,141.520081,138.747604,139.005737,102.466156,4983353
+IBM,2016-03-24,138.604202,141.701721,138.135757,141.443588,104.263191,5276547
+IBM,2016-03-28,141.252396,142.112808,140.755264,141.87381,104.580353,3415295
+IBM,2016-03-29,141.099426,143.173996,141.013382,142.762909,105.23571,3282871
+IBM,2016-03-30,143.355637,143.79541,141.797318,141.883362,104.587395,3484435
+IBM,2016-03-31,143.202682,146.367111,142.79158,144.789673,106.729706,7092508
+IBM,2016-04-01,143.891006,146.233276,143.642441,145.812622,107.48378,4106073
+IBM,2016-04-04,145.640533,146.768646,145.229446,145.382416,107.166649,4112035
+IBM,2016-04-05,144.770554,144.933075,143.068832,143.403442,105.707893,3490502
+IBM,2016-04-06,143.307846,143.546844,141.309753,143.422562,105.721947,4387552
+IBM,2016-04-07,142.514343,143.021027,141.491394,141.730408,104.474648,3831498
+IBM,2016-04-08,142.504776,143.393875,141.606125,142.782028,105.249809,3445315
+IBM,2016-04-11,143.652008,145.267685,142.657745,142.686417,105.179321,4023021
+IBM,2016-04-12,143.030594,143.508606,142.045883,143.049713,105.447113,3761207
+IBM,2016-04-13,144.120453,144.579346,143.049713,144.579346,106.574669,3314146
+IBM,2016-04-14,144.837479,146.042068,143.766724,144.512421,106.525345,3322619
+IBM,2016-04-15,144.397705,145.411087,144.321228,145.047806,106.919968,3825850
+IBM,2016-04-18,145.047806,146.40535,144.827911,145.822174,107.490799,6884458
+IBM,2016-04-19,140.028687,140.487579,136.338425,137.667297,101.479538,13796949
+IBM,2016-04-20,137.896744,140.726578,137.667297,139.684509,102.96653,7064998
+IBM,2016-04-21,140.13385,143.518158,140.019119,142.734222,105.214569,6294514
+IBM,2016-04-22,142.868073,144.359467,141.013382,141.969406,104.650803,5430727
+IBM,2016-04-25,141.644363,142.351822,140.640533,142.265778,104.869247,2979949
+IBM,2016-04-26,142.112808,143.202682,141.395798,142.523895,105.059517,3116871
+IBM,2016-04-27,142.782028,144.149139,142.418732,143.852768,106.039078,3254315
+IBM,2016-04-28,143.164429,143.575531,140.277252,140.602295,103.643051,3965909
+IBM,2016-04-29,140.047806,140.860428,137.848953,139.521988,102.84671,4420187
+IBM,2016-05-02,140.114716,140.53537,138.0784,138.881454,102.37458,3663510
+IBM,2016-05-03,138.288712,138.527725,136.615677,137.79158,101.571167,3749178
+IBM,2016-05-04,137.05545,138.623322,137.007645,137.906311,101.655716,2695647
+IBM,2016-05-05,139.531555,140.822174,139.053543,140.028687,103.220215,6800255
+IBM,2016-05-06,138.489487,141.462708,138.116638,140.812622,104.799782,5121007
+IBM,2016-05-09,141.20459,141.682602,140.544937,140.860428,104.835373,4500310
+IBM,2016-05-10,141.72084,143.441681,141.242828,143.374756,106.70668,4176364
+IBM,2016-05-11,143.12619,144.445511,142.198853,142.399612,105.980896,3235278
+IBM,2016-05-12,142.648178,142.820267,140.640533,142.294449,105.902634,3398663
+IBM,2016-05-13,142.246658,143.269592,140.936905,141.223709,105.105743,2508308
+IBM,2016-05-16,141.156784,143.393875,140.956024,142.887192,106.343788,3210279
+IBM,2016-05-17,142.648178,142.92543,140.812622,141.491394,105.304962,3651168
+IBM,2016-05-18,141.481842,141.988525,139.923523,140.860428,104.835373,2605691
+IBM,2016-05-19,140.038239,140.468445,137.629059,138.556412,103.120605,3855138
+IBM,2016-05-20,139.302109,141.022949,139.149139,140.774384,104.771324,3840389
+IBM,2016-05-23,141.118546,141.443588,140.210327,140.315491,104.429802,2200575
+IBM,2016-05-24,140.420654,142.20842,140.420654,141.787766,105.525558,3064048
+IBM,2016-05-25,142.380493,145.401535,141.969406,145.019119,107.930504,4555644
+IBM,2016-05-26,144.885284,145.803055,144.407272,145.736145,108.464127,3203793
+IBM,2016-05-27,145.650101,146.20459,145.458893,146.118546,108.748718,2570127
+IBM,2016-05-31,145.850861,147.045883,145.573608,146.978973,109.389107,6105084
+IBM,2016-06-01,146.271515,146.529633,144.875717,145.803055,108.513916,2785916
+IBM,2016-06-02,145.879547,146.749527,145.430206,146.749527,109.218323,2764160
+IBM,2016-06-03,145.697891,146.309753,145.028687,146.166351,108.784286,2435402
+IBM,2016-06-06,146.357559,147.179733,145.640533,146.013382,108.670456,2488120
+IBM,2016-06-07,146.567871,147.160614,145.946457,146.587006,109.097389,4670390
+IBM,2016-06-08,146.778198,147.313583,146.309753,147.227539,109.574089,3070010
+IBM,2016-06-09,146.195023,146.998093,146.013382,146.673035,109.161392,2114803
+IBM,2016-06-10,146.07074,146.587006,145.181641,145.66922,108.414291,3264148
+IBM,2016-06-13,144.961761,145.793503,143.671127,144.627151,107.638779,3776478
+IBM,2016-06-14,144.627151,145.114716,143.785858,144.416824,107.482185,2997627
+IBM,2016-06-15,144.79924,145.114716,143.977051,144.053543,107.211853,2364378
+IBM,2016-06-16,143.585083,144.636703,142.447418,144.416824,107.482185,2561759
+IBM,2016-06-17,144.321228,146.00383,143.977051,145.305923,108.143929,4878439
+IBM,2016-06-20,145.889099,147.868073,145.812622,146.854691,109.296608,3736417
+IBM,2016-06-21,147.380493,147.772461,146.931168,147.27533,109.609673,2887274
+IBM,2016-06-22,146.988525,147.906311,145.573608,146.195023,108.805641,2964050
+IBM,2016-06-23,146.701721,148.642441,145.889099,148.518158,110.534637,4151992
+IBM,2016-06-24,143.374756,143.986618,139.751434,140.143402,104.301727,9500609
+IBM,2016-06-27,139.751434,140.152969,136.233276,137.189301,102.103142,5248723
+IBM,2016-06-28,138.412994,139.321228,137.877625,139.292542,103.668488,4181594
+IBM,2016-06-29,140.057358,141.950287,140.009567,141.931168,105.632271,3522614
+IBM,2016-06-30,142.313583,145.229446,142.131927,145.105164,107.99453,4149587
+IBM,2016-07-01,145.105164,146.242828,144.741867,145.650101,108.400085,2780582
+IBM,2016-07-05,144.541107,145.315491,144.13002,145.009567,107.923347,2578599
+IBM,2016-07-06,145.172089,145.707458,143.326965,145.66922,108.414291,2687592
+IBM,2016-07-07,146.032501,146.931168,145.210327,145.889099,108.577934,2236766
+IBM,2016-07-08,147.227539,147.801147,146.347992,147.667297,109.901405,3180468
+IBM,2016-07-11,147.801147,149.177826,147.705551,148.499039,110.520401,2964050
+IBM,2016-07-12,149.139572,150.210327,148.680695,150.13385,111.737114,4020615
+IBM,2016-07-13,150.812622,151.376678,150.152969,151.07074,112.434395,2872734
+IBM,2016-07-14,151.826004,154.302109,151.606125,153.231354,114.04245,4850930
+IBM,2016-07-15,152.868073,152.94455,151.529633,152.753342,113.686653,4682733
+IBM,2016-07-18,152.294449,153.680695,151.749527,152.829834,113.743591,7039266
+IBM,2016-07-19,154.66539,155.009567,150.946457,152.562134,113.544365,7447520
+IBM,2016-07-20,152.934998,154.598465,152.581268,154.263855,114.810867,4577610
+IBM,2016-07-21,153.680695,154.732315,152.858505,153.393875,114.163361,3680769
+IBM,2016-07-22,153.709366,155.038239,153.422562,154.942642,115.316055,2636025
+IBM,2016-07-25,154.875717,155.71701,154.636703,155.497131,115.728752,2933612
+IBM,2016-07-26,155.497131,156.40535,154.273422,154.990433,115.351654,3027752
+IBM,2016-07-27,154.990433,155.420654,154.091782,154.713196,115.145317,2262184
+IBM,2016-07-28,154.28299,154.694077,153.642441,154.273422,114.817986,2448058
+IBM,2016-07-29,154.263855,154.560226,152.992355,153.556412,114.28437,3710685
+IBM,2016-08-01,153.585083,154.541107,152.810699,154.349899,114.874916,2953486
+IBM,2016-08-02,154.177826,154.349899,153.307846,153.518158,114.255875,3222621
+IBM,2016-08-03,153.087952,153.785858,152.772461,153.604202,114.319946,2993338
+IBM,2016-08-04,153.785858,154.588913,153.0784,154.445511,114.946068,2603599
+IBM,2016-08-05,154.875717,156.31930500000001,154.46463,156.309753,116.333542,3987770
+IBM,2016-08-08,155.573608,156.089859,154.474182,154.913956,116.290459,3179108
+IBM,2016-08-09,155.086044,155.611862,154.541107,154.655838,116.096687,2863425
+IBM,2016-08-10,155.057358,155.506699,154.837479,154.952194,116.319168,2580168
+IBM,2016-08-11,155.114716,157.695984,155.047806,156.338425,117.359795,9171956
+IBM,2016-08-12,156.013382,156.271515,154.416824,154.827911,116.225891,2660083
+IBM,2016-08-15,155.258133,155.803055,154.66539,154.761002,116.175636,3107038
+IBM,2016-08-16,154.024857,154.808792,153.623322,153.632889,115.328812,2311869
+IBM,2016-08-17,153.891006,154.072662,152.810699,153.384323,115.142181,3374291
+IBM,2016-08-18,153.814529,154.875717,153.384323,154.263855,115.802452,3819992
+IBM,2016-08-19,153.766724,153.833649,152.504776,153.001907,114.855133,2944699
+IBM,2016-08-22,152.963669,153.508606,152.131927,152.963669,114.826431,2133108
+IBM,2016-08-23,153.27916,154.244736,153.183563,153.212234,115.013046,2968653
+IBM,2016-08-24,152.858505,153.135757,151.357559,152.05545,114.144646,3813507
+IBM,2016-08-25,152.007645,152.523895,151.453156,151.653915,113.843231,2693450
+IBM,2016-08-26,151.892929,153.384323,150.908218,151.357559,113.620758,2613849
+IBM,2016-08-29,151.845123,153.164429,151.529633,152.695984,114.625496,2589791
+IBM,2016-08-30,152.734222,153.107071,151.826004,152.39006,114.395836,1896712
+IBM,2016-08-31,152.638626,152.638626,151.300186,151.892929,114.022652,2430486
+IBM,2016-09-01,151.357559,152.600388,151.147232,152.523895,114.496292,2466886
+IBM,2016-09-02,152.848953,153.508606,152.151047,152.533463,114.503487,2421908
+IBM,2016-09-06,152.848953,153.785858,152.112808,153.298279,115.077606,3131829
+IBM,2016-09-07,153.145309,154.646271,152.963669,154.531555,116.003418,2999196
+IBM,2016-09-08,153.489487,154.120453,151.778198,152.007645,114.108772,4145507
+IBM,2016-09-09,151.080307,151.434036,148.804977,148.843216,111.733284,5424556
+IBM,2016-09-12,148.432129,151.558319,148.030594,151.328873,113.59922,4568405
+IBM,2016-09-13,150.697891,150.984711,148.661575,148.957932,111.819405,3803988
+IBM,2016-09-14,148.852768,149.015289,146.644363,147.27533,110.55632,4038188
+IBM,2016-09-15,147.514343,149.455063,146.472275,148.814529,111.711754,3813298
+IBM,2016-09-16,148.221802,148.565964,146.72084,147.07457,110.405617,6760926
+IBM,2016-09-19,148.05928,149.321228,147.753342,148.05928,111.144821,2562805
+IBM,2016-09-20,149.015289,149.684509,147.657745,147.657745,110.843391,2258419
+IBM,2016-09-21,148.097519,148.833649,147.103256,148.690247,111.618469,2587699
+IBM,2016-09-22,149.28299,150.305923,148.843216,149.244736,112.03466,2814891
+IBM,2016-09-23,148.776291,149.177826,147.906311,148.164429,111.223755,2826501
+IBM,2016-09-26,147.667297,147.667297,146.711288,147.20842,110.506119,2649832
+IBM,2016-09-27,147.533463,149.875717,147.045883,149.875717,112.508377,3124611
+IBM,2016-09-28,150.086044,151.653915,149.359467,151.328873,113.59922,3462260
+IBM,2016-09-29,151.653915,157.74379,150.53537,151.156784,113.470039,3530041
+IBM,2016-09-30,151.912048,152.810699,151.108994,151.864243,114.001122,3762357
+IBM,2016-10-03,151.108994,151.40535,150.114716,150.678772,113.111221,2330279
+IBM,2016-10-04,150.736145,151.558319,148.967499,149.579346,112.285919,3016769
+IBM,2016-10-05,150.162521,150.889099,149.827911,150.172089,112.730835,1761987
+IBM,2016-10-06,149.942642,150.506699,149.034424,149.980881,112.587318,2039805
+IBM,2016-10-07,150.229446,150.764816,148.049713,148.824097,111.718933,2794807
+IBM,2016-10-10,149.818359,151.520081,149.770554,150.114716,112.687798,2595440
+IBM,2016-10-11,149.837479,150.047806,147.122375,147.982788,111.08741,3034760
+IBM,2016-10-12,148.154877,148.154877,146.347992,147.504776,110.728561,3100344
+IBM,2016-10-13,146.94072,147.437866,145.573608,146.959854,110.319496,3043755
+IBM,2016-10-14,147.676865,148.690247,147.313583,147.657745,110.843391,4558677
+IBM,2016-10-17,147.657745,149.034424,147.552582,147.963669,111.073029,6161358
+IBM,2016-10-18,143.422562,144.359467,141.290634,144.091782,108.166512,13358048
+IBM,2016-10-19,144.617584,145.745697,144.196945,144.608032,108.554031,4846013
+IBM,2016-10-20,144.627151,146.175903,144.378586,144.856598,108.740631,4208163
+IBM,2016-10-21,143.957932,144.502869,142.982788,143.049713,107.384232,4617253
+IBM,2016-10-24,143.785858,144.856598,143.785858,143.94838,108.058853,2789368
+IBM,2016-10-25,143.94838,144.512421,143.240921,144.244736,108.281334,2769285
+IBM,2016-10-26,144.082214,146.214142,143.652008,145.13385,108.948769,2941038
+IBM,2016-10-27,146.099426,147.284897,145.33461,146.606125,110.053963,4423848
+IBM,2016-10-28,147.27533,147.648178,145.487579,145.898666,109.522888,3822607
+IBM,2016-10-31,146.042068,147.543015,146.042068,146.931168,110.297966,3716647
+IBM,2016-11-01,146.749527,147.141495,145.066925,146.07074,109.652054,3338727
+IBM,2016-11-02,145.774384,146.606125,145,145.267685,109.04924,3215822
+IBM,2016-11-03,145.803055,146.978973,145.124283,145.66922,109.350624,3011225
+IBM,2016-11-04,145.697891,146.883362,145.191208,145.726578,109.393715,2584038
+IBM,2016-11-07,147.217972,149.244736,147.07457,148.871887,111.754822,3979925
+IBM,2016-11-08,147.762909,149.072662,146.328873,148.346085,112.370369,4102307
+IBM,2016-11-09,146.233276,148.718933,144.359467,148.001907,112.109665,5652270
+IBM,2016-11-10,150.726578,154.072662,150.659653,153.173996,116.027466,8070727
+IBM,2016-11-11,152.934998,154.244736,152.323135,154.177826,116.787819,4651144
+IBM,2016-11-14,154.158707,154.741867,150.650101,151.252396,114.571854,5435539
+IBM,2016-11-15,151.453156,152.151047,150.621414,151.692154,114.904984,3636942
+IBM,2016-11-16,151.491394,152.533463,151.080307,152.284897,115.353951,2356429
+IBM,2016-11-17,152.217972,152.896744,151.864243,152.772461,115.723328,2365215
+IBM,2016-11-18,152.772461,153.652008,152.20842,153.336517,116.150566,3118754
+IBM,2016-11-21,153.623322,155.831741,153.317398,155.611862,117.8741,4850407
+IBM,2016-11-22,155.831741,155.831741,154.827911,155.516251,117.801666,2898257
+IBM,2016-11-23,154.818359,155.238998,154.263855,154.856598,117.302017,2356324
+IBM,2016-11-25,154.713196,156.013382,154.713196,155.965576,118.142036,1679144
+IBM,2016-11-28,156.022949,157.418732,155.544937,157.284897,119.141441,4654072
+IBM,2016-11-29,156.787766,157.179733,155.860428,156.338425,118.424469,3293017
+IBM,2016-11-30,156.166351,156.596558,155.076477,155.086044,117.475807,4600099
+IBM,2016-12-01,154.827911,155.066925,151.338425,152.79158,115.737808,4848942
+IBM,2016-12-02,152.007645,153.240921,151.443588,152.982788,115.882622,2866981
+IBM,2016-12-05,153.776291,154.063095,152.571701,152.810699,115.752281,3605667
+IBM,2016-12-06,153.087952,153.718933,151.94072,153.298279,116.121597,2990514
+IBM,2016-12-07,153.537292,157.915863,153.336517,157.543015,119.336929,4639115
+IBM,2016-12-08,157.619507,158.699814,156.998093,158.087952,119.749725,3416654
+IBM,2016-12-09,157.915863,159.388138,157.361374,159.196945,120.589767,3291657
+IBM,2016-12-12,159.388138,159.455063,157.810699,158.221802,119.85112,3548346
+IBM,2016-12-13,158.393875,162.476105,158.393875,160.889099,121.871597,6205186
+IBM,2016-12-14,160.965576,162.418732,160.086044,161.099426,122.030899,4313913
+IBM,2016-12-15,160.621414,162.380493,160.401535,160.630981,121.67601,3544476
+IBM,2016-12-16,161.5392,161.673035,158.757172,159.397705,120.741859,7448148
+IBM,2016-12-19,159.493301,159.904404,158.699814,159.349899,120.70562,3091871
+IBM,2016-12-20,160.124283,160.850861,159.13002,160.229446,121.37188,2274632
+IBM,2016-12-21,158.938812,160.554489,157.982788,159.971313,121.176346,3740182
+IBM,2016-12-22,160,160.831741,159.254303,159.713196,120.980797,2931520
+IBM,2016-12-23,159.655838,160.124283,159.13002,159.378586,120.727348,1779455
+IBM,2016-12-27,159.636703,160.592728,159.512421,159.789673,121.038734,1461785
+IBM,2016-12-28,159.933075,160.363297,158.699814,158.881454,120.350777,1838345
+IBM,2016-12-29,158.718933,159.646271,158.699814,159.273422,120.647675,1740021
+IBM,2016-12-30,159.120453,159.369019,158.221802,158.690247,120.205925,3088629
+IBM,2017-01-03,159.655838,160.487579,158.709366,159.837479,121.074966,3069278
+IBM,2017-01-04,160.391968,162.399612,160,161.816437,122.573982,3536944
+IBM,2017-01-05,161.806885,161.94072,159.904404,161.281067,122.168503,2805686
+IBM,2017-01-06,161.271515,162.447418,160.152969,162.07457,122.769547,3080993
+IBM,2017-01-09,162.017212,162.332703,160.248566,160.277252,121.408104,3336635
+IBM,2017-01-10,160.592728,160.697891,158.068832,158.240921,119.865578,4308160
+IBM,2017-01-11,158.747604,160.382416,158.317398,160.372849,121.480522,3765077
+IBM,2017-01-12,160.391968,160.621414,158.27916,160.564056,121.625313,3062165
+IBM,2017-01-13,160.583176,161.07074,159.541107,159.980881,121.183594,3007668
+IBM,2017-01-17,159.359467,160.783936,158.814529,160.506699,121.581894,3468222
+IBM,2017-01-18,160.086044,161.175903,159.359467,159.46463,120.792542,4192159
+IBM,2017-01-19,159.617584,160.086044,158.508606,159.474182,120.799751,7283716
+IBM,2017-01-20,160.430206,163.135757,158.699814,163.049713,123.508186,13273740
+IBM,2017-01-23,162.600388,163.718933,162.533463,163.508606,123.855812,5730197
+IBM,2017-01-24,163.824097,168.26004,163.632889,168.164429,127.382538,7272210
+IBM,2017-01-25,168.508606,171.367111,168.384323,170.449326,129.113297,6194935
+IBM,2017-01-26,170.229446,171.013382,169.703629,170.803055,129.381256,3204839
+IBM,2017-01-27,170.621414,171.31930500000001,169.502869,169.502869,128.396362,3642486
+IBM,2017-01-30,169.196945,169.28299,166.902481,168.068832,127.310135,4283161
+IBM,2017-01-31,167.351822,167.858505,165.975143,166.845123,126.383148,4329394
+IBM,2017-02-01,167.304016,167.97323600000001,165.286804,166.625244,126.216621,2924302
+IBM,2017-02-02,166.567871,167.27533,165.917786,166.902481,126.426643,2741043
+IBM,2017-02-03,167.304016,168.585083,167.198853,168.087952,127.324615,3461528
+IBM,2017-02-06,167.600388,168.240921,166.711288,168.12619,127.353577,2772737
+IBM,2017-02-07,168.26004,170.764816,168.164429,170.611862,129.23642,4051681
+IBM,2017-02-08,169.694077,169.694077,168.145309,168.422562,128.586823,3047103
+IBM,2017-02-09,168.422562,169.980881,168.173996,169.416824,129.345932,3232872
+IBM,2017-02-10,169.569794,171.00383,168.986618,170.822174,130.418823,3065512
+IBM,2017-02-13,171.357559,171.988525,170.975143,171.472275,130.915161,3235696
+IBM,2017-02-14,170.71701,172.20842,170.506699,172.20842,131.477203,2904219
+IBM,2017-02-15,172.27533,173.919693,171.902481,173.690247,132.608551,3048358
+IBM,2017-02-16,173.470367,174.751434,172.915863,173.451248,132.426086,3401069
+IBM,2017-02-17,173.27916,173.585083,172.084137,172.72467,131.871353,3715915
+IBM,2017-02-21,172.657745,172.839386,171.242828,172.332703,131.572098,4686394
+IBM,2017-02-22,172.170166,173.365204,172.170166,173.183563,132.22171,3159443
+IBM,2017-02-23,173.99617,174.474182,172.963669,173.661575,132.586685,2387495
+IBM,2017-02-24,172.284897,173.508606,171.978973,173.374756,132.367691,3451905
+IBM,2017-02-27,173.221802,173.27916,171.395798,171.510513,130.944397,3861100
+IBM,2017-02-28,171.491394,172.686417,171.462708,171.912048,131.250961,3423976
+IBM,2017-03-01,172.543015,174.521988,172.112808,173.94838,132.805634,3143858
+IBM,2017-03-02,173.881454,173.881454,172.495224,172.59082,131.76918,3052437
+IBM,2017-03-03,172.59082,173.346085,171.854691,172.131927,131.418823,1905812
+IBM,2017-03-06,171.816437,173.030594,171.673035,172.533463,131.725372,3351802
+IBM,2017-03-07,172.762909,173.317398,172.27533,172.447418,131.659714,3117603
+IBM,2017-03-08,172.801147,172.992355,171.414917,171.558319,130.980881,3721040
+IBM,2017-03-09,171.271515,171.367111,168.145309,169.388138,129.32399,5694529
+IBM,2017-03-10,170.372849,171.596558,169.617584,170.009567,129.798462,3242914
+IBM,2017-03-13,170.028687,170.229446,168.661575,168.699814,128.798523,3642381
+IBM,2017-03-14,168.432129,169.043976,167.504776,167.992355,128.258362,3292285
+IBM,2017-03-15,167.982788,168.527725,167.065002,168.0784,128.324066,3991013
+IBM,2017-03-16,170.611862,171.128113,169.043976,169.445511,129.367783,4510143
+IBM,2017-03-17,168.537292,169.015289,167.92543,167.92543,128.207275,6193366
+IBM,2017-03-20,167.92543,168.432129,167.437866,167.97323600000001,128.243774,2590001
+IBM,2017-03-21,168.269592,168.479919,166.195023,166.233276,126.915352,4108374
+IBM,2017-03-22,166.38623,167.361374,165.20076,167.093689,127.572235,3609223
+IBM,2017-03-23,166.759079,167.94455,165.927338,167.131927,127.601479,3912040
+IBM,2017-03-24,167.418732,167.782028,165.764816,166.185471,126.878838,3369898
+IBM,2017-03-27,165.095596,166.500961,164.521988,166.128113,126.835037,3408914
+IBM,2017-03-28,166.290634,167.304016,165.391968,166.835571,127.37516,3685999
+IBM,2017-03-29,166.634796,166.816437,165.831741,166.290634,126.959122,3227538
+IBM,2017-03-30,166.214142,166.912048,166.05162,166.214142,126.900749,3314042
+IBM,2017-03-31,166.328873,167.25621,166.05162,166.481842,127.105125,3047730
+IBM,2017-04-03,166.175903,167.179733,165.755264,166.826004,127.367889,4483679
+IBM,2017-04-04,165.889099,167.265778,165.640533,166.845123,127.382431,3251909
+IBM,2017-04-05,167.017212,168.575531,165.210327,165.277252,126.185463,6525889
+IBM,2017-04-06,165.841293,165.841293,164.674957,164.86615,125.871574,3593428
+IBM,2017-04-07,164.512421,165.325043,163.747604,164.569794,125.645294,3753362
+IBM,2017-04-10,164.942642,164.971313,163.479919,163.671127,124.959175,3964235
+IBM,2017-04-11,163.145309,163.699814,161.548752,163.0784,124.50666,5116927
+IBM,2017-04-12,163.518158,163.671127,162.543015,163.154877,124.565071,3427637
+IBM,2017-04-13,162.447418,163.824097,162.07457,162.07457,123.740288,3352953
+IBM,2017-04-17,162.284897,163.766724,162.160614,163.575531,124.886238,3891329
+IBM,2017-04-18,163.27916,164.139572,162.361374,162.571701,124.119812,6637393
+IBM,2017-04-19,154.646271,155.487579,152.581268,154.579346,118.017845,20171378
+IBM,2017-04-20,154.225616,155.258133,153.441681,155.162521,118.463081,6785193
+IBM,2017-04-21,154.923523,154.980881,153.326965,153.326965,117.061684,5865759
+IBM,2017-04-24,154.196945,154.46463,153.365204,153.680695,117.331726,5565348
+IBM,2017-04-25,154.66539,154.913956,153.326965,153.336517,117.068977,5083978
+IBM,2017-04-26,153.470367,154.015289,152.858505,153.021027,116.82811,4526879
+IBM,2017-04-27,153.240921,153.422562,152.60994,153.269592,117.01786800000001,4312240
+IBM,2017-04-28,153.441681,153.527725,152.676865,153.240921,116.995979,4345189
+IBM,2017-05-01,153.011475,153.365204,151.72084,151.854691,115.93763,5162324
+IBM,2017-05-02,152.428299,152.476105,151.663483,152.103256,116.127403,3355777
+IBM,2017-05-03,151.759079,152.437866,151.548752,151.653915,115.78434,4176992
+IBM,2017-05-04,151.902481,152.141495,151.395798,152.05545,116.090919,4477508
+IBM,2017-05-05,146.768646,148.92926,146.271515,148.231354,113.171295,13097280
+IBM,2017-05-08,146.080307,146.72084,145.506699,146.300186,112.788017,7836632
+IBM,2017-05-09,145.889099,146.367111,144.894836,145.420654,112.109962,7168238
+IBM,2017-05-10,144.980881,145.66922,144.483749,144.598465,111.476105,5229895
+IBM,2017-05-11,144.407272,144.502869,143.202682,144.024857,111.033913,5886783
+IBM,2017-05-12,143.690247,144.608032,143.403442,143.757172,110.827515,3886204
+IBM,2017-05-15,143.99617,145.152969,143.833649,144.847031,111.66774,4440793
+IBM,2017-05-16,144.990433,147.217972,144.990433,146.9216,113.26709,5767330
+IBM,2017-05-17,146.558319,147.361374,144.254303,144.292542,111.240273,5430309
+IBM,2017-05-18,144.225616,144.674957,143.508606,144.149139,111.129715,3424813
+IBM,2017-05-19,144.369019,145.755264,144.254303,145.296371,112.01416,5902578
+IBM,2017-05-22,145.411087,146.118546,144.933075,145.927338,112.500603,3453997
+IBM,2017-05-23,145.860428,146.9216,145.238998,145.344162,112.05098,2682467
+IBM,2017-05-24,145.516251,146.042068,144.579346,145.803055,112.404778,3904090
+IBM,2017-05-25,146.510513,146.969406,146.223709,146.462708,112.913307,2701504
+IBM,2017-05-26,146.128113,146.271515,145.372849,145.783936,112.390038,2555692
+IBM,2017-05-30,145.267685,145.956024,144.923523,145.057358,111.82988,3834636
+IBM,2017-05-31,145.344162,146.080307,144.980881,145.917786,112.493248,3706396
+IBM,2017-06-01,146.080307,146.147232,144.961761,145.956024,112.52269,3052333
+IBM,2017-06-02,146.338425,146.462708,145.124283,145.363297,112.065727,3750642
+IBM,2017-06-05,145.143402,146.20459,145.009567,145.707458,112.331085,4157955
+IBM,2017-06-06,145.315491,146.166351,145.315491,145.66922,112.301582,3971871
+IBM,2017-06-07,146.31930500000001,147.418732,144.168259,144.340347,111.277084,5089522
+IBM,2017-06-08,144.359467,146.099426,144.28299,145.411087,112.102592,3879614
+IBM,2017-06-09,145.315491,147.476105,145.20076,147.323135,113.576668,4562129
+IBM,2017-06-12,147.40918,150.286804,147.246658,148.355637,114.37265,6769189
+IBM,2017-06-13,148.604202,148.642441,147.370941,147.466537,113.687195,3685581
+IBM,2017-06-14,147.198853,148.12619,146.214142,147.045883,113.362907,3189359
+IBM,2017-06-15,146.548752,147.887192,146.548752,147.437866,113.665115,4868398
+IBM,2017-06-16,147.447418,148.585083,146.242828,148.546844,114.520035,7052132
+IBM,2017-06-19,148.671127,149.005737,147.74379,148.030594,114.12204,4842457
+IBM,2017-06-20,147.686417,148.556412,147.466537,148.135757,114.20314,4687858
+IBM,2017-06-21,148.938812,148.938812,146.644363,147.02676399999999,113.34816,4141846
+IBM,2017-06-22,147.753342,148.173996,146.931168,147.60994,113.797775,2485819
+IBM,2017-06-23,147.552582,147.877625,147.036331,147.332703,113.584038,3433181
+IBM,2017-06-26,147.906311,148.900574,147.829834,148.403442,114.409515,2252561
+IBM,2017-06-27,148.183563,148.508606,147.705551,147.94455,114.055717,2496279
+IBM,2017-06-28,148.326965,148.709366,147.97323600000001,148.489487,114.47583,2323166
+IBM,2017-06-29,148.518158,148.891006,146.864243,147.351822,113.598778,3412261
+IBM,2017-06-30,147.495224,147.705551,146.40535,147.065002,113.377632,3735789
+IBM,2017-07-03,146.826004,149.168259,146.768646,148.738052,114.667458,2952335
+IBM,2017-07-05,148.919693,149.034424,146.87381,146.912048,113.259727,3728362
+IBM,2017-07-06,146.615677,147.065002,145.53537,145.659653,112.294212,2884345
+IBM,2017-07-07,145.908218,146.73996,145.449326,146.214142,112.721695,2573265
+IBM,2017-07-10,146.185471,147.122375,145.917786,146.673035,113.075462,3353685
+IBM,2017-07-11,146.520081,146.892929,145.363297,146.453156,112.90596,3606085
+IBM,2017-07-12,146.730408,147.456985,146.31930500000001,146.94072,113.28183,3240403
+IBM,2017-07-13,146.94072,147.40918,146.453156,146.87381,113.230247,2590001
+IBM,2017-07-14,147.237091,147.820267,146.653915,147.456985,113.679848,3406194
+IBM,2017-07-17,146.835571,147.112808,145.544937,146.281067,112.773293,4981680
+IBM,2017-07-18,145.659653,147.504776,145.315491,147.227539,113.50296,7914873
+IBM,2017-07-19,143.422562,143.642441,140.258133,141.042068,108.734344,14951106
+IBM,2017-07-20,141.042068,142.284897,140.564056,141.166351,108.83017,7543961
+IBM,2017-07-21,141.099426,141.367111,140.066925,140.611862,108.402695,6808937
+IBM,2017-07-24,140.53537,140.573608,139.388138,139.569794,107.599342,4055970
+IBM,2017-07-25,140.124283,141.00383,139.608032,139.761002,107.746727,4402509
+IBM,2017-07-26,139.837479,140.019119,138.116638,138.967499,107.134987,4113290
+IBM,2017-07-27,138.623322,139.005737,137.323135,138.690247,106.921242,6726617
+IBM,2017-07-28,138.441681,138.661575,137.514343,137.94455,106.346367,3195321
+IBM,2017-07-31,138.030594,138.556412,137.829834,138.307846,106.626457,4556062
+IBM,2017-08-01,138.623322,139.263855,138.355637,138.910141,107.090775,3367597
+IBM,2017-08-02,138.738052,138.900574,137.877625,138.097519,106.464287,3703781
+IBM,2017-08-03,138.0784,138.94838,138.0784,138.565964,106.825424,3175028
+IBM,2017-08-04,138.623322,138.99617,138.049713,138.776291,106.987587,2666672
+IBM,2017-08-07,138.623322,138.709366,136.472275,137.160614,105.742004,4830742
+IBM,2017-08-08,135.755264,136.481842,135.755264,135.860428,105.846268,3450440
+IBM,2017-08-09,135.516251,135.783936,134.980881,135.53537,105.593048,3060387
+IBM,2017-08-10,135.411087,136.156784,135.019119,135.602295,105.645195,4733568
+IBM,2017-08-11,136.185471,136.31930500000001,135.296371,135.602295,105.645195,3142184
+IBM,2017-08-14,135.755264,136.481842,135.697891,136.061188,106.002686,2352036
+IBM,2017-08-15,136.281067,137.036331,134.397705,135.822174,105.816483,4896849
+IBM,2017-08-16,135.554489,136.625244,135.382416,136.233276,106.136757,3439039
+IBM,2017-08-17,136.252396,136.606125,134.512421,134.512421,104.796097,4625517
+IBM,2017-08-18,134.674957,134.942642,133.441681,133.556412,104.051262,4343724
+IBM,2017-08-21,133.451248,134.244736,133.011475,134.158707,104.5205,3337472
+IBM,2017-08-22,134.455063,134.942642,134.206497,134.808792,105.026978,2661442
+IBM,2017-08-23,134.512421,136.759079,134.493301,135.889099,105.868622,4234522
+IBM,2017-08-24,136.233276,137.361374,135.994263,136.653915,106.464478,3757441
+IBM,2017-08-25,136.998093,137.848953,136.950287,137.418732,107.060349,3005053
+IBM,2017-08-28,137.772461,138.202682,136.128113,136.242828,106.144188,5319956
+IBM,2017-08-29,135.850861,137.122375,135.659653,136.845123,106.613426,3147937
+IBM,2017-08-30,136.959854,136.978973,136.147232,136.290634,106.181442,2861856
+IBM,2017-08-31,136.730408,137.342255,136.357559,136.73996,106.531487,3824594
+IBM,2017-09-01,136.692154,138.145309,136.692154,137.74379,107.31356,3505878
+IBM,2017-09-05,137.189301,138.011475,136.424469,136.749527,106.538956,3239985
+IBM,2017-09-06,137.552582,138.116638,137.189301,137.495224,107.119934,3423872
+IBM,2017-09-07,137.762909,138.27916,136.147232,136.615677,106.434692,4380857
+IBM,2017-09-08,136.854691,136.854691,135.411087,136.185471,106.099525,3521045
+IBM,2017-09-11,137.227539,138.747604,136.72084,138.489487,107.894531,4825616
+IBM,2017-09-12,138.728485,139.933075,138.154877,139.349899,108.564873,5479053
+IBM,2017-09-13,138.957932,139.856598,138.94838,139.569794,108.736183,4289646
+IBM,2017-09-14,139.445511,139.942642,139.110901,139.139572,108.401009,3929717
+IBM,2017-09-15,138.451248,138.785858,137.74379,138.451248,107.864738,7737471
+IBM,2017-09-18,138.441681,139.082214,137.92543,138.193115,107.66362,3158397
+IBM,2017-09-19,138.422562,138.604202,137.877625,138.040146,107.544464,3623762
+IBM,2017-09-20,138.556412,139.46463,138.068832,139.46463,108.654236,5698085
+IBM,2017-09-21,139.244736,139.474182,138.718933,138.871887,108.192459,2673158
+IBM,2017-09-22,139.187378,139.187378,138.231354,138.747604,108.095627,2920746
+IBM,2017-09-25,138.738052,139.608032,138.537292,139.455063,108.646782,5452903
+IBM,2017-09-26,139.923523,140.936905,139.521988,140.114716,109.160713,4695076
+IBM,2017-09-27,140.229446,140.439774,138.652008,139.254303,108.490372,3663824
+IBM,2017-09-28,139.254303,139.445511,137.868073,139.254303,108.490372,2902441
+IBM,2017-09-29,139.053543,139.28299,138.546844,138.699814,108.058388,2776816
+IBM,2017-10-02,138.957932,140.411087,138.824097,140.210327,109.235214,3109967
+IBM,2017-10-03,140.238998,140.726578,139.904404,140.325043,109.324585,2408624
+IBM,2017-10-04,140.53537,140.554489,139.684509,140.038239,109.101128,2347642
+IBM,2017-10-05,140.229446,141.05162,140.038239,140.267685,109.279861,2810079
+IBM,2017-10-06,140.191208,140.391968,139.885284,140.038239,109.101128,2743867
+IBM,2017-10-09,140.057358,141.290634,139.913956,140.908218,109.7789,2806000
+IBM,2017-10-10,141.214142,142.399612,141.156784,141.969406,110.605675,4218100
+IBM,2017-10-11,141.87381,141.94072,140.803055,141.128113,109.950218,3872501
+IBM,2017-10-12,141.07074,141.38623,140.315491,140.564056,109.510796,3414458
+IBM,2017-10-13,140.994263,141.347992,140.478012,140.630981,109.562935,2621904
+IBM,2017-10-16,140.745697,141.175903,140.066925,140.372849,109.361832,3192497
+IBM,2017-10-17,140.181641,140.650101,139.751434,140.095596,109.145805,6665530
+IBM,2017-10-18,150.210327,154.139572,150.047806,152.514343,118.82103,31892749
+IBM,2017-10-19,152.772461,153.881454,152.093689,153.824097,119.841415,10370253
+IBM,2017-10-20,153.986618,155.33461,152.74379,154.942642,120.712883,8230765
+IBM,2017-10-23,154.923523,155.363297,152.523895,152.533463,118.835938,6045252
+IBM,2017-10-24,152.629059,152.676865,148.346085,149.024857,116.10244,8571656
+IBM,2017-10-25,149.149139,149.493301,146.328873,146.749527,114.32975,7239471
+IBM,2017-10-26,147.523895,148.298279,146.787766,146.845123,114.404251,4498323
+IBM,2017-10-27,147.74379,147.829834,146.185471,146.9216,114.463821,5120379
+IBM,2017-10-30,146.998093,147.79158,145.994263,147.571701,114.970306,4404078
+IBM,2017-10-31,147.543015,148.116638,146.20459,147.284897,114.746872,4527402
+IBM,2017-11-01,147.323135,148.087952,147.065002,147.25621,114.724518,3389249
+IBM,2017-11-02,147.399612,147.695984,146.185471,146.606125,114.218033,3553890
+IBM,2017-11-03,146.673035,146.72084,144.827911,144.913956,112.899712,4635663
+IBM,2017-11-06,145.095596,145.143402,143.671127,144.206497,112.348557,4705326
+IBM,2017-11-07,144.713196,144.847031,143.881454,144.694077,112.728424,3871351
+IBM,2017-11-08,144.933075,145.114716,143.671127,144.904404,112.892265,4847582
+IBM,2017-11-09,143.336517,145.124283,143.269592,143.690247,113.065285,4996219
+IBM,2017-11-10,144.024857,144.254303,142.581268,142.600388,112.20771,4505436
+IBM,2017-11-13,142.332703,142.447418,141.414917,141.87381,111.635994,5342445
+IBM,2017-11-14,141.443588,142.418732,141.00383,142.342255,112.004601,3930868
+IBM,2017-11-15,141.491394,142.170166,139.780121,140.630981,110.658051,4992872
+IBM,2017-11-16,141.233276,143.068832,141.013382,142.562134,112.177597,5697039
+IBM,2017-11-17,142.772461,143.546844,142.284897,142.418732,112.064789,5142659
+IBM,2017-11-20,144.015289,145.267685,143.307846,143.891006,113.223251,5937619
+IBM,2017-11-21,144.646271,145.745697,144.550674,145.267685,114.306511,3928985
+IBM,2017-11-22,145.315491,145.688339,144.674957,145.095596,114.171135,3361426
+IBM,2017-11-24,145.267685,145.506699,144.674957,145.162521,114.223785,1247878
+IBM,2017-11-27,145.372849,145.783936,144.952194,145.296371,114.329117,3529204
+IBM,2017-11-28,145.650101,146.20459,145.028687,145.764816,114.697693,4156490
+IBM,2017-11-29,146.089859,146.854691,145.478012,146.797318,115.510147,5333240
+IBM,2017-11-30,146.892929,147.619507,146.347992,147.198853,115.826096,6799837
+IBM,2017-12-01,147.60994,148.202682,146.185471,147.954117,116.42038,5824023
+IBM,2017-12-04,149.101334,149.904404,148.250473,149.579346,117.699249,4878858
+IBM,2017-12-05,149.569794,149.847031,147.877625,148.518158,116.86422,5301128
+IBM,2017-12-06,147.323135,149.349899,147.313583,147.323135,115.923889,3567592
+IBM,2017-12-07,146.835571,147.657745,146.520081,146.816437,115.525192,3944571
+IBM,2017-12-08,148.164429,148.212234,146.797318,148.001907,116.458,3682234
+IBM,2017-12-11,148.623322,149.034424,147.772461,148.575531,116.909348,4291424
+IBM,2017-12-12,150.382416,150.908218,148.336517,149.847031,117.909866,6612603
+IBM,2017-12-13,149.713196,149.837479,147.122375,147.141495,115.78096,5922034
+IBM,2017-12-14,147.801147,148.288712,146.94072,147.227539,115.848671,4850720
+IBM,2017-12-15,146.854691,147.036331,145.344162,145.793503,114.720261,11798775
+IBM,2017-12-18,146.835571,147.399612,146.472275,146.587006,115.344643,5327069
+IBM,2017-12-19,147.27533,147.39006,146.357559,146.491394,115.269424,4305754
+IBM,2017-12-20,146.892929,147.122375,146.061188,146.223709,115.058777,3959842
+IBM,2017-12-21,146.434036,146.711288,144.827911,144.837479,113.967995,4344979
+IBM,2017-12-22,145.143402,146.271515,144.837479,145.793503,114.720261,3128168
+IBM,2017-12-26,145.803055,147.093689,145.793503,146.108994,114.968506,2593034
+IBM,2017-12-27,146.223709,146.443588,145.898666,146.395798,115.194199,2248168
+IBM,2017-12-28,146.462708,147.342255,146.462708,147.265778,115.878761,2811230
+IBM,2017-12-29,147.39006,147.915863,146.673035,146.673035,115.412346,3480147
+IBM,2018-01-02,147.705551,148.001907,146.787766,147.466537,116.03669,4395815
+IBM,2018-01-03,150.420654,152.782028,149.455063,151.520081,119.226334,9875914
+IBM,2018-01-04,152.629059,155.181641,152.361374,154.588913,121.641113,7903785
+IBM,2018-01-05,155.296371,155.736145,154.015289,155.344162,122.235382,5434807
+IBM,2018-01-08,155.506699,156.701721,154.588913,156.281067,122.972626,5478425
+IBM,2018-01-09,156.692154,157.294449,155.889099,156.625244,123.243431,4541523
+IBM,2018-01-10,155.745697,157.103256,155.353729,156.959854,123.50672900000001,4366109
+IBM,2018-01-11,157.552582,157.686417,156.118546,156.978973,123.521751,3969047
+IBM,2018-01-12,156.806885,157.495224,155.860428,155.965576,122.72435,5263367
+IBM,2018-01-16,157.839386,158.021027,156.166351,156.644363,123.258476,8152733
+IBM,2018-01-17,160.621414,161.692154,159.904404,161.233276,126.869347,12248660
+IBM,2018-01-18,162.523895,163.604202,160.755264,161.682602,127.222855,14915228
+IBM,2018-01-19,157.227539,158.12619,154.206497,155.229446,122.145119,22146435
+IBM,2018-01-22,154.407272,156.768646,154.024857,155.449326,122.318123,8870917
+IBM,2018-01-23,155.659653,158.94838,155.363297,158.938812,125.063911,7809645
+IBM,2018-01-24,159.416824,161.300186,157.571701,158.097519,124.401871,5904670
+IBM,2018-01-25,158.61377,159.445511,157.92543,158.193115,124.477119,3454415
+IBM,2018-01-26,158.814529,160.047806,158.499039,159.980881,125.88385,3962143
+IBM,2018-01-29,160.086044,160.984711,158.709366,159.46463,125.477654,3678782
+IBM,2018-01-30,158.900574,159.435944,155.984711,156.424469,123.085434,5127806
+IBM,2018-01-31,156.548752,157.734222,155.602295,156.500961,123.145638,4260149
+IBM,2018-02-01,156.013382,156.912048,154.780121,155.258133,122.167664,4638173
+IBM,2018-02-02,154.588913,154.875717,151.883362,152.036331,119.632538,5493487
+IBM,2018-02-05,150.946457,151.529633,143.403442,145.822174,114.742798,9148944
+IBM,2018-02-06,143.680695,148.652008,142.552582,148.508606,116.856697,10321614
+IBM,2018-02-07,147.39006,148.508606,146.5392,147.084137,115.735832,6432063
+IBM,2018-02-08,145.774384,146.424469,141.013382,141.099426,112.119797,7090939
+IBM,2018-02-09,142.065002,143.919693,138.049713,142.934998,113.578392,8188402
+IBM,2018-02-12,144.263855,145.697891,143.690247,144.741867,115.014137,6151944
+IBM,2018-02-13,144.263855,144.531555,143.05928,144.120453,114.52034,5115986
+IBM,2018-02-14,143.585083,148.183563,143.403442,147.954117,117.566612,5731034
+IBM,2018-02-15,148.661575,149.961761,146.94072,149.149139,118.516235,5882286
+IBM,2018-02-16,148.862335,150.850861,148.843216,149.311661,118.645363,4479913
+IBM,2018-02-20,148.938812,149.101334,147.103256,148.336517,117.870491,4696122
+IBM,2018-02-21,148.59465,149.894836,147.131927,147.189301,116.958878,3900116
+IBM,2018-02-22,147.705551,148.221802,146.07074,146.443588,116.366341,4209732
+IBM,2018-02-23,147.514343,148.99617,147.294449,148.680695,118.143959,3405881
+IBM,2018-02-26,148.957932,151.892929,148.671127,151.606125,120.468567,3776374
+IBM,2018-02-27,151.491394,152.753342,149.646271,149.66539,118.92646,4432216
+IBM,2018-02-28,150.573608,151.185471,148.94838,148.977051,118.379494,3978461
+IBM,2018-03-01,148.690247,150.066925,146.07074,147.045883,116.84494,4225108
+IBM,2018-03-02,146.07074,147.954117,145.20076,147.695984,117.361534,3411111
+IBM,2018-03-05,147.342255,150.564056,146.988525,150.047806,119.230301,3839448
+IBM,2018-03-06,150.363297,150.946457,148.336517,148.871887,118.295883,3855242
+IBM,2018-03-07,148.183563,151.845123,147.92543,151.357559,120.271072,4819654
+IBM,2018-03-08,152.007645,152.552582,148.250473,149.340347,118.668144,6752558
+IBM,2018-03-09,150.544937,152.562134,150.382416,152.304016,121.023117,5253221
+IBM,2018-03-12,152.619507,153.938812,151.883362,153.212234,121.744812,5296421
+IBM,2018-03-13,153.049713,154.980881,151.826004,152.313583,121.030739,4378138
+IBM,2018-03-14,153.12619,153.61377,150.803055,151.166351,120.119148,3798863
+IBM,2018-03-15,151.730408,154.158707,151.548752,152.59082,121.251068,4048648
+IBM,2018-03-16,153.021027,154.856598,152.619507,153.212234,121.744812,9688784
+IBM,2018-03-19,152.686417,152.858505,149.569794,150.430206,119.534164,5734172
+IBM,2018-03-20,150.592728,150.984711,148.4608,149.33078,118.660538,4536188
+IBM,2018-03-21,149.684509,151.242828,149.063095,149.79924,119.032791,3642381
+IBM,2018-03-22,148.183563,148.422562,145.315491,145.401535,115.538322,4964630
+IBM,2018-03-23,145.554489,145.86998,142.007645,142.342255,113.107361,4645181
+IBM,2018-03-26,144.560226,146.902481,143.671127,146.625244,116.510719,4292679
+IBM,2018-03-27,147.179733,148.05928,144.512421,145.229446,115.40155,4062350
+IBM,2018-03-28,145.382416,147.093689,145.210327,145.812622,115.864967,3833381
+IBM,2018-03-29,146.338425,147.122375,144.435944,146.682602,116.556259,3577320
+IBM,2018-04-02,146.596558,146.634796,141.902481,143.470367,114.003769,5387318
+IBM,2018-04-03,144.168259,144.359467,141.778198,143.26004,113.836624,4325942
+IBM,2018-04-04,141.38623,147.676865,140.965576,147.342255,117.080452,5026344
+IBM,2018-04-05,147.648178,148.107071,146.596558,147.25621,117.012077,3331928
+IBM,2018-04-06,146.711288,147.179733,142.963669,143.94838,114.383614,3841853
+IBM,2018-04-09,145.124283,147.858505,145.066925,145.975143,115.994118,4616207
+IBM,2018-04-10,148.212234,149.713196,147.94455,148.556412,118.045227,3981494
+IBM,2018-04-11,147.581268,148.92926,147.112808,148.527725,118.022423,3458599
+IBM,2018-04-12,149.856598,151.988525,149.780121,151.118546,120.081131,5898812
+IBM,2018-04-13,151.692154,152.217972,149.053543,149.818359,119.048019,4243727
+IBM,2018-04-16,151.042068,152.141495,150.736145,150.946457,119.944366,4379393
+IBM,2018-04-17,151.835571,154.875717,151.5392,153.833649,122.238564,10677045
+IBM,2018-04-18,145.449326,145.917786,141.73996,142.246658,113.03141,21319258
+IBM,2018-04-19,142.629059,142.648178,140.172089,141.20459,112.203369,8458061
+IBM,2018-04-20,141.395798,141.462708,138.154877,138.527725,110.076271,8645818
+IBM,2018-04-23,138.652008,139.541107,137.982788,139.445511,110.80555,5560118
+IBM,2018-04-24,140.066925,140.822174,138.173996,139.158707,110.577682,5142659
+IBM,2018-04-25,139.378586,139.961761,137.772461,139.521988,110.866318,7663414
+IBM,2018-04-26,140.152969,140.879547,139.770554,140.267685,111.458839,4462027
+IBM,2018-04-27,140.382416,140.774384,139.254303,140.038239,111.276543,3352953
+IBM,2018-04-30,140.401535,140.898666,138.585083,138.585083,110.121841,4618613
+IBM,2018-05-01,138.288712,138.642441,137.160614,138.623322,110.152229,4637336
+IBM,2018-05-02,138.107071,138.451248,135.822174,136.185471,108.215088,5433865
+IBM,2018-05-03,135.879547,135.975143,133.747604,135.745697,107.865608,5249456
+IBM,2018-05-04,134.894836,138.001907,134.110901,137.581268,109.324211,4604701
+IBM,2018-05-07,137.667297,137.97323600000001,136.367111,136.9216,108.800011,3825222
+IBM,2018-05-08,136.711288,137.198853,135.812622,136.711288,108.632896,5616079
+IBM,2018-05-09,135.659653,136.730408,135.066925,136.338425,109.539253,4389016
+IBM,2018-05-10,136.854691,137.982788,136.72084,137.896744,110.791245,3898024
+IBM,2018-05-11,137.772461,138.479919,137.265778,137.801147,110.714485,3214567
+IBM,2018-05-14,138.116638,138.738052,137.801147,137.954117,110.837364,3364041
+IBM,2018-05-15,137.189301,137.657745,136.634796,137.418732,110.407196,4277512
+IBM,2018-05-16,137.380493,138.652008,136.969406,138.269592,111.090843,3314460
+IBM,2018-05-17,138.145309,138.804977,137.447418,138.145309,110.990974,3292494
+IBM,2018-05-18,138.116638,138.565964,137.657745,137.74379,110.668381,2805581
+IBM,2018-05-21,138.575531,139.617584,138.317398,139.091782,111.751404,3027856
+IBM,2018-05-22,139.120453,139.770554,138.623322,138.709366,111.44416,2389064
+IBM,2018-05-23,138.001907,138.336517,137.170166,138.307846,111.121559,3618846
+IBM,2018-05-24,138.040146,138.12619,136.663483,137.734222,110.66066,3555040
+IBM,2018-05-25,137.571701,138.212234,137.151047,137.323135,110.330414,5140358
+IBM,2018-05-29,136.261948,136.606125,134.043976,135.009567,108.471588,4746330
+IBM,2018-05-30,135.659653,136.806885,135.583176,136.347992,109.546951,5353951
+IBM,2018-05-31,136.529633,136.529633,134.847031,135.095596,108.540726,7144494
+IBM,2018-06-01,136.166351,136.558319,135.391968,135.707458,109.03231,4034945
+IBM,2018-06-04,136.042068,136.87381,135.927338,136.749527,109.869545,3174924
+IBM,2018-06-05,136.759079,137.74379,136.749527,137.380493,110.376495,2966456
+IBM,2018-06-06,137.992355,138.355637,137.227539,138.346085,111.152267,3368225
+IBM,2018-06-07,138.623322,140.248566,138.556412,138.967499,111.65155,4515059
+IBM,2018-06-08,138.623322,139.990433,138.021027,139.713196,112.250671,5450183
+IBM,2018-06-11,140.172089,140.927338,139.713196,140.13385,112.588615,3409960
+IBM,2018-06-12,140.630981,141.032501,140.172089,140.411087,112.811394,2761963
+IBM,2018-06-13,140.33461,140.984711,139.770554,139.913956,112.411957,3104737
+IBM,2018-06-14,140.20076,140.516251,138.709366,138.814529,111.528641,3479310
+IBM,2018-06-15,138.527725,139.072662,137.380493,138.99617,111.674583,9535336
+IBM,2018-06-18,137.839386,138.164429,136.845123,138.12619,110.975594,4483574
+IBM,2018-06-19,136.826004,137.877625,136.663483,137.571701,110.530113,3647402
+IBM,2018-06-20,137.877625,138.164429,136.147232,136.357559,109.554626,3483075
+IBM,2018-06-21,136.31930500000001,136.845123,134.636703,135.038239,108.494644,4066534
+IBM,2018-06-22,135.411087,135.573608,134.588913,135.066925,108.517677,5869420
+IBM,2018-06-25,134.225616,134.225616,132.198853,132.686417,106.60511,9348207
+IBM,2018-06-26,133.231354,133.699814,132.246658,132.963669,106.827866,4329917
+IBM,2018-06-27,132.992355,133.632889,131.40535,131.434036,105.598892,4290483
+IBM,2018-06-28,132.02676399999999,134.359467,131.883362,133.881454,107.565239,4731790
+IBM,2018-06-29,134.149139,135.143402,133.470367,133.556412,107.304077,3880765
+IBM,2018-07-02,132.198853,134.053543,132.122375,133.709366,107.426964,3562048
+IBM,2018-07-03,134.46463,134.741867,133.240921,133.432129,107.204216,2053507
+IBM,2018-07-05,134.302109,135.210327,133.776291,135.210327,108.632889,3916956
+IBM,2018-07-06,135.305923,136.653915,134.961761,136.214142,109.439392,2980054
+IBM,2018-07-09,136.31930500000001,138.355637,136.20459,138.040146,110.906487,4084316
+IBM,2018-07-10,138.154877,139.187378,137.915863,138.346085,111.152267,3950742
+IBM,2018-07-11,137.667297,139.761002,137.667297,138.565964,111.328949,3688824
+IBM,2018-07-12,139.435944,140.372849,139.33078,140.009567,112.488808,3262997
+IBM,2018-07-13,140.009567,140.516251,139.388138,139.483749,112.066307,3203480
+IBM,2018-07-16,139.263855,139.378586,137.868073,139.063095,111.728363,3628365
+IBM,2018-07-17,138.384323,138.623322,137.036331,137.179733,110.215202,5331148
+IBM,2018-07-18,137.198853,138.432129,136.462708,138.164429,111.006348,7254324
+IBM,2018-07-19,141.347992,143.919693,140.774384,142.676865,114.631767,15329967
+IBM,2018-07-20,142.045883,142.313583,139.827911,139.913956,112.411957,6709672
+IBM,2018-07-23,139.913956,140.248566,138.632889,139.292542,111.912697,4077203
+IBM,2018-07-24,140.248566,140.573608,139.502869,139.942642,112.435028,4070614
+IBM,2018-07-25,139.588913,140.20076,139.101334,140.172089,112.619377,3797921
+IBM,2018-07-26,140.946457,142.705551,140.181641,140.258133,112.688492,4997788
+IBM,2018-07-27,140.430206,140.66922,138.298279,138.766724,111.49025,3921768
+IBM,2018-07-30,138.432129,139.808792,138.326965,139.091782,111.751404,3774177
+IBM,2018-07-31,139.33078,139.388138,137.820267,138.556412,111.321274,5726013
+IBM,2018-08-01,138.393875,138.804977,137.036331,137.189301,110.22287,3544266
+IBM,2018-08-02,136.577438,137.05545,136.07074,136.673035,109.808083,4018104
+IBM,2018-08-03,136.94072,141.414917,136.711288,141.20459,113.448921,8424066
+IBM,2018-08-06,140.487579,140.726578,139.168259,139.608032,112.166168,4093730
+IBM,2018-08-07,140.20076,141.147232,139.913956,140.544937,112.9189,3670205
+IBM,2018-08-08,140.850861,140.946457,139.808792,140.430206,112.826744,3745831
+IBM,2018-08-09,139.13002,139.521988,138.365204,138.403442,112.399704,3235801
+IBM,2018-08-10,138.145309,138.690247,137.552582,138.12619,112.174538,3141243
+IBM,2018-08-13,137.810699,137.954117,136.261948,136.434036,110.800331,2989991
+IBM,2018-08-14,136.711288,137.495224,136.644363,137.05545,111.304993,2991560
+IBM,2018-08-15,136.281067,137.667297,135.755264,137.581268,111.732018,4436609
+IBM,2018-08-16,138.021027,139.273422,138.021027,138.94838,112.842285,5492232
+IBM,2018-08-17,138.422562,139.952194,138.326965,139.636703,113.40126,2801816
+IBM,2018-08-20,139.933075,140.688339,139.722748,140.066925,113.750687,2614686
+IBM,2018-08-21,140.53537,140.650101,139.474182,139.550674,113.331429,3249817
+IBM,2018-08-22,139.588913,139.732315,138.804977,138.852768,112.76461,2498894
+IBM,2018-08-23,138.661575,139.120453,138.384323,138.977051,112.865547,2322538
+IBM,2018-08-24,139.063095,139.66539,138.499039,139.617584,113.38575,2904324
+IBM,2018-08-27,140.478012,141.128113,140.076477,140.238998,113.890419,3652214
+IBM,2018-08-28,140.487579,140.525818,139.761002,140.143402,113.812767,2568244
+IBM,2018-08-29,140.411087,141.424469,140.152969,141.05162,114.550369,3298875
+IBM,2018-08-30,140.564056,140.822174,138.862335,139.512421,113.300354,3494058
+IBM,2018-08-31,139.311661,140.325043,139.139572,140.038239,113.727348,3648971
+IBM,2018-09-04,139.560226,139.761002,138.441681,139.273422,113.106239,3479205
+IBM,2018-09-05,138.804977,140.296371,138.671127,140.210327,113.867134,3270319
+IBM,2018-09-06,140.420654,141.166351,139.139572,139.952194,113.657509,4444245
+IBM,2018-09-07,139.521988,140.057358,138.738052,139.053543,112.927673,4908983
+IBM,2018-09-10,140.152969,140.822174,139.158707,139.244736,113.082924,3784742
+IBM,2018-09-11,139.579346,140.525818,138.862335,140.047806,113.735153,3529936
+IBM,2018-09-12,139.933075,141.472275,139.608032,140.124283,113.797241,4714008
+IBM,2018-09-13,140.86998,142.447418,140.650101,142.399612,115.645096,5592439
+IBM,2018-09-14,142.304016,142.734222,141.281067,141.806885,115.163696,3610897
+IBM,2018-09-17,141.912048,142.514343,141.271515,141.434036,114.860924,3715287
+IBM,2018-09-18,141.261948,142.437866,140.984711,142.02676399999999,115.34227,3796352
+IBM,2018-09-19,142.093689,143.365204,141.711288,142.504776,115.730499,4441525
+IBM,2018-09-20,143.001907,144.722748,142.868073,144.502869,117.353157,6226001
+IBM,2018-09-21,144.818359,145.889099,144.110901,144.694077,117.508453,20865085
+IBM,2018-09-24,144.455063,144.550674,142.887192,143.432129,116.483597,4461190
+IBM,2018-09-25,143.317398,143.79541,141.835571,142.361374,115.614014,4599785
+IBM,2018-09-26,145.697891,146.606125,144.684509,144.942642,117.710335,7742387
+IBM,2018-09-27,145.325043,145.688339,144.512421,144.837479,117.624901,3637570
+IBM,2018-09-28,144.512421,144.961761,144.158707,144.560226,117.399742,3457867
+IBM,2018-10-01,145.038239,146.673035,145.038239,146.271515,118.78952,3930240
+IBM,2018-10-02,146.261948,147.07457,145.793503,146.988525,119.371834,3169275
+IBM,2018-10-03,147.227539,147.571701,146.080307,146.481842,118.96035,3467804
+IBM,2018-10-04,145.019119,146.080307,143.747604,144.655838,117.477364,4432843
+IBM,2018-10-05,144.263855,145.114716,141.367111,142.476105,115.707176,4813901
+IBM,2018-10-08,141.969406,142.514343,140.707458,141.864243,115.210312,3388308
+IBM,2018-10-09,141.567871,141.835571,140.468445,140.764816,114.317429,3809950
+IBM,2018-10-10,141.013382,141.195023,136.233276,136.414917,110.784813,5802894
+IBM,2018-10-11,136.347992,137.848953,132.676865,132.906311,107.93541,9111183
+IBM,2018-10-12,134.913956,135.315491,132.963669,134.655838,109.356224,6865316
+IBM,2018-10-15,134.206497,136.00383,133.977051,134.923523,109.573631,5193913
+IBM,2018-10-16,136.644363,139.053543,135.353729,138.738052,112.671463,9095493
+IBM,2018-10-17,129.913956,131.118546,127.552582,128.154877,104.076683,20359344
+IBM,2018-10-18,126.892921,127.533463,124.32122,124.808792,101.359306,10472238
+IBM,2018-10-19,124.904396,126.089867,122.332695,123.422562,100.23349,8150014
+IBM,2018-10-22,123.881454,124.703636,122.753349,124.302101,100.947792,5982597
+IBM,2018-10-23,123.346077,126.099426,122.762909,125.439774,101.871704,6760926
+IBM,2018-10-24,125.401527,125.898659,121.414917,121.615677,98.766098,5972974
+IBM,2018-10-25,121.653923,122.170174,119.636711,120.889099,98.176041,10778298
+IBM,2018-10-26,119.703636,120.248566,118.2696,119.302101,96.887207,9170282
+IBM,2018-10-29,114.091782,118.499046,113.097511,114.378586,92.888748,21391118
+IBM,2018-10-30,115.181641,116.156792,110.086044,110.32505,89.596802,22445696
+IBM,2018-10-31,111.367111,111.376671,109.072655,110.353729,89.620087,22640670
+IBM,2018-11-01,110.420647,111.854683,110.047798,111.692162,90.707054,14253528
+IBM,2018-11-02,112.342255,112.571701,109.502869,110.583176,89.806435,11079964
+IBM,2018-11-05,110.994263,115.458893,110.898659,114.780113,93.214828,9565252
+IBM,2018-11-06,115.391968,118.365204,115.019119,117.705544,95.590607,10038880
+IBM,2018-11-07,118.346077,119.560226,116.950287,119.349907,96.926018,12952304
+IBM,2018-11-08,117.265778,118.929253,117.237091,117.954109,97.012512,10874634
+IBM,2018-11-09,118.173996,119.091782,116.596558,118.107079,97.138329,7282043
+IBM,2018-11-12,118.068832,118.135757,115.34417,115.583176,95.062531,5626539
+IBM,2018-11-13,115.86042,116.873802,114.627151,115.52581,95.015343,4272282
+IBM,2018-11-14,115.783936,116.567879,114.502869,114.913956,94.512123,4981366
+IBM,2018-11-15,114.397705,116.099426,114.254303,116.099426,95.487114,5447463
+IBM,2018-11-16,115.573616,116.491394,115.239006,116.223709,95.589340000000007,4263810
+IBM,2018-11-19,116.281075,116.806885,114.502869,115.019119,94.598618,4321235
+IBM,2018-11-20,113.27916,114.235184,111.567879,112.045891,92.153252,6520555
+IBM,2018-11-21,112.437859,114.254303,112.227531,113.355644,93.230469,5581247
+IBM,2018-11-23,112.896751,113.135757,111.768639,112.036331,92.145378,2442096
+IBM,2018-11-26,113.164436,114.961761,112.868073,114.302101,94.008873,5241611
+IBM,2018-11-27,113.173996,114.760994,113.164436,114.751434,94.378448,5129375
+IBM,2018-11-28,115.688339,117.676865,114.933075,117.59082,96.71373,5339307
+IBM,2018-11-29,117.05545,117.705544,116.061188,116.137665,95.518562,5439305
+IBM,2018-11-30,116.309753,119.206497,116.137665,118.80497,97.712311,7585174
+IBM,2018-12-03,120.143402,121.022942,118.891014,119.799232,98.53006,6115334
+IBM,2018-12-04,119.015297,119.426384,115.994263,116.252388,95.61293,6276732
+IBM,2018-12-06,114.45507,118.4608,114.053535,118.4608,97.429268,7257148
+IBM,2018-12-07,118.451241,118.594643,113.642448,114.091782,93.835907,7342502
+IBM,2018-12-10,114.47419,116.328873,113.307838,115.803062,95.243362,6850777
+IBM,2018-12-11,117.829826,118.365204,114.722755,115.573616,95.05468,5275083
+IBM,2018-12-12,117.122368,117.476097,115.67878,115.831741,95.26696,3724283
+IBM,2018-12-13,115.927345,116.434036,114.885277,115.420647,94.928856,4177306
+IBM,2018-12-14,114.244743,115.783936,114.187378,114.627151,94.276215,4763693
+IBM,2018-12-17,113.833649,114.512428,110.00956,110.994263,91.28833,7713727
+IBM,2018-12-18,111.759079,113.030594,110.917786,111.520073,91.720779,6579549
+IBM,2018-12-19,111.998085,114.980881,110.86998,111.309753,91.547813,7300871
+IBM,2018-12-20,110.611855,111.328873,106.787766,108.049713,88.866547,8843302
+IBM,2018-12-21,107.552582,110.210327,105.583176,106.061188,87.231056,10864279
+IBM,2018-12-24,105.066925,106.118546,102.772469,102.839386,84.581261,3997184
+IBM,2018-12-26,103.250481,106.491394,101.281075,106.491394,87.5849,6951507
+IBM,2018-12-27,105.152962,108.776291,104.65583,108.776291,89.464134,6323698
+IBM,2018-12-28,109.196938,109.751434,107.552582,108.059273,88.874413,5352905
+IBM,2018-12-31,108.346077,109.32122,107.476097,108.671127,89.377647,5212009
+IBM,2019-01-02,107.084129,110.879539,106.778206,110.143402,90.588539,4434935
+IBM,2019-01-03,109.493309,109.827919,107.734222,107.94455,88.780045,4546648
+IBM,2019-01-04,109.856598,112.323135,109.407265,112.160614,92.247597,4683779
+IBM,2019-01-07,112.332695,113.60421,111.5392,112.954109,92.900215,3923755
+IBM,2019-01-08,114.397705,115.267685,113.747612,114.560226,94.221199,4982726
+IBM,2019-01-09,115.592735,116.061188,114.598473,115.382408,94.897392,3800850
+IBM,2019-01-10,114.799232,116.500954,114.67495,116.434036,95.762321,4089860
+IBM,2019-01-11,116.233269,116.271507,114.913956,116.118546,95.502831,3893630
+IBM,2019-01-14,115.210327,115.34417,114.493309,115.095604,94.661514,5469220
+IBM,2019-01-15,115.640533,116.567879,115.506691,116.376671,95.715134,3668845
+IBM,2019-01-16,116.233269,116.634796,115.516251,116.271507,95.628654,4017791
+IBM,2019-01-17,115.258125,117.026772,115.248566,116.816444,96.076828,5261275
+IBM,2019-01-18,117.848946,119.235184,117.313576,118.374763,97.35849,6284891
+IBM,2019-01-22,117.877632,118.355644,116.19503,117.131927,96.336288,10514810
+IBM,2019-01-23,125.592735,129.063095,124.579353,127.045891,104.490135,23078630
+IBM,2019-01-24,126.797325,127.351814,125.650093,126.701721,104.207085,6613753
+IBM,2019-01-25,127.026772,128.527725,126.606117,128.0784,105.33934000000001,5969940
+IBM,2019-01-28,127.246651,128.881454,126.749519,128.365204,105.575233,5604154
+IBM,2019-01-29,128.384323,129.455063,127.724663,128.422562,105.622375,5268807
+IBM,2019-01-30,128.107071,129.091782,127.39006,128.470367,105.661728,4707941
+IBM,2019-01-31,128.537292,128.79541,127.858505,128.508606,105.693161,5108664
+IBM,2019-02-01,129.034424,129.254303,127.485657,128.202682,105.441559,3981076
+IBM,2019-02-04,128.12619,129.254303,127.141495,129.244736,106.298599,4149064
+IBM,2019-02-05,129.33078,129.847031,128.986618,129.588913,106.581688,5647249
+IBM,2019-02-06,129.273422,130.640533,129.225616,130.325043,107.187134,5104166
+IBM,2019-02-07,127.676865,128.556412,126.309753,127.332695,105.94622,4580852
+IBM,2019-02-08,126.520073,127.829826,126.376671,127.829826,106.359856,3399291
+IBM,2019-02-11,128.384323,129.206497,128.021027,128.097519,106.582565,3237475
+IBM,2019-02-12,129.206497,130.210327,128.92926,130.066925,108.221222,3469791
+IBM,2019-02-13,130.898666,131.854691,130.411087,131.472275,109.390526,4448638
+IBM,2019-02-14,131.137665,131.548752,130.219879,130.478012,108.563248,2917712
+IBM,2019-02-15,131.529633,132.112808,131.347992,131.959854,109.796196,4020929
+IBM,2019-02-19,131.749527,132.600388,131.31930500000001,132.600388,110.329155,3541442
+IBM,2019-02-20,132.657745,133.116638,131.185471,131.931168,109.772339,3976892
+IBM,2019-02-21,131.759079,132.265778,131.309753,131.778198,109.645065,3072416
+IBM,2019-02-22,132.629059,133.250473,132.342255,133.12619,110.76667,3256930
+IBM,2019-02-25,133.843216,134.292542,133.193115,133.326965,110.933701,3341133
+IBM,2019-02-26,133.527725,134.311661,133.336517,133.575531,111.140526,3201178
+IBM,2019-02-27,133.12619,133.432129,132.313583,133.049713,110.703018,2647321
+IBM,2019-02-28,132.667297,132.94455,131.663483,132.05545,109.875748,3616859
+IBM,2019-03-01,133.183563,133.881454,132.543015,133.0784,110.726883,3169380
+IBM,2019-03-04,133.833649,133.919693,131.137665,132.342255,110.114388,3563617
+IBM,2019-03-05,132.284897,132.638626,131.510513,131.816437,109.67688,4445814
+IBM,2019-03-06,132.045883,132.304016,130.707458,130.956024,108.960983,2895642
+IBM,2019-03-07,130.602295,130.86998,128.709366,129.407272,107.67234,4559305
+IBM,2019-03-08,128.307846,129.292542,127.705544,129.149139,107.457573,3947186
+IBM,2019-03-11,130.047806,131.673035,129.86615,131.653915,109.541649,4120508
+IBM,2019-03-12,132.428299,133.556412,131.797318,132.198853,109.995087,4136616
+IBM,2019-03-13,131.978973,133.193115,131.787766,132.466537,110.217796,3319167
+IBM,2019-03-14,132.418732,132.829834,131.988525,132.686417,110.400764,2864576
+IBM,2019-03-15,133.240921,134.158707,133.107071,133.298279,110.909836,7482770
+IBM,2019-03-18,133.680695,134.196945,132.619507,134.043976,111.530289,3418851
+IBM,2019-03-19,134.761002,135.468445,133.843216,134.311661,111.753006,3642486
+IBM,2019-03-20,134.349899,134.512421,132.868073,133.4608,111.045059,3817377
+IBM,2019-03-21,132.982788,135.86998,132.772461,135.219879,112.50869,3771248
+IBM,2019-03-22,134.770554,135.219879,132.79158,133.317398,110.925743,4055551
+IBM,2019-03-25,132.94455,133.757172,132.265778,133.05928,110.710983,2970431
+IBM,2019-03-26,133.776291,134.818359,133.288712,134.053543,111.538254,2671170
+IBM,2019-03-27,134.235184,134.311661,132.313583,133.116638,110.758713,3240717
+IBM,2019-03-28,133.757172,134.263855,132.982788,133.766724,111.299606,2786439
+IBM,2019-03-29,134.321228,135.009567,133.986618,134.894836,112.238235,3244064
+IBM,2019-04-01,135.286804,137.103256,135.286804,136.998093,113.988243,4167578
+IBM,2019-04-02,137.045883,137.619507,136.328873,136.711288,113.749596,2515421
+IBM,2019-04-03,137.332703,137.877625,136.72084,137.313583,114.250732,2804535
+IBM,2019-04-04,137.304016,137.801147,136.271515,136.500961,113.5746,2898571
+IBM,2019-04-05,136.988525,137.189301,136.195023,136.978973,113.972343,2857463
+IBM,2019-04-08,136.730408,137.112808,136.587006,137.084137,114.05983,2215637
+IBM,2019-04-09,136.38623,136.663483,135.602295,135.860428,113.041634,3178271
+IBM,2019-04-10,135.946457,137.189301,135.736145,136.730408,113.765511,2801188
+IBM,2019-04-11,137.476105,137.772461,136.73996,137.456985,114.370056,3077332
+IBM,2019-04-12,137.915863,138.087952,137.380493,138.001907,114.823448,3032249
+IBM,2019-04-15,138.049713,138.107071,136.969406,137.571701,114.465492,3768947
+IBM,2019-04-16,138.049713,138.99617,137.686417,138.757172,115.451859,6591578
+IBM,2019-04-17,131.328873,135.736145,130.267685,132.992355,110.655296,13101882
+IBM,2019-04-18,132.887192,134.311661,132.600388,134.158707,111.625748,5188160
+IBM,2019-04-22,133.288712,134.378586,132.39006,132.782028,110.480301,4700724
+IBM,2019-04-23,133.030594,134.722748,132.829834,134.263855,111.713234,4667461
+IBM,2019-04-24,134.416824,135.095596,133.632889,133.79541,111.323463,2902545
+IBM,2019-04-25,133.556412,133.604202,131.653915,132.533463,110.273483,3043965
+IBM,2019-04-26,133.212234,133.738052,132.705551,133.307846,110.917801,2426511
+IBM,2019-04-29,133.030594,133.489487,132.705551,132.934998,110.60759,3094382
+IBM,2019-04-30,132.992355,134.263855,132.581268,134.101334,111.578003,4852185
+IBM,2019-05-01,134.369019,135.573608,134.005737,134.378586,111.808701,3194170
+IBM,2019-05-02,134.321228,135.066925,133.27916,133.451248,111.037109,3704304
+IBM,2019-05-03,133.556412,134.79924,133.489487,134.082214,111.562096,2698575
+IBM,2019-05-06,132.217972,134.502869,131.835571,134.206497,111.665512,2921792
+IBM,2019-05-07,133.030594,133.374756,130.20076,131.587006,109.485977,4944233
+IBM,2019-05-08,131.711288,132.600388,131.099426,131.931168,109.772339,3994569
+IBM,2019-05-09,128.957932,129.617584,127.179733,129.388138,108.93525699999999,4385564
+IBM,2019-05-10,128.94838,129.780121,126.596558,129.369019,108.919136,4160570
+IBM,2019-05-13,127.418739,127.695984,125.200768,125.640533,105.780037,5186068
+IBM,2019-05-14,126.022942,128.412994,125.889099,127.447418,107.301285,3431298
+IBM,2019-05-15,126.759079,128.671127,126.548759,128.489487,108.17865,2668346
+IBM,2019-05-16,128.814529,130.124283,128.718933,129.904404,109.369904,3156096
+IBM,2019-05-17,128.757172,129.455063,128.049713,128.412994,108.114227,2739579
+IBM,2019-05-20,127.657745,129.474182,127.084129,129.177826,108.758156,3414667
+IBM,2019-05-21,130.13385,131.032501,129.818359,130.449326,109.828667,2618661
+IBM,2019-05-22,130.019119,130.736145,129.741867,130.353729,109.748199,1934891
+IBM,2019-05-23,129.187378,129.187378,124.703636,126.567879,106.560791,5589196
+IBM,2019-05-24,127.657745,128.346085,125.803062,126.462715,106.472267,2715521
+IBM,2019-05-28,126.319313,126.806885,124.541107,124.722755,105.007324,5134605
+IBM,2019-05-29,124.282982,124.550667,122.676865,123.98661800000001,104.387566,3848234
+IBM,2019-05-30,124.034416,124.254303,123.26004,123.871895,104.29097,2868027
+IBM,2019-05-31,122.791588,122.791588,121.271507,121.405357,102.21434000000001,3702108
+IBM,2019-06-03,121.510513,122.906311,121.472275,122.629066,103.244614,4463177
+IBM,2019-06-04,123.862335,126.902489,123.413002,126.854683,106.802261,4093521
+IBM,2019-06-05,127.514343,127.734222,124.732315,125.707458,105.83638,3306720
+IBM,2019-06-06,126.376671,126.816444,125.143402,126.405357,106.423958,2403917
+IBM,2019-06-07,126.644356,128.79541,126.39579,127.447418,107.301285,2670856
+IBM,2019-06-10,128.470367,129.397705,128.021027,128.814529,108.452293,3045220
+IBM,2019-06-11,129.369019,130.458893,129.110901,129.971313,109.426224,3564036
+IBM,2019-06-12,129.598465,129.961761,128.499039,128.938812,108.556953,2358416
+IBM,2019-06-13,129.187378,130.277252,129.149139,129.789673,109.273293,3091244
+IBM,2019-06-14,129.483749,129.904404,128.518158,129.206497,108.78231,2294192
+IBM,2019-06-17,129.435944,130.047806,128.776291,129.015289,108.62133,2295029
+IBM,2019-06-18,129.254303,131.156784,129.254303,130.382416,109.772346,3048776
+IBM,2019-06-19,130.430206,132.27533,130.248566,131.05162,110.33577,2491990
+IBM,2019-06-20,132.820267,133.403442,132.122375,132.74379,111.760452,3212266
+IBM,2019-06-21,132.351822,133.403442,132.304016,133.0784,112.04216,5531980
+IBM,2019-06-24,133.0784,133.986618,132.934998,133.221802,112.162918,2286556
+IBM,2019-06-25,133.326965,133.412994,132.05545,132.27533,111.366043,2930055
+IBM,2019-06-26,132.762909,133.537292,132.323135,132.428299,111.494827,2389692
+IBM,2019-06-27,132.619507,133.173996,131.883362,132.428299,111.494827,2248691
+IBM,2019-06-28,132.476105,133.021027,131.778198,131.835571,110.995789,6436979
+IBM,2019-07-01,133.4608,135.267685,133.154877,133.728485,112.589493,3533074
+IBM,2019-07-02,133.604202,134.254303,133.336517,134.053543,112.863152,2520546
+IBM,2019-07-03,134.531555,135.583176,134.254303,135.315491,113.925629,2019198
+IBM,2019-07-05,134.674957,135.267685,133.757172,135.162521,113.796844,2232896
+IBM,2019-07-08,134.847031,135.076477,134.101334,134.388138,113.144882,2505484
+IBM,2019-07-09,134.426392,134.789673,133.011475,133.202682,112.146812,3519999
+IBM,2019-07-10,133.843216,135.66922,133.642441,134.292542,113.064384,2629539
+IBM,2019-07-11,134.598465,135.353729,134.13002,135.028687,113.684174,2231013
+IBM,2019-07-12,135.678772,136.634796,135.430206,136.462708,114.891502,2914365
+IBM,2019-07-15,136.606125,137.198853,135.86998,137.017212,115.358368,2477242
+IBM,2019-07-16,136.87381,137.705551,136.730408,137.217972,115.527382,3634536
+IBM,2019-07-17,137.294449,137.476105,135.707458,136.778198,115.157135,6343258
+IBM,2019-07-18,136.233276,143.699814,135.946457,143.049713,120.437294,13276460
+IBM,2019-07-19,143.365204,144.913956,142.97323600000001,143.097519,120.477516,7626072
+IBM,2019-07-22,143.556412,145.258133,143.116638,143.154877,120.525818,4280860
+IBM,2019-07-23,143.94838,144.091782,141.854691,143.766724,121.040932,3914341
+IBM,2019-07-24,143.518158,144.789673,142.638626,143.432129,120.759262,3088210
+IBM,2019-07-25,143.231354,143.99617,142.07457,143.776291,121.048996,3244797
+IBM,2019-07-26,144.359467,144.751434,143.499039,144.703629,121.82975,3037898
+IBM,2019-07-29,144.46463,144.818359,143.709366,144.244736,121.443398,2170973
+IBM,2019-07-30,143.403442,143.785858,142.657745,143.183563,120.549965,2753804
+IBM,2019-07-31,143.116638,143.575531,139.952194,141.72084,119.318451,3894153
+IBM,2019-08-01,142.351822,146.099426,141.969406,143.709366,120.992668,6635824
+IBM,2019-08-02,142.476105,146.223709,139.187378,140.774384,118.521622,8474378
+IBM,2019-08-05,138.604202,138.718933,133.030594,134.569794,113.297806,7442185
+IBM,2019-08-06,135.783936,136.20459,133.183563,134.541107,113.273651,5303952
+IBM,2019-08-07,132.638626,133.441681,130.411087,132.992355,111.969727,6204767
+IBM,2019-08-08,132.361374,134.244736,131.701721,133.938812,114.095253,5503111
+IBM,2019-08-09,133.145309,133.183563,129.397705,130.143402,110.862152,5485852
+IBM,2019-08-12,129.694077,129.894836,127.323135,127.791588,108.858749,4271759
+IBM,2019-08-13,127.915871,130.564056,126.969406,129.818359,110.585251,4730117
+IBM,2019-08-14,128.021027,128.26004,125.219887,125.478012,106.887962,5349453
+IBM,2019-08-15,125.449333,126.548759,124.521988,126.118546,107.433609,3910889
+IBM,2019-08-16,127.189293,128.671127,127.103249,127.877632,108.932068,3150552
+IBM,2019-08-19,128.94838,130.33461,128.94838,129.101334,109.974472,3310695
+IBM,2019-08-20,129.292542,129.33078,126.969406,127.151054,108.313141,3157456
+IBM,2019-08-21,129.024857,129.961761,127.915871,128.346085,109.331116,2934762
+IBM,2019-08-22,128.766724,129.713196,127.92543,128.412994,109.388115,2818865
+IBM,2019-08-23,127.753349,128.355637,123.164436,123.871895,105.519814,5040046
+IBM,2019-08-26,125.286804,125.52581,123.479927,124.273422,105.861839,2964259
+IBM,2019-08-27,125.430206,125.908218,124.579353,125.401527,106.822807,4945488
+IBM,2019-08-28,124.703636,127.045891,124.32122,126.921608,108.117683,2838426
+IBM,2019-08-29,128.27916,129.722748,128.145309,128.94838,109.844177,3108503
+IBM,2019-08-30,129.617584,130.086044,128.451248,129.569794,110.373535,3096788
+IBM,2019-09-03,128.919693,128.967499,127.466537,128.202682,109.208954,2957983
+IBM,2019-09-04,129.741867,130.430206,129.206497,130.325043,111.016891,2351303
+IBM,2019-09-05,132.217972,135.468445,131.978973,134.770554,114.803757,5242134
+IBM,2019-09-06,135.296371,135.305923,134.28299,134.388138,114.478035,2695333
+IBM,2019-09-09,134.407272,136.730408,134.28299,136.328873,116.131226,4421024
+IBM,2019-09-10,136.711288,139.063095,136.673035,138.671127,118.126465,5208766
+IBM,2019-09-11,138.479919,138.738052,136.434036,137.284897,116.94561,4047706
+IBM,2019-09-12,137.695984,137.705551,135.640533,137.304016,116.961884,2620648
+IBM,2019-09-13,137.97323600000001,138.288712,136.959854,137.351822,117.002617,2308104
+IBM,2019-09-16,136.290634,137.323135,136.013382,136.214142,116.033485,2017211
+IBM,2019-09-17,136.214142,136.214142,134.474182,135.946457,115.80545,3068127
+IBM,2019-09-18,135.803055,136.042068,134.33078,135.965576,115.821747,2074846
+IBM,2019-09-19,136.195023,138.652008,136.185471,136.682602,116.432556,3232035
+IBM,2019-09-20,136.950287,137.504776,135.583176,135.640533,115.544853,5432296
+IBM,2019-09-23,134.980881,135.965576,134.378586,135.822174,115.699615,1901523
+IBM,2019-09-24,136.233276,136.606125,134.86615,135.449326,115.381989,3380254
+IBM,2019-09-25,135.506699,137.313583,134.66539,136.864243,116.58725,2642928
+IBM,2019-09-26,136.87381,137.552582,135.191208,137.237091,116.904884,2416051
+IBM,2019-09-27,138.05928,138.709366,136.118546,136.94072,116.652428,2465213
+IBM,2019-09-30,137.40918,140.124283,137.40918,139.024857,118.42778,4171866
+IBM,2019-10-01,139.187378,140.86998,137.227539,137.342255,116.994476,3096997
+IBM,2019-10-02,135.936905,136.013382,134.388138,135.458893,115.390152,3494477
+IBM,2019-10-03,135.391968,135.822174,133.05928,135.774384,115.658882,3063525
+IBM,2019-10-04,135.812622,136.768646,134.827911,136.701721,116.448837,2524626
+IBM,2019-10-07,136.00383,136.424469,135.009567,135.066925,115.056236,2538119
+IBM,2019-10-08,134.072662,134.292542,132.170166,132.294449,112.694519,3373768
+IBM,2019-10-09,133.623322,134.158707,132.686417,133.527725,113.745079,2741357
+IBM,2019-10-10,133.623322,135.544937,133.422562,134.923523,114.934097,2713010
+IBM,2019-10-11,136.491394,138.145309,136.338425,136.481842,116.26152,3134653
+IBM,2019-10-14,136.05162,136.166351,135.105164,135.793503,115.675163,2415737
+IBM,2019-10-15,136.271515,137.399612,135.573608,136.711288,116.45697,3164673
+IBM,2019-10-16,136.223709,136.663483,135.172089,135.860428,115.73217,5577900
+IBM,2019-10-17,129.063095,130.019119,127.06501,128.355637,109.339249,16484751
+IBM,2019-10-18,128.317398,128.575531,126.434036,128.193115,109.200806,7507665
+IBM,2019-10-21,126.778206,127.246651,125.143402,126.749519,107.971085,6596181
+IBM,2019-10-22,126.72084,128.154877,125.822182,128.068832,109.09494,4353034
+IBM,2019-10-23,127.648186,128.652008,126.864243,128.470367,109.436989,3777001
+IBM,2019-10-24,128.900574,129.13002,127.437859,128.173996,109.184525,2718031
+IBM,2019-10-25,128.221802,129.952194,128.202682,129.483749,110.300217,2697739
+IBM,2019-10-28,130.019119,130.621414,129.493301,129.990433,110.73185,3374501
+IBM,2019-10-29,129.46463,129.608032,127.571701,127.93499,108.980927,4352092
+IBM,2019-10-30,127.94455,129.33078,127.342255,129.302109,110.145493,2356638
+IBM,2019-10-31,129.168259,129.302109,127.370934,127.848946,108.907631,3569057
+IBM,2019-11-01,128.585083,129.598465,128.193115,129.569794,110.373535,3231931
+IBM,2019-11-04,130.248566,131.682602,130.238998,131.615677,112.11631,3488828
+IBM,2019-11-05,131.73996,132.657745,131.577438,131.826004,112.295479,3153690
+IBM,2019-11-06,131.931168,132.676865,131.500961,132.676865,113.020279,4683256
+IBM,2019-11-07,131.806885,133.021027,131.529633,131.634796,113.457001,4261195
+IBM,2019-11-08,131.529633,131.558319,130.172089,131.558319,113.391075,2383206
+IBM,2019-11-11,131.166351,131.166351,129.063095,129.512421,111.627716,2686128
+IBM,2019-11-12,129.894836,130.650101,129.082214,129.627151,111.726585,3186639
+IBM,2019-11-13,129.435944,129.617584,127.963669,128.565964,110.811943,3052646
+IBM,2019-11-14,128.231354,128.422562,127.466537,128.107071,110.416412,4425940
+IBM,2019-11-15,128.479919,129.177826,128.135757,128.489487,110.74604,3412575
+IBM,2019-11-18,128.393875,128.565964,127.370934,128.403442,110.67186,3358078
+IBM,2019-11-19,128.94838,129.426392,128.546844,128.604202,110.844917,3132770
+IBM,2019-11-20,128.164429,128.546844,126.912048,127.342255,109.757225,4328557
+IBM,2019-11-21,127.533463,128.269592,127.131927,127.954109,110.284584,3499184
+IBM,2019-11-22,128.288712,128.728485,127.715103,128.432129,110.696587,3449185
+IBM,2019-11-25,128.556412,130.019119,128.441681,129.990433,112.039696,2709245
+IBM,2019-11-26,130.162521,130.162521,128.843216,129.149139,111.314583,3967687
+IBM,2019-11-27,129.397705,129.741867,127.74379,127.887192,110.226906,3431821
+IBM,2019-11-29,127.724663,128.604202,127.179733,128.537292,110.787239,1909264
+IBM,2019-12-02,128.537292,128.585083,126.653923,127.06501,109.518265,3208187
+IBM,2019-12-03,126.19503,126.615677,124.942642,126.309753,108.867294,3810055
+IBM,2019-12-04,127.017204,127.801147,126.156792,126.185471,108.760185,3692380
+IBM,2019-12-05,127.141495,127.380501,125.841301,126.108986,108.694244,3760788
+IBM,2019-12-06,126.912048,128.001907,126.864243,127.361374,109.773689,3595625
+IBM,2019-12-09,127.485657,128.671127,127.39962,128.030594,110.350502,3105051
+IBM,2019-12-10,128.030594,128.910141,127.686424,128.021027,110.34227,3640498
+IBM,2019-12-11,128.212234,128.59465,127.791588,127.877632,110.218666,4135152
+IBM,2019-12-12,127.820267,129.694077,127.782028,129.369019,111.504097,5046009
+IBM,2019-12-13,128.824097,129.541107,128.116638,128.307846,110.58947,2651610
+IBM,2019-12-16,129.005737,129.493301,127.963669,128.231354,110.523544,3189463
+IBM,2019-12-17,128.374756,128.766724,127.59082,128.317398,110.597694,3040931
+IBM,2019-12-18,128.632889,129.063095,128.250473,128.499039,110.754272,3244483
+IBM,2019-12-19,128.546844,128.804977,128.288712,128.642441,110.877861,4044359
+IBM,2019-12-20,129.770554,130.420654,129.015289,129.627151,111.726585,7438943
+IBM,2019-12-23,129.808792,130.162521,129.063095,129.588913,111.693619,2932147
+IBM,2019-12-24,129.646271,129.655838,128.690247,129.043976,111.223938,1257397
+IBM,2019-12-26,129.043976,129.359467,128.728485,128.977051,111.166267,2227666
+IBM,2019-12-27,129.063095,129.780121,128.938812,129.321228,111.462914,2878801
+IBM,2019-12-30,129.254303,129.349899,126.673042,126.969406,109.435852,4308369
+IBM,2019-12-31,126.701721,128.221802,126.577438,128.145309,110.449379,3951265
+IBM,2020-01-02,129.063095,129.942642,128.843216,129.46463,111.58651,3293436
+IBM,2020-01-03,127.695984,128.92926,127.686424,128.432129,110.696587,2482890
+IBM,2020-01-06,127.552582,128.336517,127.342255,128.202682,110.498825,2537073
+IBM,2020-01-07,127.810707,129.024857,127.533463,128.288712,110.572968,3232977
+IBM,2020-01-08,128.59465,129.885284,128.030594,129.359467,111.495872,4545916
+IBM,2020-01-09,129.770554,130.774384,129.359467,130.726578,112.674179,3902208
+IBM,2020-01-10,130.975143,131.806885,130.315491,130.678772,112.632996,3405148
+IBM,2020-01-13,129.521988,130.630981,129.13002,130.592728,112.558838,3693426
+IBM,2020-01-14,130.286804,131.108994,129.588913,129.847031,111.9161,3850326
+IBM,2020-01-15,130.019119,131.988525,129.741867,130.611862,112.575325,4232011
+IBM,2020-01-16,131.281067,132.112808,130.984711,131.912048,113.695961,4519661
+IBM,2020-01-17,130.53537,132.246658,130.172089,132.227539,113.96788,5881972
+IBM,2020-01-21,131.749527,133.221802,131.548752,133.049713,114.676514,7577329
+IBM,2020-01-22,137.017212,139.378586,136.281067,137.562134,118.565811,17228038
+IBM,2020-01-23,137.858505,138.05928,135.898666,136.587006,117.725327,5918059
+IBM,2020-01-24,137.084137,137.59082,134.28299,134.378586,115.821884,5836889
+IBM,2020-01-27,132.40918,133.910141,132.02676399999999,132.523895,114.22332,4358264
+IBM,2020-01-28,133.365204,134.292542,132.648178,133.412994,114.989624,3610374
+IBM,2020-01-29,133.049713,133.441681,131.548752,131.634796,113.457001,3194275
+IBM,2020-01-30,130.745697,130.946457,129.034424,130.755264,112.698921,5290563
+IBM,2020-01-31,136.615677,137.715103,134.598465,137.40918,118.43399,19868352
+IBM,2020-02-03,137.906311,140.803055,137.571701,139.837479,120.526947,9295488
+IBM,2020-02-04,141.281067,142.810699,140.420654,142.552582,122.867119,5879566
+IBM,2020-02-05,143.604202,150.516251,143.546844,149.455063,128.816422,15048593
+IBM,2020-02-06,149.923523,151.768646,148.585083,149.86615,129.170715,8786923
+IBM,2020-02-07,147.753342,148.699814,146.195023,146.663483,127.730331,6718876
+IBM,2020-02-10,146.242828,147.648178,144.913956,147.638626,128.57959,5480831
+IBM,2020-02-11,148.298279,148.393875,146.013382,146.730408,127.78862,4011515
+IBM,2020-02-12,146.988525,148.757172,146.768646,148.479919,129.312271,4641939
+IBM,2020-02-13,147.581268,148.021027,146.663483,147.523895,128.479645,3996452
+IBM,2020-02-14,147.629059,147.762909,143.183563,144.072662,125.473969,6379763
+IBM,2020-02-18,143.202682,144.722748,143.05928,144.455063,125.807007,3496778
+IBM,2020-02-19,144.875717,145.210327,143.699814,144.225616,125.60717,2858613
+IBM,2020-02-20,144.177826,144.952194,142.934998,144.569794,125.906898,3013003
+IBM,2020-02-21,144.397705,144.397705,142.294449,143.250473,124.757912,3699597
+IBM,2020-02-24,139.110901,141.5392,138.986618,139.990433,121.918716,5703210
+IBM,2020-02-25,140.066925,140.602295,135.047806,135.478012,117.988815,6497229
+IBM,2020-02-26,136.615677,137.72467,133.4608,133.604202,116.356911,5656663
+IBM,2020-02-27,131.20459,132.59082,127.160614,127.25621,110.828377,8808471
+IBM,2020-02-28,124.263863,125.32505,120.803062,124.426384,108.363876,13607832
+IBM,2020-03-02,125,128.527725,122.323135,128.393875,111.819191,8923844
+IBM,2020-03-03,128.565964,130.114716,122.179733,123.231361,107.323112,8259321
+IBM,2020-03-04,125.793503,128.374756,123.326958,128.317398,111.752579,5226234
+IBM,2020-03-05,124.760994,126.472275,122.801147,123.852776,107.864311,5696725
+IBM,2020-03-06,121.128105,122.686424,119.043976,122.112808,106.348953,8570192
+IBM,2020-03-09,114.875717,117.026772,112.122368,112.629066,98.0895,11252345
+IBM,2020-03-10,117.380501,119.388145,110.669212,119.282982,103.884438,11935592
+IBM,2020-03-11,115.688339,117.189293,111.261948,112.782028,98.22271,8835039
+IBM,2020-03-12,104.827919,104.971321,97.782028,98.288719,85.600372,13088284
+IBM,2020-03-13,103.900574,104.359467,96.376671,103.202675,89.879982,13077197
+IBM,2020-03-16,93.690247,102.686424,90.822182,94.722755,82.494759,11054128
+IBM,2020-03-17,96.185471,102.676865,92.829826,101.959846,88.7976,9684182
+IBM,2020-03-18,95.038239,102.227531,95.028679,98.996178,86.216506999999993,9176035
+IBM,2020-03-19,97.829826,99.13002,93.919693,95.927345,83.543823,8782739
+IBM,2020-03-20,96.481834,96.548759,90.54493,91.19503,79.422432,11031639
+IBM,2020-03-23,90.439774,93.441681,86.577438,90.602295,78.906219,10176952
+IBM,2020-03-24,95.592735,101.376671,94.894836,100.841301,87.823448,8340699
+IBM,2020-03-25,100.841301,107.533463,98.307838,101.19503,88.131508,9052084
+IBM,2020-03-26,102.208412,108.173996,100.927345,107.92543,93.993073,7482561
+IBM,2020-03-27,103.80497,106.596558,102.915871,103.27916,89.946587,6718458
+IBM,2020-03-30,103.336517,108.47036,103.068832,107.963669,94.02636,5820467
+IBM,2020-03-31,107.07457,108.80497,105.32505,106.051628,92.361153,6635092
+IBM,2020-04-01,101.682602,105.086044,99.923515,100.516251,87.540359,6394093
+IBM,2020-04-02,100.736137,105.468452,100.516251,105.162521,91.58683,6619820
+IBM,2020-04-03,104.13002,105.229446,100.305923,101.663483,88.539482,4747585
+IBM,2020-04-06,105.497131,110.54493,105.286804,109.770554,95.599991,7357773
+IBM,2020-04-07,113.575523,114.311661,109.818359,109.885277,95.699905,5852684
+IBM,2020-04-08,111.19503,114.684509,110.00956,114.043976,99.321754,5395896
+IBM,2020-04-09,115.181641,117.514343,114.885277,116.156792,101.161812,5832705
+IBM,2020-04-13,116.281075,116.443596,112.848946,115.822182,100.870399,5355206
+IBM,2020-04-14,118.030594,119.67495,117.227531,118.4608,103.168396,5322780
+IBM,2020-04-15,113.881454,114.904396,111.625237,113.47036,98.822189,5896616
+IBM,2020-04-16,113.776291,114.483749,109.388145,110.640533,96.357666,6754650
+IBM,2020-04-17,114.053535,115.095604,112.734222,114.837479,100.012817,5194436
+IBM,2020-04-20,113.910133,117.456978,112.94455,115.114723,100.254272,8558058
+IBM,2020-04-21,108.98661800000001,111.998085,107.131927,111.625237,97.215256,15009054
+IBM,2020-04-22,114.598473,115.038239,112.380501,114.063095,99.338402,7412479
+IBM,2020-04-23,114.311661,117.619499,113.881454,116.01338199999999,101.036911,7198154
+IBM,2020-04-24,117.026772,119.502869,115.449333,119.235184,103.842819,5215251
+IBM,2020-04-27,120.038239,121.405357,119.952202,120.382408,104.841942,5150295
+IBM,2020-04-28,122.39962,122.562141,119.866158,120.717018,105.133354,4997893
+IBM,2020-04-29,123.212234,123.623329,121.921608,123.030594,107.14827,5499450
+IBM,2020-04-30,120.956024,121.673042,119.713196,120.038239,104.542198,6941047
+IBM,2020-05-01,117.772469,118.040154,116.051628,116.510513,101.469879,5152073
+IBM,2020-05-04,115.506691,116.606117,114.13958,116.328873,101.311691,4202723
+IBM,2020-05-05,117.963669,118.852776,117.084129,117.189293,102.061035,4078772
+IBM,2020-05-06,117.820267,118.594643,117.026772,117.753349,102.552277,4042372
+IBM,2020-05-07,117.571701,117.839386,115.53537,115.898659,102.290703,4615580
+IBM,2020-05-08,117.275337,117.810707,115.736137,117.581261,103.775742,5232615
+IBM,2020-05-11,116.453156,118.021034,115.363289,117.198853,103.438225,3697924
+IBM,2020-05-12,117.60038,118.852776,114.971321,114.971321,101.472237,5004587
+IBM,2020-05-13,114.67495,114.713196,109.799232,110.640533,97.64994,6153409
+IBM,2020-05-14,109.531548,111.940727,106.892921,111.806885,98.679352,5501332
+IBM,2020-05-15,110.831741,112.227531,110.181641,111.835564,98.704666,5006470
+IBM,2020-05-18,114.608032,116.978966,114.483749,116.214149,102.569138,4399162
+IBM,2020-05-19,115.86042,116.797325,114.856598,115,101.497543,3390191
+IBM,2020-05-20,115.611855,117.084129,115.296364,116.042068,102.417267,4017372
+IBM,2020-05-21,115.669212,116.367111,113.738052,113.881454,100.510338,4184941
+IBM,2020-05-22,114.120461,114.216064,112.418739,113.183556,99.894394,4373117
+IBM,2020-05-26,115.965584,117.227531,115.688339,116.405357,102.7379,5720888
+IBM,2020-05-27,118.489487,120.296364,118.040154,120.019119,105.927361,5990965
+IBM,2020-05-28,121.290634,121.38623,118.757172,119.053535,105.07515,4095404
+IBM,2020-05-29,118.231361,119.627151,116.864243,119.407265,105.387337,8294675
+IBM,2020-06-01,119.158699,120.219887,118.575523,119.397705,105.378914,3003798
+IBM,2020-06-02,120.143402,120.458893,119.177818,120.458893,106.315498,3115093
+IBM,2020-06-03,121.558319,123.900574,121.414917,123.374763,108.889023,4097914
+IBM,2020-06-04,122.160614,123.27916,121.434036,123.221794,108.754005,4042581
+IBM,2020-06-05,128.001907,128.326965,125.956024,126.252388,111.428764,6163764
+IBM,2020-06-08,126.453156,129.904404,126.453156,129.780121,114.54229,5617543
+IBM,2020-06-09,127.648186,127.724663,125.258125,126.070747,111.268448,5641706
+IBM,2020-06-10,126.338432,126.414917,124.091782,124.158699,109.580894,4952601
+IBM,2020-06-11,120.487572,120.554497,112.657745,112.820267,99.573746,12304726
+IBM,2020-06-12,115.917786,117.705544,114.034416,116.548759,102.864471,6506434
+IBM,2020-06-15,113.948372,116.988525,113.087952,116.300194,102.645081,5385959
+IBM,2020-06-16,119.502869,121.892921,117.74379,119.646271,105.598282,5864608
+IBM,2020-06-17,120.296364,120.697899,117.973228,118.690247,104.754524,3302013
+IBM,2020-06-18,117.59082,118.929253,116.950287,118.699806,104.762947,2997208
+IBM,2020-06-19,120.621414,121.242828,116.873802,117.084129,103.336975,8471554
+IBM,2020-06-22,116.749519,117.112808,115.229446,115.745697,102.155708,4993081
+IBM,2020-06-23,116.644356,117.495216,113.98661800000001,114.158699,100.755028,6937700
+IBM,2020-06-24,113.116638,113.116638,110.783936,111.300194,98.232155,7061546
+IBM,2020-06-25,111.625237,113.967499,110.994263,113.79541,100.434395,6412608
+IBM,2020-06-26,113.059273,113.757172,111.147224,112.036331,98.881866,11244605
+IBM,2020-06-29,112.791588,114.512428,112.208412,114.483749,101.041924,4350837
+IBM,2020-06-30,113.948372,115.86998,113.766731,115.458893,101.902565,4099797
+IBM,2020-07-01,114.980881,115.898659,113.164436,113.326958,100.020943,4869967
+IBM,2020-07-02,114.426384,116.080307,114.015297,114.435944,100.999725,3919362
+IBM,2020-07-06,115.917786,116.491394,114.206497,114.904396,101.413177,4231488
+IBM,2020-07-07,113.766731,114.254303,112.170174,112.40918,99.210922,4474893
+IBM,2020-07-08,112.868073,113.422562,111.357552,112.533463,99.32061,5431669
+IBM,2020-07-09,112.810707,112.810707,110.133842,110.621414,97.63308,4982098
+IBM,2020-07-10,110.420647,113.355644,110.219887,113.145317,99.860626,4482842
+IBM,2020-07-13,114.512428,115.669212,113.441681,113.957932,100.577827,4864632
+IBM,2020-07-14,113.403442,115.573616,112.734222,115.296364,101.759117,4742982
+IBM,2020-07-15,117.017204,118.508606,116.778206,117.59082,103.784187,4679176
+IBM,2020-07-16,117.284897,119.005737,116.787766,118.556404,104.636398,4530121
+IBM,2020-07-17,118.919693,120.105164,117.782028,119.608032,105.564537,4167892
+IBM,2020-07-20,120.52581,121.481834,119.636711,120.812622,106.627693,10384374
+IBM,2020-07-21,125.391968,126.357552,120.267685,120.516251,106.366119,16063004
+IBM,2020-07-22,120.363289,123.776291,120.267685,123.011475,108.568382,8572388
+IBM,2020-07-23,123.422562,123.680687,121.558319,121.7304,107.437729,4414225
+IBM,2020-07-24,120.917786,122.036331,119.980881,120.258125,106.138298,3693531
+IBM,2020-07-27,119.369026,120.764816,119.225624,120.659653,106.492683,3905136
+IBM,2020-07-28,120.286804,120.783936,118.690247,118.996178,105.024529,4370397
+IBM,2020-07-29,119.082214,120.449333,118.61377,119.808792,105.741737,2963109
+IBM,2020-07-30,118.2696,118.451241,116.290634,117.495216,103.699799,4171553
+IBM,2020-07-31,117.313576,117.581261,115.764816,117.533463,103.733543,5519847
+IBM,2020-08-03,118.068832,118.938812,116.778206,118.843208,104.889526,3688301
+IBM,2020-08-04,118.374763,120.32505,118.374763,120.305923,106.180489,3625541
+IBM,2020-08-05,121.156792,121.175911,119.13002,119.933075,105.851418,3786102
+IBM,2020-08-06,119.502869,120.707458,119.502869,120.573616,106.416748,3574287
+IBM,2020-08-07,118.068832,119.569794,117.791588,119.46463,106.81852,3818946
+IBM,2020-08-10,119.904396,121.644356,119.67495,121.520073,108.656387,4150842
+IBM,2020-08-11,123.097511,124.732315,121.042068,121.175911,108.348663,5231255
+IBM,2020-08-12,121.998085,122.170174,120.34417,121.128105,108.305908,3692066
+IBM,2020-08-13,120.420647,120.831741,119.282982,119.531548,106.878357,3317180
+IBM,2020-08-14,118.738052,120.038239,118.4608,119.760994,107.083511,3099716
+IBM,2020-08-17,119.741875,120.066925,118.938812,118.967499,106.374023,3514665
+IBM,2020-08-18,119.502869,119.980881,118.776291,119.426384,106.784317,3014990
+IBM,2020-08-19,119.340347,119.980881,118.068832,118.393883,105.861115,3916119
+IBM,2020-08-20,117.782028,118.585083,117.40918,117.734222,105.271286,2679015
+IBM,2020-08-21,117.60038,118.049713,116.931168,117.74379,105.279839,3540815
+IBM,2020-08-24,118.346077,120.516251,117.93499,120.152962,107.433975,4258057
+IBM,2020-08-25,120.458893,121.242828,119.015297,119.158699,106.544975,3114674
+IBM,2020-08-26,119.45507,119.617592,118.499046,118.709366,106.143211,3544162
+IBM,2020-08-27,119.120461,119.598473,118.527725,119.168259,106.55352,3580144
+IBM,2020-08-28,119.46463,119.789673,118.757172,119.569794,106.912552,3242182
+IBM,2020-08-31,119.741875,119.741875,117.619499,117.887192,105.408066,5049983
+IBM,2020-09-01,117.447418,118.499046,116.778206,117.973228,105.485001,3300444
+IBM,2020-09-02,118.27916,123.040154,118.145317,122.543022,109.571045,6895650
+IBM,2020-09-03,122.552582,124.235184,118.212234,118.977058,106.382568,5979773
+IBM,2020-09-04,118.881454,119.837479,115.908218,116.921608,104.544701,6295037
+IBM,2020-09-08,116.787766,117.466537,115.401527,115.879539,103.612938,5449974
+IBM,2020-09-09,116.759079,118.26004,115.956024,116.883362,104.510483,3944152
+IBM,2020-09-10,117.141495,118.145317,114.952202,115.258125,103.057297,4161406
+IBM,2020-09-11,116.051628,117.304016,115.420647,116.118546,103.826637,3711313
+IBM,2020-09-14,116.978966,117.954109,116.405357,116.72084,104.365189,3809009
+IBM,2020-09-15,117.418739,117.973228,116.864243,117.05545,104.664375,3049299
+IBM,2020-09-16,117.313576,120.286804,117.313576,118.757172,106.185944,3962666
+IBM,2020-09-17,117.227531,120.028679,116.606117,119.426384,106.784317,3317180
+IBM,2020-09-18,118.79541,119.426384,117.25621,117.361374,104.937912,5639614
+IBM,2020-09-21,115.181641,115.391968,113.365204,114.961761,102.792305,5555724
+IBM,2020-09-22,115.038239,116.108986,114.273422,115.210327,103.014572,3093859
+IBM,2020-09-23,115.487572,116.242828,113.221794,113.60421,101.578468,4120612
+IBM,2020-09-24,112.906311,114.263863,111.357552,112.896751,100.9459,3709325
+IBM,2020-09-25,112.428299,114.158699,111.797325,113.718925,101.681046,3089570
+IBM,2020-09-28,115.267685,116.950287,115.114723,116.376671,104.057442,3670623
+IBM,2020-09-29,116.070747,116.816444,114.923515,115.621414,103.382141,2203504
+IBM,2020-09-30,116.042068,117.504784,115.487572,116.319313,104.006157,3411111
+IBM,2020-10-01,116.978966,117.877632,115.066925,115.764816,103.510353,3359438
+IBM,2020-10-02,113.80497,116.39579,113.594643,115.267685,103.065849,3059759
+IBM,2020-10-05,116.481834,117.351814,115.726578,116.644356,104.296799,3190823
+IBM,2020-10-06,117.189293,119.340347,116.242828,116.606117,104.262604,4050426
+IBM,2020-10-07,117.275337,118.919693,116.940727,118.61377,106.057724,2944908
+IBM,2020-10-08,125.105164,129.541107,124.063095,125.707458,112.400497,26452189
+IBM,2020-10-09,126.19503,126.19503,121.988525,122.170174,109.237663,8737970
+IBM,2020-10-12,122.437859,122.60994,120.879539,121.615677,108.741875,4848315
+IBM,2020-10-13,121.003822,121.558319,118.98661800000001,119.598473,106.93821,5654781
+IBM,2020-10-14,119.627151,121.357552,119.627151,120.401527,107.656235,3899593
+IBM,2020-10-15,118.623329,119.713196,118.403442,119.397705,106.758675,3541024
+IBM,2020-10-16,119.66539,120.86998,119.177818,120.391968,107.647697,4927078
+IBM,2020-10-19,121.223709,121.749519,119.579353,120,107.297226,7822720
+IBM,2020-10-20,114.531548,114.866158,111.701721,112.208412,100.330429,22490151
+IBM,2020-10-21,111.52964,112.514343,109.741875,110,98.355782,10204044
+IBM,2020-10-22,109.942642,110.956024,108.011475,110.669212,98.954147,8217167
+IBM,2020-10-23,111.376671,111.491394,110.449333,110.898659,99.159309,4072496
+IBM,2020-10-26,109.416824,109.847038,106.921608,107.284897,95.928085,7534756
+IBM,2020-10-27,107.217972,107.284897,105.191208,105.697899,94.509079,6209161
+IBM,2020-10-28,103.881454,104.904396,101.261948,101.959846,91.166733,9860956
+IBM,2020-10-29,102.533463,104.818359,101.864243,104.120461,93.09864,7071169
+IBM,2020-10-30,103.154877,106.883362,103.011475,106.749519,95.449387,8285889
+IBM,2020-11-02,107.695984,108.824089,107.313576,107.94455,96.517921,5555829
+IBM,2020-11-03,108.98661800000001,110.564056,108.632889,109.13958,97.586449,4397698
+IBM,2020-11-04,107.39006,108.900574,106.271507,106.978966,95.654549,6066905
+IBM,2020-11-05,108.317398,110.219887,108.040154,109.722755,98.107895,5127701
+IBM,2020-11-06,110.019119,110.038239,108.403442,109.024857,97.483864,5490663
+IBM,2020-11-09,112.695984,114.47419,110.200768,110.449333,100.18959,9405841
+IBM,2020-11-10,111.558319,112.973228,111.137665,112.724663,102.253555,5881449
+IBM,2020-11-11,112.92543,113.145317,111.108986,112.045891,101.637833,4486922
+IBM,2020-11-12,110.54493,111.252388,108.489487,109.46463,99.296349,6797117
+IBM,2020-11-13,110.124283,112.208412,109.952202,111.711281,101.334312,4898000
+IBM,2020-11-16,113.097511,113.336517,111.969406,113.154877,102.643806,5536896
+IBM,2020-11-17,112.428299,113.326958,111.921608,112.523903,102.071457,4324687
+IBM,2020-11-18,112.543022,113.652008,111.615677,111.634796,101.264938,4818713
+IBM,2020-11-19,111.414917,112.284897,110.793503,112.026772,101.620491,3597822
+IBM,2020-11-20,112.428299,112.848946,111.558319,111.797325,101.412354,5255418
+IBM,2020-11-23,112.265778,115.219887,112.112808,114.808792,104.144089,5910318
+IBM,2020-11-24,115.54493,119.244743,115.497131,118.948372,107.899147,8109115
+IBM,2020-11-25,117.523903,118.862335,116.73996,118.738052,107.708366,4326151
+IBM,2020-11-27,118.738052,119.799232,118.4608,118.881454,107.838448,2187395
+IBM,2020-11-30,118.642448,119.502869,117.676865,118.087952,107.118645,6263448
+IBM,2020-12-01,118.451241,120.296364,117.667305,117.74379,106.806458,5553319
+IBM,2020-12-02,117.447418,119.158699,117.026772,119.13958,108.072578,3860472
+IBM,2020-12-03,118.699806,119.369026,117.868073,118.173996,107.196701,4757417
+IBM,2020-12-04,118.518166,121.778206,118.202675,121.606117,110.310005,5776849
+IBM,2020-12-07,120.927345,121.38623,119.091782,119.216064,108.141968,8701151
+IBM,2020-12-08,119.808792,120.774376,119.158699,120.181641,109.017853,5643170
+IBM,2020-12-09,120.267685,122.07457,120.172081,121.214149,109.954453,6813121
+IBM,2020-12-10,120.793503,121.347992,119.445503,119.46463,108.367447,5024147
+IBM,2020-12-11,118.623329,119.99044,118.173996,118.80497,107.769066,4687544
+IBM,2020-12-14,119.808792,120.688339,118.040154,118.097511,107.127327,5282300
+IBM,2020-12-15,118.919693,120.391968,118.011475,120.391968,109.208649,4556585
+IBM,2020-12-16,120.391968,121.003822,119.780113,120.028679,108.879097,4738485
+IBM,2020-12-17,120.53537,120.54493,119.416824,120.028679,108.879097,3962248
+IBM,2020-12-18,120.066925,120.841301,119.47419,120.315491,109.139259,7900229
+IBM,2020-12-21,118.518166,118.718925,116.367111,117.963669,107.005905,6397022
+IBM,2020-12-22,117.887192,118.757172,117.026772,118.173996,107.196701,4535561
+IBM,2020-12-23,118.432121,119.703636,118.298279,118.451241,107.448181,2817819
+IBM,2020-12-24,119.502869,119.598473,118.747612,119.206497,108.133286,1842111
+IBM,2020-12-28,119.598473,121.032501,118.98661800000001,119.330788,108.246025,3781499
+IBM,2020-12-29,119.837479,119.961761,117.820267,118.355644,107.361473,3647402
+IBM,2020-12-30,118.355644,119.359467,118.193115,118.871895,107.829765,3535794
+IBM,2020-12-31,118.757172,120.487572,118.537285,120.34417,109.165291,3738822
+IBM,2021-01-04,120.315491,120.382408,117.629066,118.489487,107.48288,5417443
+IBM,2021-01-05,119.512428,121.108986,119.13002,120.592735,109.390755,6395872
+IBM,2021-01-06,121.319313,126.080307,121.147224,123.60421,112.12249,8322708
+IBM,2021-01-07,124.32122,124.722755,122.619499,123.317398,111.86232,4714740
+IBM,2021-01-08,122.915871,123.632889,121.39579,122.877632,111.463402,4891305
+IBM,2021-01-11,122.323135,123.977058,122.045891,122.92543,111.506767,5859587
+IBM,2021-01-12,123.413002,124.13958,122.313576,123.527725,112.053123,3921663
+IBM,2021-01-13,123.47036,124.043976,120.898659,121.338432,110.067184,8030874
+IBM,2021-01-14,122.39006,124.435944,121.940727,123.298279,111.844971,7848347
+IBM,2021-01-15,122.638626,123.556404,122.05545,122.74379,111.341995,5131153
+IBM,2021-01-19,123.594643,123.891014,122.456978,123.346077,111.888351,5646308
+IBM,2021-01-20,123.996178,125.296364,122.906311,124.359467,112.807594,5856240
+IBM,2021-01-21,124.397705,126.424477,124.330788,125.86042,114.169128,13116003
+IBM,2021-01-22,115.391968,115.391968,112.198853,113.393883,102.860611,39814421
+IBM,2021-01-25,113.537285,114.282982,112.284897,113.365204,102.834595,14315974
+IBM,2021-01-26,113.938812,117.198853,113.212234,117.103249,106.225418,11186656
+IBM,2021-01-27,116.711281,119.302101,116.271507,117.084129,106.208084,12705239
+IBM,2021-01-28,117.39962,117.782028,114.789673,114.799232,104.135406,8455969
+IBM,2021-01-29,114.933075,115.965584,113.671127,113.871895,103.294212,12369473
+IBM,2021-02-01,114.627151,115.630974,113.508606,115.239006,104.534348,6538023
+IBM,2021-02-02,114.110901,115.67878,114.034416,114.187378,103.580391,6633627
+IBM,2021-02-03,113.80497,114.531548,112.92543,113.881454,103.302902,7024308
+IBM,2021-02-04,114.636711,115.774376,113.642448,115.697899,104.950607,4771957
+IBM,2021-02-05,115.67878,116.453156,115.219887,116.434036,105.618362,4775722
+IBM,2021-02-08,117.227531,118.527725,117.017204,118.173996,107.196701,6158848
+IBM,2021-02-09,116.5392,117.208412,115.726578,116.7304,107.302162,4933982
+IBM,2021-02-10,117.619499,117.982796,115.879539,116.864243,107.425179,5090673
+IBM,2021-02-11,116.634796,116.835564,115.32505,115.592735,106.256371,5629154
+IBM,2021-02-12,115.67878,116.022942,114.808792,115.487572,106.159714,4049275
+IBM,2021-02-16,114.866158,115.296364,114.110901,114.789673,105.518181,6945231
+IBM,2021-02-17,114.024857,115.258125,113.785851,114.694077,105.430298,4141219
+IBM,2021-02-18,115.200768,115.621414,114.435944,115.420647,106.09819,5646413
+IBM,2021-02-19,115.439774,115.449333,113.173996,113.757172,104.569069,6881320
+IBM,2021-02-22,113.288719,115.803062,113.231361,115.54493,106.212425,6149643
+IBM,2021-02-23,115.602295,116.01338199999999,114.531548,115.401527,106.080612,4739740
+IBM,2021-02-24,115.487572,118.059273,115.219887,117.791588,108.277634,6087720
+IBM,2021-02-25,117.94455,118.881454,116.959846,117.084129,107.627319,5953623
+IBM,2021-02-26,116.873802,116.873802,113.652008,113.699806,104.516327,9467346
+IBM,2021-03-01,115.057358,116.940727,114.588913,115.430206,106.106972,5977367
+IBM,2021-03-02,115.430206,116.5392,114.971321,115.038239,105.746666,4732418
+IBM,2021-03-03,115.200768,117.237091,114.703636,116.978966,107.53064,7744898
+IBM,2021-03-04,116.634796,117.801147,113.537285,114.827919,105.553337,8439651
+IBM,2021-03-05,115.33461,118.307838,114.961761,117.428299,107.943687,7268968
+IBM,2021-03-08,117.581261,121.271507,117.476097,119.32122,109.683723,7572203
+IBM,2021-03-09,119.885277,120.86998,118.699806,118.718925,109.130066,5867014
+IBM,2021-03-10,119.550667,122.60038,119.13002,122.246651,112.372856,7581199
+IBM,2021-03-11,122.456978,122.982796,121.20459,121.548759,111.731339,5383657
+IBM,2021-03-12,121.596558,122.06501,121.042068,121.998085,112.144363,4194565
+IBM,2021-03-15,122.151054,123.087952,121.931168,122.92543,112.996819,3577948
+IBM,2021-03-16,122.638626,122.868073,121.73996,122.60038,112.698013,4867247
+IBM,2021-03-17,122.810707,123.79541,121.883362,123.355644,113.392281,4488804
+IBM,2021-03-18,123.2696,125.239006,122.170174,124.340347,114.297455,6104142
+IBM,2021-03-19,124.302101,124.703636,122.877632,123.231361,113.27803,10297870
+IBM,2021-03-22,122.848946,124.971321,122.265778,124.808792,114.72805,4356485
+IBM,2021-03-23,124.703636,125.774376,124.091782,124.722755,114.648972,4556794
+IBM,2021-03-24,125.191208,126.300194,124.827919,124.875717,114.789574,4189230
+IBM,2021-03-25,124.598473,127.380501,124.063095,127.217972,116.942657,5809484
+IBM,2021-03-26,127.428299,130.478012,127.265778,130.382416,119.851501,5823710
+IBM,2021-03-29,130,131.042068,129.550674,129.885284,119.394524,4835344
+IBM,2021-03-30,129.885284,130.277252,128.12619,128.79541,118.392685,5010758
+IBM,2021-03-31,128.623322,128.785858,126.873802,127.39962,117.109634,5172575
+IBM,2021-04-01,127.877632,128.040146,126.453156,127.370934,117.08326,4261404
+IBM,2021-04-05,127.762909,130.678772,127.533463,129.952194,119.456024,5722980
+IBM,2021-04-06,129.617584,129.674957,128.193115,128.317398,117.953262,3787566
+IBM,2021-04-07,127.954109,129.005737,127.896751,128.99617,118.577225,3112896
+IBM,2021-04-08,128.652008,129.66539,128.26004,129.177826,118.744209,4275211
+IBM,2021-04-09,128.938812,129.770554,128.785858,129.761002,119.280281,3162999
+IBM,2021-04-12,129.082214,129.416824,127.963669,128.671127,118.278435,3926684
+IBM,2021-04-13,127.151054,127.74379,124.646271,125.411087,115.281723,8403041
+IBM,2021-04-14,125.53537,126.940727,124.780113,126.797325,116.555977,6137928
+IBM,2021-04-15,127.418739,127.982796,126.405357,126.749519,116.512047,4062664
+IBM,2021-04-16,127.151054,128.202682,127.103249,127.715103,117.399628,5535223
+IBM,2021-04-19,127.724663,127.93499,126.749519,127.265778,116.986588,8575736
+IBM,2021-04-20,131.042068,133.623322,130.688339,132.084137,121.415771,16192708
+IBM,2021-04-21,131.988525,137.40918,131.653915,137.237091,126.152519,12456814
+IBM,2021-04-22,137.380493,138.374756,134.79924,135.066925,124.157646,7428064
+IBM,2021-04-23,135.095596,137.294449,134.751434,136.166351,125.168266,4765576
+IBM,2021-04-26,136.156784,137.313583,135.258133,135.344162,124.412498,4927497
+IBM,2021-04-27,135.458893,136.290634,134.560226,135.764816,124.799171,4062664
+IBM,2021-04-28,136.634796,137.093689,135.850861,136.711288,125.669212,3941433
+IBM,2021-04-29,137.79158,142.198853,136.692154,137.896744,126.758896,4554179
+IBM,2021-04-30,137.380493,137.504776,134.369019,135.640533,124.684929,9280321
+IBM,2021-05-03,137.485657,139.340347,137.237091,138.384323,127.207092,5997241
+IBM,2021-05-04,138.05928,140.143402,137.982788,139.340347,128.085922,6642623
+IBM,2021-05-05,139.521988,139.521988,138.59465,138.833649,127.620125,5229895
+IBM,2021-05-06,138.871887,141.978973,138.79541,141.892929,130.432327,7848661
+IBM,2021-05-07,139.502869,139.713196,138.212234,139.063095,129.259338,7325661
+IBM,2021-05-10,139.388138,141.854691,139.388138,139.741867,129.890259,7304636
+IBM,2021-05-11,138.61377,138.804977,136.615677,137.877625,128.157425,7454214
+IBM,2021-05-12,137.514343,137.810699,134.933075,135.086044,125.562668,6233742
+IBM,2021-05-13,135.229446,138.527725,135.066925,137.829834,128.113022,4807207
+IBM,2021-05-14,138.728485,139.28299,137.629059,138.317398,128.566208,2873780
+IBM,2021-05-17,138.087952,139.388138,137.982788,138.728485,128.948318,4471755
+IBM,2021-05-18,138.412994,138.910141,136.931168,137.581268,127.881966,4000009
+IBM,2021-05-19,136.061188,136.902481,134.722748,136.892929,127.242157,4498532
+IBM,2021-05-20,136.826004,138.537292,135.908218,137.552582,127.855309,4301675
+IBM,2021-05-21,137.934998,139.292542,137.934998,138.374756,128.619522,4219041
+IBM,2021-05-24,138.680695,138.99617,137.839386,138.355637,128.601746,3449290
+IBM,2021-05-25,138.546844,138.623322,136.902481,137.466537,127.77533,4118311
+IBM,2021-05-26,137.189301,137.657745,136.749527,137.07457,127.411003,3225655
+IBM,2021-05-27,137.495224,138.403442,137.313583,137.495224,127.801994,5889294
+IBM,2021-05-28,137.868073,137.982788,137.179733,137.418732,127.730904,2651192
+IBM,2021-06-01,138.623322,139.416824,137.428299,137.848953,128.130783,2528705
+IBM,2021-06-02,138.26004,139.340347,137.772461,139.311661,129.490387,2915097
+IBM,2021-06-03,138.537292,139.46463,137.705551,139.149139,129.339294,4320608
+IBM,2021-06-04,139.579346,141.061188,139.349899,140.936905,131.001022,3261323
+IBM,2021-06-07,141.061188,142.198853,140.697891,141.510513,131.53421,3621984
+IBM,2021-06-08,141.606125,143.59465,141.606125,142.514343,132.46727,5313785
+IBM,2021-06-09,142.476105,144.426392,142.27533,144.043976,133.889084,5547252
+IBM,2021-06-10,144.808792,146.118546,143.173996,143.919693,133.773544,4977391
+IBM,2021-06-11,143.814529,145.172089,143.757172,144.627151,134.431122,3596462
+IBM,2021-06-14,144.082214,144.388138,142.122375,143.432129,133.320358,3498661
+IBM,2021-06-15,143.26004,143.317398,142.065002,142.79158,132.724976,2628912
+IBM,2021-06-16,143.173996,143.173996,140.745697,141.328873,131.365372,4057329
+IBM,2021-06-17,141.061188,141.548752,138.891006,139.196945,129.383743,4568300
+IBM,2021-06-18,138.12619,138.317398,136.749527,136.826004,127.179962,9577699
+IBM,2021-06-21,137.772461,140.602295,137.72467,140.20076,130.316803,4482633
+IBM,2021-06-22,140.076477,140.353729,138.957932,139.923523,130.059097,2549102
+IBM,2021-06-23,139.990433,140.057358,138.212234,138.250473,128.504013,3349920
+IBM,2021-06-24,139.388138,139.761002,138.326965,139.043976,129.241577,3775746
+IBM,2021-06-25,138.986618,140.468445,138.575531,140.382416,130.485657,3759533
+IBM,2021-06-28,140.544937,140.822174,138.537292,138.900574,129.108276,4067789
+IBM,2021-06-29,138.871887,140.286804,138.718933,139.149139,129.339294,2540211
+IBM,2021-06-30,138.747604,140.468445,138.346085,140.143402,130.263474,3394375
+IBM,2021-07-01,140.497131,141.013382,140.124283,140.382416,130.485657,2809661
+IBM,2021-07-02,140.449326,140.487579,133.326965,133.862335,124.425232,17584515
+IBM,2021-07-06,133.833649,134.244736,131.07074,132.676865,123.323318,8466010
+IBM,2021-07-07,132.657745,134.158707,132.657745,133.671127,124.247498,4246446
+IBM,2021-07-08,131.72084,135.095596,131.606125,134.550674,125.065025,5739820
+IBM,2021-07-09,135.229446,135.736145,134.646271,135.296371,125.758163,4083689
+IBM,2021-07-12,135.210327,135.71701,133.957932,134.722748,125.224968,3496360
+IBM,2021-07-13,134.722748,134.722748,133.489487,134.110901,124.656265,3309858
+IBM,2021-07-14,134.531555,134.560226,132.820267,133.671127,124.247498,4606061
+IBM,2021-07-15,133.193115,134.28299,132.695984,134.273422,124.80732,3807126
+IBM,2021-07-16,134.79924,134.79924,132.495224,132.79158,123.429962,4298328
+IBM,2021-07-19,130.449326,132.399612,130.219879,131.854691,122.559113,8977086
+IBM,2021-07-20,136.711288,138.546844,132.600388,133.814529,124.380775,14237838
+IBM,2021-07-21,133.814529,135.172089,133.508606,135.086044,125.562668,5024984
+IBM,2021-07-22,135.430206,135.573608,134.235184,134.521988,125.038361,3466653
+IBM,2021-07-23,134.761002,135.468445,134.158707,135.124283,125.598206,4680013
+IBM,2021-07-26,135.172089,136.711288,134.923523,136.491394,126.868935,4441630
+IBM,2021-07-27,136.261948,137.323135,135.372849,136.472275,126.851151,3281302
+IBM,2021-07-28,136.72084,136.806885,135.411087,135.53537,125.980309,2660815
+IBM,2021-07-29,136.07074,136.673035,135.372849,135.688339,126.122513,2793761
+IBM,2021-07-30,135.296371,135.611862,134.598465,134.761002,125.260521,3698238
+IBM,2021-08-02,135.229446,136.768646,134.827911,135.20076,125.669304,3064257
+IBM,2021-08-03,135.659653,138.336517,135.420654,137.734222,128.024139,4272596
+IBM,2021-08-04,137.476105,137.839386,136.20459,136.481842,126.860054,2960285
+IBM,2021-08-05,136.73996,137.103256,135.965576,136.491394,126.868935,2884240
+IBM,2021-08-06,136.711288,138.040146,136.606125,137.753342,128.041931,4002833
+IBM,2021-08-09,135.946457,136.233276,134.770554,135.038239,126.963295,5129689
+IBM,2021-08-10,135,135.573608,134.168259,135.162521,127.080154,5543695
+IBM,2021-08-11,135.544937,136.491394,135.277252,135.879547,127.754295,4455960
+IBM,2021-08-12,136.00383,136.854691,135.831741,136.778198,128.599213,2184780
+IBM,2021-08-13,136.367111,137.265778,136.175903,136.883362,128.69809,1997965
+IBM,2021-08-16,136.931168,137.418732,135.975143,137.27533,129.06662,2913319
+IBM,2021-08-17,136.711288,136.864243,134.885284,136.156784,128.014954,3215195
+IBM,2021-08-18,135.439774,135.678772,133.26004,133.336517,125.36335,3672192
+IBM,2021-08-19,132.59082,133.317398,131.175903,131.950287,124.059998,4351465
+IBM,2021-08-20,131.682602,133.250473,131.233276,132.992355,125.039764,2780059
+IBM,2021-08-23,133.479919,133.986618,132.695984,133.479919,125.498161,3179422
+IBM,2021-08-24,133.632889,134.063095,133.193115,133.690247,125.695908,2474418
+IBM,2021-08-25,133.766724,134.608032,133.326965,133.709366,125.713875,2105389
+IBM,2021-08-26,133.814529,134.608032,132.60994,132.676865,124.743118,2613640
+IBM,2021-08-27,132.60994,133.451248,132.313583,133.27916,125.309395,2572637
+IBM,2021-08-30,133.365204,133.728485,132.715103,132.858505,124.913895,2087293
+IBM,2021-08-31,133.403442,134.741867,132.839386,134.168259,126.145348,4429915
+IBM,2021-09-01,133.824097,133.910141,133.068832,133.173996,125.210518,2588327
+IBM,2021-09-02,133.575531,133.891006,132.915863,133.852768,125.848709,2840413
+IBM,2021-09-03,133.537292,134.292542,133.173996,133.441681,125.462212,2009575
+IBM,2021-09-07,133.508606,133.642441,131.701721,131.988525,124.095947,3436110
+IBM,2021-09-08,132.065002,132.97323600000001,131.548752,132.571701,124.644249,3122728
+IBM,2021-09-09,131.787766,132.848953,131.510513,131.682602,123.808319,3669682
+IBM,2021-09-10,132.715103,133.240921,130.975143,130.994263,123.16114,4157955
+IBM,2021-09-13,132.313583,132.877625,131.462708,132.07457,124.176842,4334729
+IBM,2021-09-14,132.313583,132.476105,129.388138,130.229446,122.442055,4659198
+IBM,2021-09-15,130.229446,131.73996,129.703629,131.166351,123.322937,3403579
+IBM,2021-09-16,131.242828,131.883362,129.741867,130.430206,122.630814,2765624
+IBM,2021-09-17,129.780121,129.942642,129.110901,129.28299,121.5522,5890340
+IBM,2021-09-20,128.011475,129.235184,126.940727,128.403442,120.72525,4990152
+IBM,2021-09-21,129.168259,129.684509,127.093689,127.122368,119.520782,4261927
+IBM,2021-09-22,127.839386,129.416824,127.60038,128.709366,121.012878,3767901
+IBM,2021-09-23,129.302109,131.376678,129.091782,130.71701,122.900459,3151807
+IBM,2021-09-24,131.00383,132.39006,130.736145,131.443588,123.583588,3100762
+IBM,2021-09-27,131.892929,132.954117,131.434036,132.466537,124.54538,3459017
+IBM,2021-09-28,133.049713,133.546844,131.175903,131.424469,123.565628,4513072
+IBM,2021-09-29,131.673035,133.776291,130.439774,133.05928,125.102684,3947499
+IBM,2021-09-30,133.843216,134.388138,132.40918,132.820267,124.877953,6090230
+IBM,2021-10-01,134.79924,137.638626,134.196945,137.017212,128.823929,6907889
+IBM,2021-10-04,136.462708,139.579346,136.089859,137.772461,129.533997,7689251
+IBM,2021-10-05,138.384323,138.623322,136.367111,136.854691,128.671127,7297524
+IBM,2021-10-06,136.214142,137.065002,134.694077,136.099426,127.961021,5573506
+IBM,2021-10-07,136.453156,137.093689,135.305923,135.573608,127.46666,3999695
+IBM,2021-10-08,135.573608,137.332703,134.847031,136.9216,128.734039,3902940
+IBM,2021-10-11,137.189301,137.74379,136.137665,136.166351,128.023941,2921792
+IBM,2021-10-12,135.956024,136.042068,134.13002,134.292542,126.262192,3293436
+IBM,2021-10-13,134.340347,135.191208,133.518158,134.569794,126.522858,3013003
+IBM,2021-10-14,134.837479,137.59082,134.808792,137.084137,128.886841,4410668
+IBM,2021-10-15,137.084137,138.479919,136.510513,138.250473,129.983459,3371049
+IBM,2021-10-18,137.667297,138.565964,135.525818,136.061188,127.925072,6437189
+IBM,2021-10-19,134.875717,136.653915,134.340347,135.736145,127.619469,4539117
+IBM,2021-10-20,135.449326,135.946457,134.512421,135.659653,127.547562,6474008
+IBM,2021-10-21,127.638626,127.839386,122.466537,122.686424,115.350082,32913959
+IBM,2021-10-22,122.418739,124.521988,121.042068,122.25621,114.945602,12114981
+IBM,2021-10-25,121.921608,122.992355,121.357552,122.026772,114.729881,6667204
+IBM,2021-10-26,121.912048,122.657745,121.185471,121.5392,114.271461,8912861
+IBM,2021-10-27,121.835564,122.25621,119.512428,119.66539,112.509705,7294176
+IBM,2021-10-28,119.66539,120.755257,119.13958,120.305923,113.111938,6802138
+IBM,2021-10-29,119.913956,120.764816,119.416824,119.598473,112.446785,6188973
+IBM,2021-11-01,119.550667,120.755257,118.393883,120.726578,113.507439,6177153
+IBM,2021-11-02,120.745697,121.577438,119.416824,120.630974,113.417549,4722062
+IBM,2021-11-03,120.67878,121.692162,120.152962,121.5392,114.271461,5670784
+IBM,2021-11-04,123.050003,123.339996,119.900002,120.849998,113.623474,7208700
+IBM,2021-11-05,121.43,123.769997,121.43,123.610001,116.21843,6790500
+IBM,2021-11-08,123.989998,124.779999,123.529999,124.540001,117.092819,5625300
+IBM,2021-11-09,122.559998,122.900002,120.260002,120.849998,115.139694,7236600
+IBM,2021-11-10,121,122.43,119.93,120.220001,114.539459,6270300
+IBM,2021-11-11,120.900002,121.790001,120.080002,120.269997,114.587097,4643300
+IBM,2021-11-12,120,120.639999,118.779999,118.959999,113.338989,5418300
+IBM,2021-11-15,119.540001,120.160004,118.309998,118.870003,113.25325,5046300
+IBM,2021-11-16,118.919998,119.900002,118.419998,118.459999,112.862617,4750800
+IBM,2021-11-17,118.379997,119.330002,117.779999,118.059998,112.481522,4043300
+IBM,2021-11-18,118.360001,118.360001,116.309998,116.660004,111.147675,5046900
+IBM,2021-11-19,116.489998,116.559998,115.269997,116.050003,110.566505,5380200
+IBM,2021-11-22,116,118.809998,115.190002,116.470001,110.966652,6416200
+IBM,2021-11-23,116.790001,117.940002,116.040001,116.790001,111.271538,4912800
+IBM,2021-11-24,116.160004,117.269997,116.080002,116.730003,111.214371,3220800
+IBM,2021-11-26,115,116.339996,114.559998,115.809998,110.33783,3322000
+IBM,2021-11-29,118.620003,119.610001,117.529999,118.5,112.900734,8949800
+IBM,2021-11-30,117.5,119.239998,116.449997,117.099998,111.566879,9252700
+IBM,2021-12-01,118.25,118.93,116.849998,116.919998,111.395378,5958300
+IBM,2021-12-02,117.370003,117.980003,116.559998,116.900002,111.376328,5267100
+IBM,2021-12-03,117.360001,119.360001,117.360001,118.839996,113.224655,6630100
+IBM,2021-12-06,119.400002,121.150002,119.400002,119.910004,114.244118,4785600
+IBM,2021-12-07,120.480003,122.080002,120.07,121.580002,115.835197,5194000
+IBM,2021-12-08,122,123.379997,121.519997,123.019997,117.207146,5483900
+IBM,2021-12-09,122.150002,123.949997,121.790001,123.57,117.731163,4601100
+IBM,2021-12-10,124.300003,125.330002,123.360001,124.089996,118.226593,4966900
+IBM,2021-12-13,123.760002,124.360001,120.790001,122.580002,116.787949,6847500
+IBM,2021-12-14,122.349998,125.029999,122.300003,123.760002,117.912186,5716100
+IBM,2021-12-15,123.800003,124.82,122.18,123.110001,117.2929,4990000
+IBM,2021-12-16,123.510002,126.639999,123.480003,125.93,119.979652,7280500
+IBM,2021-12-17,125.870003,128.639999,125.209999,127.400002,121.380203,10379000
+IBM,2021-12-20,125.720001,127.199997,124.699997,127.059998,121.056259,4941400
+IBM,2021-12-21,127.660004,129.339996,127.660004,128.970001,122.876007,4856000
+IBM,2021-12-22,129.059998,129.789993,127.599998,129.75,123.619148,3923200
+IBM,2021-12-23,130,130.960007,129.520004,130.630005,124.457581,3649000
+IBM,2021-12-27,130.630005,131.649994,129.949997,131.619995,125.400772,4293900
+IBM,2021-12-28,131.600006,133.220001,131.589996,132.630005,126.363068,3445200
+IBM,2021-12-29,132.399994,134.210007,132.300003,133.350006,127.049049,4239900
+IBM,2021-12-30,133.75,134.369995,133.330002,133.910004,127.582581,3158100
+IBM,2021-12-31,134,134.990005,133.610001,133.660004,127.344406,3362100
+IBM,2022-01-03,134.070007,136.289993,133.630005,136.039993,129.611923,4605900
+IBM,2022-01-04,136.100006,139.949997,135.899994,138.020004,131.498383,7300000
+IBM,2022-01-05,138.309998,142.199997,137.880005,138.220001,131.688934,8956900
+IBM,2022-01-06,138.199997,138.410004,132.509995,135.339996,128.945023,9908100
+IBM,2022-01-07,134.899994,135.660004,133.509995,134.830002,128.459122,5238100
+IBM,2022-01-10,134.470001,136.199997,133.380005,135.029999,128.649658,5432800
+IBM,2022-01-11,130.520004,133.25,127.970001,132.869995,126.591728,11105300
+IBM,2022-01-12,133.25,134.470001,131.369995,133.589996,127.27771,5352000
+IBM,2022-01-13,133.899994,136.050003,133.559998,134.759995,128.39241,4868300
+IBM,2022-01-14,134.550003,135.139999,133.300003,134.210007,127.868408,5310300
+IBM,2022-01-18,132.949997,133.889999,131.779999,132.940002,126.658417,5246700
+IBM,2022-01-19,132.899994,133.899994,131.5,131.580002,125.362679,4103700
+IBM,2022-01-20,131.259995,132.880005,130.570007,130.820007,124.638603,5278200
+IBM,2022-01-21,131.649994,131.869995,129.270004,129.350006,123.23806,5907000
+IBM,2022-01-24,127.989998,129.149994,124.190002,128.820007,122.733109,13484000
+IBM,2022-01-25,129.139999,137.339996,128.300003,136.100006,129.669113,19715700
+IBM,2022-01-26,136.470001,137.070007,133.130005,134.259995,127.916046,8336000
+IBM,2022-01-27,133.660004,134.75,132.080002,132.520004,126.25827,5497300
+IBM,2022-01-28,133.190002,134.529999,131.789993,134.5,128.144699,5471500
+IBM,2022-01-31,134.089996,134.089996,132.300003,133.570007,127.258659,5859000
+IBM,2022-02-01,133.759995,135.960007,132.5,135.529999,129.126053,6206400
+IBM,2022-02-02,135.699997,137.559998,135.259995,137.25,130.764786,5357200
+IBM,2022-02-03,137,138.759995,135.830002,137.779999,131.26973,6100800
+IBM,2022-02-04,137.860001,138.820007,136.220001,137.149994,130.669479,4142000
+IBM,2022-02-07,137.449997,137.820007,136.270004,137.240005,130.755234,3759000
+IBM,2022-02-08,137.229996,137.520004,135.779999,137.020004,130.545639,4181800
+IBM,2022-02-09,137.839996,138.350006,136.830002,137.789993,131.279251,5393500
+IBM,2022-02-10,135.470001,136.559998,133.169998,133.520004,128.743347,5978600
+IBM,2022-02-11,133.899994,134.710007,132.380005,132.690002,127.943031,4176200
+IBM,2022-02-14,132.589996,132.649994,129.070007,130.149994,125.493896,5345300
+IBM,2022-02-15,130.639999,131.679993,129.610001,129.940002,125.291405,4394000
+IBM,2022-02-16,129.449997,130.440002,128.259995,129.179993,124.558594,4875600
+IBM,2022-02-17,128.050003,128.5,124.849998,124.970001,120.499214,6797000
+IBM,2022-02-18,124.940002,125.440002,123.610001,124.349998,119.90139,4609200
+IBM,2022-02-22,124.199997,125,122.68,123.919998,119.486778,5349700
+IBM,2022-02-23,124.379997,124.699997,121.870003,122.07,117.702965,4086400
+IBM,2022-02-24,120,122.099998,118.809998,121.970001,117.606537,6563200
+IBM,2022-02-25,122.050003,124.260002,121.449997,124.18,119.737473,4460900
+IBM,2022-02-28,122.209999,123.389999,121.040001,122.510002,118.12722,6757300
+IBM,2022-03-01,122.669998,123.389999,120.699997,121.349998,117.00872,4873300
+IBM,2022-03-02,122.589996,124.639999,121.800003,123.860001,119.428925,4891400
+IBM,2022-03-03,124.959999,126.669998,124.239998,125.93,121.424873,5206600
+IBM,2022-03-04,124.400002,127.349998,124.209999,126.620003,122.090179,4402400
+IBM,2022-03-07,126.470001,127.910004,125.620003,126.07,121.55986,5047400
+IBM,2022-03-08,126.620003,128.350006,124.82,125.68,121.183815,4887600
+IBM,2022-03-09,127.410004,128.100006,125.910004,126.220001,121.704491,4403500
+IBM,2022-03-10,125.75,126.029999,123.129997,124.349998,119.90139,5326800
+IBM,2022-03-11,125,126.769997,123.910004,123.959999,119.525345,4119600
+IBM,2022-03-14,124.449997,125.160004,122.690002,123.940002,119.506065,3289200
+IBM,2022-03-15,124,125.940002,123.220001,125.639999,121.145248,4021200
+IBM,2022-03-16,126.5,127.279999,124.709999,127.040001,122.495163,4292800
+IBM,2022-03-17,127.099998,128.289993,126.529999,127.959999,123.382248,3671900
+IBM,2022-03-18,127.379997,128.929993,126.370003,128.759995,124.153618,7466000
+IBM,2022-03-21,129,129.740005,127.400002,128.100006,123.51725,3384600
+IBM,2022-03-22,128.5,129.300003,127.849998,129.059998,124.442894,2690200
+IBM,2022-03-23,129.080002,129.320007,128.25,128.300003,123.710083,2924500
+IBM,2022-03-24,128.330002,129.369995,127.800003,129.25,124.626106,2971100
+IBM,2022-03-25,129.5,131.399994,129.309998,131.350006,126.650978,3530200
+IBM,2022-03-28,130.820007,131.5,129.600006,131.470001,126.766678,2483500
+IBM,2022-03-29,132.039993,132.839996,130.429993,131.940002,127.219856,5791000
+IBM,2022-03-30,132.009995,133.080002,131.389999,132.130005,127.403069,2622900
+IBM,2022-03-31,130.720001,131.880005,130,130.020004,125.368553,4274000
+IBM,2022-04-01,129.660004,130.270004,128.059998,130.149994,125.493896,4012400
+IBM,2022-04-04,130.259995,130.449997,128.929993,130.270004,125.609612,2809800
+IBM,2022-04-05,129.850006,131.229996,128.660004,128.889999,124.278984,3107200
+IBM,2022-04-06,127.779999,129.509995,127.25,129.389999,124.761086,3958100
+IBM,2022-04-07,128.869995,129.25,126.730003,128.550003,123.951141,3538300
+IBM,2022-04-08,128.009995,128.779999,127.269997,127.730003,123.160477,3143300
+IBM,2022-04-11,127.949997,128.179993,126.18,126.370003,121.849136,3202500
+IBM,2022-04-12,126.419998,127.339996,125.580002,125.980003,121.473091,2691000
+IBM,2022-04-13,125.639999,126.669998,124.910004,126.139999,121.627357,3064900
+IBM,2022-04-14,128.929993,130.580002,126.379997,126.559998,122.032333,6384200
+IBM,2022-04-18,126.599998,127.389999,125.529999,126.169998,121.656281,4884200
+IBM,2022-04-19,126.080002,129.399994,126,129.149994,124.529671,7971400
+IBM,2022-04-20,135,139.559998,133.380005,138.320007,133.371628,17859200
+IBM,2022-04-21,138.229996,141.880005,137.350006,139.850006,134.846893,9922300
+IBM,2022-04-22,139.699997,140.440002,137.350006,138.25,133.304123,6508600
+IBM,2022-04-25,137.589996,139.649994,135.190002,139.100006,134.123718,5748300
+IBM,2022-04-26,139,139.869995,136.169998,136.190002,131.31781,4956200
+IBM,2022-04-27,135.779999,137.119995,134.630005,135.059998,130.228256,4369100
+IBM,2022-04-28,136.850006,136.990005,134.809998,135.740005,130.883926,4474300
+IBM,2022-04-29,135.130005,135.550003,132,132.210007,127.480217,5078700
+IBM,2022-05-02,133,133.770004,130.889999,133.039993,128.280518,4213500
+IBM,2022-05-03,133,133.600006,131.990005,132.520004,127.779114,3688600
+IBM,2022-05-04,132.869995,137.869995,132.139999,137.399994,132.484528,5932600
+IBM,2022-05-05,136.460007,137.259995,134.759995,135.919998,131.05748,5957400
+IBM,2022-05-06,135.470001,137.990005,135.470001,137.669998,132.744888,7306400
+IBM,2022-05-09,134.410004,136.350006,133.320007,134.440002,131.202927,7647900
+IBM,2022-05-10,135,135.410004,128.429993,129.130005,126.020775,8642400
+IBM,2022-05-11,129.860001,132.960007,129.860001,130.75,127.601768,5301100
+IBM,2022-05-12,131.270004,133.619995,130.410004,132.899994,129.699997,5384800
+IBM,2022-05-13,133,133.800003,131.050003,133.600006,130.383148,4195100
+IBM,2022-05-16,133.100006,136.509995,132.410004,135.029999,131.778702,4250400
+IBM,2022-05-17,137.190002,138.369995,135.639999,138.369995,135.038284,4372900
+IBM,2022-05-18,137.100006,137.619995,132.169998,132.940002,129.739044,6003000
+IBM,2022-05-19,132,132.320007,128.710007,129.660004,126.538017,5819700
+IBM,2022-05-20,130.179993,130.369995,125.800003,128.479996,125.386421,6914500
+IBM,2022-05-23,129.5,131.949997,129.419998,131.169998,128.011658,3591500
+IBM,2022-05-24,130.570007,134.369995,130.419998,133.800003,130.578323,4189700
+IBM,2022-05-25,132.860001,134.820007,132.860001,134.389999,131.154114,3299300
+IBM,2022-05-26,135,137.550003,134.520004,136.889999,133.593918,3929300
+IBM,2022-05-27,137.389999,139.740005,137.240005,139.270004,135.916626,4608000
+IBM,2022-05-31,138.199997,139.830002,136.809998,138.839996,135.496964,7978100
+IBM,2022-06-01,139.669998,140.470001,138.520004,139.429993,136.072769,3796500
+IBM,2022-06-02,139.449997,140.289993,136.850006,140.149994,136.775436,3734800
+IBM,2022-06-03,140.259995,142.580002,139.740005,141.179993,137.780624,4352200
+IBM,2022-06-06,142.979996,144.729996,142,142.880005,139.439713,4766900
+IBM,2022-06-07,142.600006,142.979996,140.960007,142.779999,139.342102,2887100
+IBM,2022-06-08,142.070007,142.800003,140.149994,140.830002,137.439072,3005700
+IBM,2022-06-09,140.149994,141.039993,137.929993,137.960007,134.638168,3591000
+IBM,2022-06-10,137.800003,137.800003,135.25,136.190002,132.910782,4659500
+IBM,2022-06-13,133.970001,137.570007,133.759995,135.110001,131.856781,6486000
+IBM,2022-06-14,135,136.949997,134.860001,135.720001,132.452087,4607800
+IBM,2022-06-15,136.009995,138.449997,135.580002,137.059998,133.759842,4606900
+IBM,2022-06-16,135.300003,136.240005,134.389999,135.669998,132.403305,5386400
+IBM,2022-06-17,135.990005,136.979996,132.850006,135.020004,131.768951,12968500
+IBM,2022-06-21,135.899994,138.5,135.899994,137.850006,134.530823,4089300
+IBM,2022-06-22,136.100006,138.179993,136.029999,137.080002,133.779343,3791500
+IBM,2022-06-23,137.139999,138.619995,136.5,138.440002,135.106598,4547900
+IBM,2022-06-24,139.199997,142.369995,139.130005,142.059998,138.639435,11493000
+IBM,2022-06-27,142.259995,143.830002,141.949997,142.800003,139.361618,3936000
+IBM,2022-06-28,142.919998,144.160004,141.320007,141.860001,138.44426,4064800
+IBM,2022-06-29,142.740005,143.520004,139.5,140.710007,137.321945,4161500
+IBM,2022-06-30,139.580002,142.460007,139.279999,141.190002,137.79039,4878000
+IBM,2022-07-01,141,141.669998,139.259995,141.119995,137.722076,4011900
+IBM,2022-07-05,139.970001,139.970001,135.270004,137.619995,134.306335,6273400
+IBM,2022-07-06,138,139.139999,137.130005,138.080002,134.75528,3237000
+IBM,2022-07-07,138.910004,141.320007,138.830002,140.830002,137.439072,3897100
+IBM,2022-07-08,140.759995,141.320007,139.820007,140.470001,137.087738,2820800
+IBM,2022-07-11,140.619995,141.869995,140.130005,141,137.604965,3904700
+IBM,2022-07-12,140.839996,141.550003,138.570007,139.179993,135.828781,3235400
+IBM,2022-07-13,137.179993,138.899994,136.800003,137.179993,133.876938,4123200
+IBM,2022-07-14,135.600006,139.429993,135.020004,139.059998,135.71167,5298400
+IBM,2022-07-15,140.679993,140.679993,138.610001,139.919998,136.550964,4519300
+IBM,2022-07-18,140.149994,140.309998,137.779999,138.130005,134.804062,8231700
+IBM,2022-07-19,131.580002,132.559998,127.720001,130.880005,127.728645,29690500
+IBM,2022-07-20,130.699997,130.720001,128.059998,129.179993,126.069565,9882000
+IBM,2022-07-21,128.75,128.809998,125.129997,127.150002,124.088448,11975400
+IBM,2022-07-22,127.029999,128.320007,125.709999,128.25,125.161964,6467200
+IBM,2022-07-25,128.440002,129.130005,127.900002,128.539993,125.444969,4702400
+IBM,2022-07-26,128.259995,129.300003,127.629997,128.080002,124.996056,3645300
+IBM,2022-07-27,127.970001,129.429993,127.580002,129.119995,126.011009,4175600
+IBM,2022-07-28,128.75,129.809998,128.610001,129.220001,126.108604,3913700
+IBM,2022-07-29,129.520004,131,129.309998,130.789993,127.640793,5786800
+IBM,2022-08-01,130.75,132.699997,130.699997,132.039993,128.860703,4142100
+IBM,2022-08-02,132.199997,132.779999,130.509995,131.809998,128.636246,4403600
+IBM,2022-08-03,131.820007,132.860001,131.320007,132.339996,129.153473,3088500
+IBM,2022-08-04,132.149994,132.289993,131.020004,131.639999,128.470337,3179800
+IBM,2022-08-05,131.25,132.669998,131.070007,132.479996,129.2901,2586500
+IBM,2022-08-08,133.100006,133.350006,132.020004,132.610001,129.416977,3821200
+IBM,2022-08-09,129.919998,130.789993,129.119995,129.470001,127.944542,3496000
+IBM,2022-08-10,130.75,131.779999,130.339996,131.5,129.950623,3664000
+IBM,2022-08-11,132.360001,133.229996,132,132.539993,130.978363,3501900
+IBM,2022-08-12,132.619995,134.089996,131.979996,134.009995,132.431046,2766900
+IBM,2022-08-15,132.960007,135.190002,132.240005,134.929993,133.340195,2791200
+IBM,2022-08-16,134.600006,137.369995,134.449997,136.559998,134.951004,4313600
+IBM,2022-08-17,136.460007,138.419998,136.300003,137.789993,136.166504,3667600
+IBM,2022-08-18,137.789993,139.119995,137.75,139.070007,137.431442,3177700
+IBM,2022-08-19,138.75,139.339996,137.660004,138.369995,136.73967,3155800
+IBM,2022-08-22,137.649994,137.850006,135.470001,135.550003,133.952911,3093600
+IBM,2022-08-23,135.369995,136.100006,134.720001,134.740005,133.152451,4141800
+IBM,2022-08-24,134.889999,135.110001,133.110001,133.229996,131.660233,2855400
+IBM,2022-08-25,133.649994,134.429993,133.070007,133.979996,132.401398,2706000
+IBM,2022-08-26,134.100006,134.179993,130.339996,130.380005,128.843826,4185300
+IBM,2022-08-29,129.990005,131.419998,129.570007,130.309998,128.774643,2783000
+IBM,2022-08-30,130.559998,130.770004,129.289993,129.580002,128.053238,2407900
+IBM,2022-08-31,129.919998,130,128.399994,128.449997,126.936554,3490400
+IBM,2022-09-01,128.399994,129.820007,127.739998,129.660004,128.132309,3396200
+IBM,2022-09-02,130.300003,130.559998,127.239998,127.790001,126.284332,3040600
+IBM,2022-09-06,127.800003,128.059998,126.300003,126.720001,125.226944,3347100
+IBM,2022-09-07,126.690002,127.870003,126.279999,127.709999,126.205276,2401500
+IBM,2022-09-08,127.199997,128.539993,126.589996,128.470001,126.956322,2964600
+IBM,2022-09-09,128.899994,129.490005,128.059998,129.190002,127.667839,3291900
+IBM,2022-09-12,130.330002,130.990005,129.889999,130.660004,129.120529,3741100
+IBM,2022-09-13,129.139999,129.910004,126.769997,127.25,125.750694,4565600
+IBM,2022-09-14,127.5,129,126.849998,127.690002,126.185516,3819100
+IBM,2022-09-15,127.389999,127.470001,124.900002,125.489998,124.011429,5141700
+IBM,2022-09-16,124.360001,127.529999,123.830002,127.269997,125.770454,9839700
+IBM,2022-09-19,126.489998,128.059998,126.279999,127.730003,126.225044,3981600
+IBM,2022-09-20,126.900002,126.989998,125.519997,126.300003,124.81189,2837500
+IBM,2022-09-21,126.889999,127.839996,124.919998,124.93,123.458031,3389500
+IBM,2022-09-22,124.760002,126.510002,124.410004,125.309998,123.833549,4046600
+IBM,2022-09-23,124.529999,125,121.739998,122.709999,121.264191,5195600
+IBM,2022-09-26,122.300003,124.260002,121.75,122.010002,120.572441,3987800
+IBM,2022-09-27,122.599998,123.949997,121.080002,121.739998,120.305618,4117200
+IBM,2022-09-28,121.650002,123.230003,119.809998,122.760002,121.313599,4996400
+IBM,2022-09-29,121.849998,122.620003,120.57,121.629997,120.196907,3817700
+IBM,2022-09-30,121.660004,122.43,118.610001,118.809998,117.410133,5346100
+IBM,2022-10-03,120.160004,122.209999,119.599998,121.510002,120.078331,4261700
+IBM,2022-10-04,122.800003,125.650002,122.519997,125.5,124.021317,4566100
+IBM,2022-10-05,124.709999,126.459999,124.230003,125.739998,124.258484,3212900
+IBM,2022-10-06,124.879997,125.300003,121.769997,122.230003,120.789848,5074600
+IBM,2022-10-07,121.5,121.800003,118.07,118.82,117.420021,4499700
+IBM,2022-10-10,119.790001,119.959999,117.040001,117.75,116.362625,5990000
+IBM,2022-10-11,117.459999,119.230003,116.940002,117.800003,116.412041,4043100
+IBM,2022-10-12,118,118.809998,117.199997,117.57,116.184746,3338800
+IBM,2022-10-13,116.099998,122.150002,115.550003,121.790001,120.355026,5837500
+IBM,2022-10-14,121.800003,122.540001,119.839996,120.040001,118.625648,3762400
+IBM,2022-10-17,121.800003,122.879997,121.43,121.519997,120.088203,5458600
+IBM,2022-10-18,123,123.940002,121.82,122.940002,121.491478,5120300
+IBM,2022-10-19,122.360001,123.940002,121.989998,122.510002,121.066544,5906600
+IBM,2022-10-20,126.25,128.960007,125.150002,128.300003,126.78833,13623100
+IBM,2022-10-21,128.389999,130.850006,127.589996,129.899994,128.369461,7201300
+IBM,2022-10-24,130.899994,133.110001,129.850006,132.690002,131.126602,5610900
+IBM,2022-10-25,132,133.300003,131.300003,132.929993,131.36377,5957600
+IBM,2022-10-26,133.720001,135.860001,132.809998,135.009995,133.419266,5139000
+IBM,2022-10-27,135.550003,136.399994,134.449997,134.770004,133.182098,3993200
+IBM,2022-10-28,135.559998,138.860001,135.220001,138.509995,136.878021,5965500
+IBM,2022-10-31,138.059998,138.770004,136.600006,138.289993,136.660614,4915300
+IBM,2022-11-01,138.25,138.649994,136.699997,138.199997,136.571671,3590600
+IBM,2022-11-02,137.75,140.169998,136.800003,136.830002,135.217819,5360500
+IBM,2022-11-03,136.419998,136.479996,133.970001,134.470001,132.885635,4442400
+IBM,2022-11-04,135.649994,137.729996,134.940002,136.960007,135.346298,4178000
+IBM,2022-11-07,136.639999,138.699997,136.509995,138.339996,136.710022,4043100
+IBM,2022-11-08,139,140.929993,138.720001,140.039993,138.389999,5042800
+IBM,2022-11-09,137.949997,138.899994,136.940002,137.389999,137.389999,4720000
+IBM,2022-11-10,140.259995,141.369995,138.289993,141.229996,141.229996,5389000
+IBM,2022-11-11,141.5,144.130005,140.960007,143.169998,143.169998,5871300
+IBM,2022-11-14,142.630005,146.080002,142.179993,144.199997,144.199997,5293500
+IBM,2022-11-15,144.080002,146.160004,142,144.339996,144.339996,4727100
+IBM,2022-11-16,144.130005,144.949997,144.009995,144.520004,144.520004,3445200
+IBM,2022-11-17,143.410004,146.179993,143.25,146.089996,146.089996,3954000
+IBM,2022-11-18,146.559998,148.309998,145.940002,147.639999,147.639999,4661700
+IBM,2022-11-21,147.550003,147.929993,146.449997,146.679993,146.679993,3476200
+IBM,2022-11-22,147.600006,149.350006,147.020004,149.100006,149.100006,7062100
+IBM,2022-11-23,149.100006,150.460007,148.300003,148.75,148.75,3658200
+IBM,2022-11-25,148.270004,149.490005,148.100006,148.369995,148.369995,2075200
+IBM,2022-11-28,147.979996,148.240005,145.940002,146.179993,146.179993,3538100
+IBM,2022-11-29,145.910004,147.169998,145.699997,146.490005,146.490005,2754700
+IBM,2022-11-30,146.190002,149.639999,145.669998,148.899994,148.899994,6377600
+IBM,2022-12-01,149.979996,150.009995,147.339996,149.160004,149.160004,4495900
+IBM,2022-12-02,148.130005,149.160004,147.729996,148.669998,148.669998,2900000
+IBM,2022-12-05,147.940002,148.929993,146.800003,147.410004,147.410004,2784600
+IBM,2022-12-06,147.300003,147.800003,146.699997,147.5,147.5,2847600
+IBM,2022-12-07,147.330002,148.100006,146.289993,147.270004,147.270004,3971300
+IBM,2022-12-08,147.899994,149.149994,147.369995,147.779999,147.779999,2665700
+IBM,2022-12-09,147.399994,148.339996,146.970001,147.050003,147.050003,3047600
+IBM,2022-12-12,147.820007,149.210007,146.940002,149.210007,149.210007,4032800
+IBM,2022-12-13,150.369995,153.210007,149.949997,150.570007,150.570007,8811500
+IBM,2022-12-14,150.470001,151.910004,148.449997,149.860001,149.860001,4205900
+IBM,2022-12-15,148.520004,148.979996,141.580002,142.360001,142.360001,6687000
+IBM,2022-12-16,141.25,141.919998,138.970001,140.160004,140.160004,9834400
+IBM,2022-12-19,140.160004,140.440002,137.199997,138.869995,138.869995,5282900
+IBM,2022-12-20,138.839996,141.429993,138.339996,141.279999,141.279999,5156500
+IBM,2022-12-21,141.839996,143.089996,140.979996,142.139999,142.139999,3793700
+IBM,2022-12-22,140.949997,141.440002,138.619995,140.880005,140.880005,3337100
+IBM,2022-12-23,140.589996,141.860001,139.600006,141.649994,141.649994,2092500
+IBM,2022-12-27,141.729996,142.720001,141.229996,142.419998,142.419998,2742400
+IBM,2022-12-28,142.399994,142.809998,139.949997,140.020004,140.020004,2539500
+IBM,2022-12-29,140.580002,142.259995,140.449997,141.059998,141.059998,2337200
+INTC,2010-01-04,20.790001,21.030001,20.73,20.879999,14.020261,47800900
+INTC,2010-01-05,20.940001,20.99,20.6,20.870001,14.013547,52357700
+INTC,2010-01-06,20.809999,20.93,20.67,20.799999,13.966538,40037400
+INTC,2010-01-07,20.73,20.76,20.34,20.6,13.832253,54041500
+INTC,2010-01-08,20.540001,20.889999,20.4,20.83,13.986687,48234700
+INTC,2010-01-11,21.110001,21.15,20.82,20.950001,14.067264,51086400
+INTC,2010-01-12,20.870001,20.9,20.379999,20.610001,13.838964,69958400
+INTC,2010-01-13,20.719999,21.08,20.440001,20.959999,14.073982,71446700
+INTC,2010-01-14,21.110001,21.549999,21.049999,21.48,14.423141,150821600
+INTC,2010-01-15,21.389999,21.4,20.77,20.799999,13.966538,198078600
+INTC,2010-01-19,20.9,21.17,20.85,21.049999,14.134409,82573500
+INTC,2010-01-20,20.99,21.139999,20.85,21.08,14.154557,65670100
+INTC,2010-01-21,21.15,21.309999,20.68,20.84,13.993403,73633300
+INTC,2010-01-22,20.77,20.790001,19.809999,19.91,13.368933,116302400
+INTC,2010-01-25,20.24,20.58,20.139999,20.32,13.644238,73785600
+INTC,2010-01-26,20.18,20.379999,19.950001,20,13.429369,65298900
+INTC,2010-01-27,20,20.33,19.82,20.24,13.590523,74926200
+INTC,2010-01-28,20.299999,20.389999,19.68,19.92,13.375653,76974600
+INTC,2010-01-29,20.129999,20.23,19.299999,19.4,13.026489,96053900
+INTC,2010-02-01,19.469999,19.75,19.440001,19.610001,13.167496,50338300
+INTC,2010-02-02,19.68,20.040001,19.559999,19.91,13.368933,63332500
+INTC,2010-02-03,19.780001,19.879999,19.469999,19.68,13.320207,45582300
+INTC,2010-02-04,19.57,19.58,18.950001,19.02,12.873491,90931100
+INTC,2010-02-05,19.1,19.58,19,19.469999,13.178063999999999,88711700
+INTC,2010-02-08,19.48,19.790001,19.299999,19.35,13.096853,62563200
+INTC,2010-02-09,19.639999,19.889999,19.440001,19.65,13.2999,69454100
+INTC,2010-02-10,19.59,19.870001,19.450001,19.690001,13.326975,56250600
+INTC,2010-02-11,19.629999,20.200001,19.549999,20.059999,13.577406,58837300
+INTC,2010-02-12,19.959999,20.68,19.790001,20.43,13.827838,91108900
+INTC,2010-02-16,20.620001,20.85,20.549999,20.719999,14.024119,69083400
+INTC,2010-02-17,20.860001,20.860001,20.530001,20.66,13.983502,47296700
+INTC,2010-02-18,20.639999,20.85,20.549999,20.84,14.105338,42613600
+INTC,2010-02-19,20.719999,20.969999,20.58,20.82,14.091801,40760000
+INTC,2010-02-22,20.950001,20.959999,20.65,20.870001,14.125644,38730600
+INTC,2010-02-23,20.84,20.950001,20.290001,20.389999,13.800759,62245300
+INTC,2010-02-24,20.52,20.809999,20.5,20.700001,14.010582,51070100
+INTC,2010-02-25,20.370001,20.66,20.219999,20.629999,13.963204,48789400
+INTC,2010-02-26,20.6,20.68,20.43,20.530001,13.895519,47795300
+INTC,2010-03-01,20.68,20.940001,20.620001,20.870001,14.125644,51203300
+INTC,2010-03-02,20.99,21.09,20.58,20.700001,14.010582,59399000
+INTC,2010-03-03,20.76,20.82,20.440001,20.52,13.888752,49909900
+INTC,2010-03-04,20.6,20.610001,20.26,20.530001,13.895519,62750100
+INTC,2010-03-05,20.66,20.84,20.450001,20.790001,14.071498,45879700
+INTC,2010-03-08,20.809999,20.879999,20.700001,20.77,14.057959,35742100
+INTC,2010-03-09,20.68,21.200001,20.66,20.940001,14.173026,83168700
+INTC,2010-03-10,20.950001,21.290001,20.91,21.190001,14.342237,58435600
+INTC,2010-03-11,21.139999,21.27,20.99,21.25,14.382843,53778700
+INTC,2010-03-12,21.309999,21.370001,21.18,21.27,14.396382,39584500
+INTC,2010-03-15,21.16,21.32,21.049999,21.17,14.328691,34378000
+INTC,2010-03-16,21.23,22.040001,21.200001,22.01,14.89724,123060900
+INTC,2010-03-17,22.059999,22.35,21.91,22.24,15.052914,77805900
+INTC,2010-03-18,22.190001,22.35,22.01,22.200001,15.025846,54458500
+INTC,2010-03-19,22.25,22.389999,21.809999,21.99,14.883698,77998500
+INTC,2010-03-22,21.870001,22.299999,21.84,22.24,15.052914,47405700
+INTC,2010-03-23,22.389999,22.75,22.360001,22.67,15.343953,64740900
+INTC,2010-03-24,22.530001,22.67,22.32,22.43,15.181512,54729000
+INTC,2010-03-25,22.690001,22.73,22.309999,22.35,15.127368,52428700
+INTC,2010-03-26,22.43,22.59,22.07,22.24,15.052914,45700500
+INTC,2010-03-29,22.42,22.49,22.26,22.33,15.113831,34467900
+INTC,2010-03-30,22.4,22.540001,22.18,22.34,15.120602,37886300
+INTC,2010-03-31,22.32,22.5,22.200001,22.290001,15.086754000000001,45983800
+INTC,2010-04-01,22.4,22.639999,22.200001,22.389999,15.15444,45491000
+INTC,2010-04-05,22.48,22.65,22.34,22.59,15.289807,34942900
+INTC,2010-04-06,22.43,22.48,22.26,22.4,15.161208,47056500
+INTC,2010-04-07,22.43,22.68,22.25,22.450001,15.195052,62539800
+INTC,2010-04-08,22.379999,22.41,22.16,22.309999,15.100289,40824500
+INTC,2010-04-09,22.4,22.57,22.360001,22.549999,15.262733,45528700
+INTC,2010-04-12,22.690001,22.73,22.440001,22.540001,15.255969,49353000
+INTC,2010-04-13,22.65,22.82,22.469999,22.77,15.411639,122395600
+INTC,2010-04-14,23.57,23.690001,23.27,23.52,15.919269,159980600
+INTC,2010-04-15,23.83,24.370001,23.799999,24.219999,16.393053,110819600
+INTC,2010-04-16,24.059999,24.16,23.77,23.92,16.190008,102974900
+INTC,2010-04-19,23.91,24.040001,23.540001,24,16.244144,71310800
+INTC,2010-04-20,24.200001,24.25,23.9,24.120001,16.325363,65991400
+INTC,2010-04-21,24.1,24.129999,23.540001,23.799999,16.108788,73899300
+INTC,2010-04-22,23.549999,24.059999,23.32,23.99,16.237379,73666100
+INTC,2010-04-23,23.950001,24.059999,23.73,24.040001,16.271227,56963700
+INTC,2010-04-26,24.08,24.129999,23.809999,23.82,16.122316,57727600
+INTC,2010-04-27,23.73,23.879999,23.299999,23.35,15.804208,78937600
+INTC,2010-04-28,23.41,23.459999,22.91,23.26,15.743293,109052100
+INTC,2010-04-29,23.33,23.51,23.299999,23.49,15.898964,59059400
+INTC,2010-04-30,23.450001,23.459999,22.809999,22.84,15.459018,81864000
+INTC,2010-05-03,22.98,23.440001,22.9,23.26,15.743293,55449900
+INTC,2010-05-04,22.93,22.950001,22.4,22.559999,15.269502,90704300
+INTC,2010-05-05,22.1,22.379999,21.9,22.17,15.11137,96854100
+INTC,2010-05-06,22.15,22.379999,19.9,21.51,14.661502,160695900
+INTC,2010-05-07,21.26,21.700001,20.459999,21.309999,14.525187,139360500
+INTC,2010-05-10,22.290001,22.559999,22.16,22.549999,15.370381,112607400
+INTC,2010-05-11,22.32,22.860001,22.1,22.280001,15.186345,102689700
+INTC,2010-05-12,22.6,23.139999,22.49,23.09,15.738457,83343400
+INTC,2010-05-13,23.030001,23.17,22.360001,22.5,15.336304,62099000
+INTC,2010-05-14,22.190001,22.209999,21.530001,21.889999,14.920518,83526200
+INTC,2010-05-17,21.75,22.049999,21.41,22.02,15.009125,64550400
+INTC,2010-05-18,22.139999,22.23,21.33,21.43,14.606973,76636100
+INTC,2010-05-19,21.52,21.709999,21,21.6,14.722849,89530600
+INTC,2010-05-20,21.02,21.24,20.629999,20.790001,14.170746,106551000
+INTC,2010-05-21,20.41,21.17,20.18,20.91,14.252539,111769100
+INTC,2010-05-24,20.950001,21.219999,20.610001,20.67,14.088947,56436100
+INTC,2010-05-25,20.120001,20.870001,20.030001,20.85,14.21164,96151400
+INTC,2010-05-26,21.1,21.5,20.700001,20.700001,14.109398,85666800
+INTC,2010-05-27,21.16,21.799999,21.120001,21.76,14.831905,83236800
+INTC,2010-05-28,21.68,21.75,21.23,21.42,14.600158,72712600
+INTC,2010-06-01,21.299999,21.74,21.129999,21.18,14.436565,57164500
+INTC,2010-06-02,21.389999,21.83,21.16,21.809999,14.865991,61537200
+INTC,2010-06-03,21.959999,22,21.469999,21.9,14.927332,54614400
+INTC,2010-06-04,21.540001,21.6,20.790001,20.950001,14.279803,67919400
+INTC,2010-06-07,20.940001,21.030001,20.24,20.309999,13.843568,65435200
+INTC,2010-06-08,20.219999,20.23,19.74,20.18,13.754962,91377800
+INTC,2010-06-09,20.389999,20.6,19.860001,19.93,13.584549,58981200
+INTC,2010-06-10,20.35,20.6,20.25,20.549999,14.007157,57168300
+INTC,2010-06-11,20.309999,20.75,20.280001,20.639999,14.068497,49491800
+INTC,2010-06-14,20.950001,21.139999,20.82,20.889999,14.238898,68877500
+INTC,2010-06-15,21.110001,21.559999,21.01,21.48,14.641063,62082000
+INTC,2010-06-16,21.41,21.65,21.209999,21.49,14.647872,43764600
+INTC,2010-06-17,21.59,21.690001,21.200001,21.52,14.668318,37270900
+INTC,2010-06-18,21.559999,21.65,21.18,21.4,14.586524,64872600
+INTC,2010-06-21,21.67,21.690001,21.059999,21.190001,14.443385,48844300
+INTC,2010-06-22,21.129999,21.33,20.860001,20.98,14.300249,58831100
+INTC,2010-06-23,20.940001,21.02,20.66,20.809999,14.18438,61352400
+INTC,2010-06-24,20.620001,20.790001,20.200001,20.32,13.85038,62003900
+INTC,2010-06-25,20.4,20.41,19.889999,20.030001,13.652716,94683200
+INTC,2010-06-28,20.110001,20.59,19.91,20.360001,13.877645,54468400
+INTC,2010-06-29,20,20.049999,19.65,19.790001,13.489127,79050800
+INTC,2010-06-30,19.700001,20.030001,19.4,19.450001,13.257384,64294700
+INTC,2010-07-01,19.43,19.620001,19,19.25,13.121058,88020000
+INTC,2010-07-02,19.209999,19.370001,18.959999,19.200001,13.086981,58093400
+INTC,2010-07-06,19.549999,19.76,19.25,19.48,13.277828,60697600
+INTC,2010-07-07,19.459999,20.17,19.389999,20.139999,13.727694,72806800
+INTC,2010-07-08,20.34,20.360001,19.83,20.1,13.700431,65407600
+INTC,2010-07-09,20.059999,20.280001,19.959999,20.24,13.795855,52843800
+INTC,2010-07-12,20.309999,20.65,20.299999,20.57,14.020785,56587900
+INTC,2010-07-13,20.969999,22.280001,20.82,21.01,14.320695,103191800
+INTC,2010-07-14,22.059999,22.25,21.280001,21.360001,14.559266,199002600
+INTC,2010-07-15,21.34,21.59,21.01,21.51,14.661502,118558200
+INTC,2010-07-16,21.43,21.48,21,21.02,14.327511,80451500
+INTC,2010-07-19,21.17,21.610001,21.16,21.59,14.716027,63430400
+INTC,2010-07-20,21.16,21.73,21.1,21.65,14.756929,72666400
+INTC,2010-07-21,21.57,21.65,21.18,21.26,14.491098,71775300
+INTC,2010-07-22,21.35,21.98,21.34,21.780001,14.845543,74465500
+INTC,2010-07-23,21.639999,21.719999,21.33,21.690001,14.784199,62115500
+INTC,2010-07-26,21.68,21.74,21.41,21.709999,14.797824,50929500
+INTC,2010-07-27,21.68,21.74,21.389999,21.58,14.709213,53975800
+INTC,2010-07-28,21.639999,21.690001,21.290001,21.33,14.538815,51673900
+INTC,2010-07-29,21.389999,21.48,20.76,21.030001,14.334327,83811400
+INTC,2010-07-30,20.77,20.92,20.58,20.6,14.041237,67395900
+INTC,2010-08-02,20.9,21.280001,20.73,21.15,14.416125,50316200
+INTC,2010-08-03,21.01,21.030001,20.709999,20.870001,14.225274,60929200
+INTC,2010-08-04,20.809999,20.860001,20.450001,20.73,14.237638,85639700
+INTC,2010-08-05,20.639999,20.790001,20.459999,20.67,14.196424,44475000
+INTC,2010-08-06,20.450001,20.809999,20.41,20.65,14.182684,50833800
+INTC,2010-08-09,20.790001,20.790001,20.41,20.65,14.182684,46082800
+INTC,2010-08-10,20.110001,20.17,19.700001,19.82,13.612636,136352400
+INTC,2010-08-11,19.530001,19.58,19.299999,19.43,13.344774,99079200
+INTC,2010-08-12,19.17,19.73,19.08,19.450001,13.358517,86580600
+INTC,2010-08-13,19.33,19.49,19.15,19.15,13.152472,57384800
+INTC,2010-08-16,19.139999,19.559999,19.110001,19.469999,13.372248,48721100
+INTC,2010-08-17,19.719999,19.870001,19.5,19.530001,13.413457,60836400
+INTC,2010-08-18,19.530001,19.780001,19.469999,19.59,13.454664,58982400
+INTC,2010-08-19,18.969999,19.129999,18.809999,18.9,12.980763,159900400
+INTC,2010-08-20,18.92,19,18.76,18.91,12.987637,95174400
+INTC,2010-08-23,18.92,18.98,18.6,18.700001,12.843405,71954400
+INTC,2010-08-24,18.559999,18.68,18.389999,18.41,12.644226,75107400
+INTC,2010-08-25,18.26,18.59,18.18,18.48,12.692307,63350600
+INTC,2010-08-26,18.6,18.610001,18.120001,18.18,12.486264,69586000
+INTC,2010-08-27,18.23,18.52,17.809999,18.370001,12.616754,135184300
+INTC,2010-08-30,18.25,18.309999,17.940001,17.959999,12.335161,73718900
+INTC,2010-08-31,17.879999,17.92,17.6,17.67,12.135988,111601400
+INTC,2010-09-01,17.940001,18.27,17.889999,18.139999,12.458787,73611500
+INTC,2010-09-02,18.23,18.33,18.08,18.280001,12.554944,53192100
+INTC,2010-09-03,18.52,18.59,18.200001,18.43,12.657964,59143200
+INTC,2010-09-07,18.360001,18.41,18.049999,18.120001,12.445057,58636500
+INTC,2010-09-08,18.040001,18.049999,17.75,17.9,12.293949,101747000
+INTC,2010-09-09,18.049999,18.08,17.93,18,12.362632,65019600
+INTC,2010-09-10,17.950001,18.1,17.84,17.969999,12.342028000000001,68814700
+INTC,2010-09-13,18.219999,18.559999,18.200001,18.559999,12.747244,73870900
+INTC,2010-09-14,18.530001,18.799999,18.34,18.74,12.870877,64479500
+INTC,2010-09-15,18.73,18.77,18.540001,18.719999,12.85714,56107300
+INTC,2010-09-16,18.700001,18.98,18.58,18.969999,13.028848,69165800
+INTC,2010-09-17,19.030001,19.08,18.67,18.809999,12.918952,70436600
+INTC,2010-09-20,18.889999,18.959999,18.690001,18.93,13.001372,44935100
+INTC,2010-09-21,18.879999,19.27,18.84,19.139999,13.145603,69131400
+INTC,2010-09-22,19.040001,19.25,18.889999,19.01,13.056314,61569400
+INTC,2010-09-23,18.85,19.309999,18.75,18.98,13.03571,51954700
+INTC,2010-09-24,19.23,19.450001,19.18,19.42,13.337908,55749300
+INTC,2010-09-27,19.4,19.43,19.18,19.24,13.214285,51071000
+INTC,2010-09-28,19.309999,19.57,19.1,19.51,13.399718,61019600
+INTC,2010-09-29,19.48,19.620001,19.120001,19.24,13.214285,62484300
+INTC,2010-09-30,19.34,19.6,19.110001,19.200001,13.186814,75382200
+INTC,2010-10-01,19.469999,20.35,18.879999,19.32,13.269224,41275000
+INTC,2010-10-04,19.25,19.299999,18.77,18.870001,12.96016,67082000
+INTC,2010-10-05,19.08,19.290001,19.030001,19.15,13.152472,61004600
+INTC,2010-10-06,19.209999,19.370001,19.129999,19.309999,13.262359,54990000
+INTC,2010-10-07,19.370001,19.540001,19.209999,19.4,13.32417,51794600
+INTC,2010-10-08,19.4,19.58,19.209999,19.52,13.406593,46528700
+INTC,2010-10-11,19.59,19.75,19.530001,19.559999,13.434061,52722400
+INTC,2010-10-12,19.65,19.799999,19.440001,19.77,13.578298,94743400
+INTC,2010-10-13,19.98,20.030001,19.16,19.24,13.214285,173827300
+INTC,2010-10-14,19.309999,19.459999,19.200001,19.32,13.269224,59255900
+INTC,2010-10-15,19.440001,19.469999,19.200001,19.32,13.269224,64052800
+INTC,2010-10-18,19.26,19.32,18.969999,19.190001,13.179945,54985100
+INTC,2010-10-19,19.01,19.389999,18.9,19.209999,13.193678,85409800
+INTC,2010-10-20,19.299999,19.780001,19.290001,19.639999,13.489007,84884600
+INTC,2010-10-21,19.75,19.860001,19.57,19.76,13.571427,74287500
+INTC,2010-10-22,19.790001,19.93,19.75,19.84,13.626371,50129800
+INTC,2010-10-25,19.950001,20,19.799999,19.870001,13.646979,45769400
+INTC,2010-10-26,19.790001,20.110001,19.73,20.040001,13.763732,56344600
+INTC,2010-10-27,19.93,20.200001,19.809999,20.190001,13.866755,48151900
+INTC,2010-10-28,20.290001,20.530001,20.02,20.469999,14.059064,71144000
+INTC,2010-10-29,20.450001,20.559999,20.01,20.049999,13.7706,60774400
+INTC,2010-11-01,20.35,20.67,20.34,20.57,14.127743,51593700
+INTC,2010-11-02,20.639999,20.700001,20.290001,20.34,13.969777,60959100
+INTC,2010-11-03,20.34,20.52,20.219999,20.48,14.176048,53044600
+INTC,2010-11-04,20.66,21.02,20.559999,20.969999,14.515218,66048200
+INTC,2010-11-05,21.01,21.290001,20.969999,21.24,14.702114,55960500
+INTC,2010-11-08,21.34,21.5,21.17,21.23,14.695193,53006900
+INTC,2010-11-09,21.200001,21.35,21.030001,21.16,14.646736,46639500
+INTC,2010-11-10,21.15,21.17,20.82,21.040001,14.563667,48072100
+INTC,2010-11-11,20.690001,21.23,20.549999,21.209999,14.681346,69682800
+INTC,2010-11-12,21.440001,21.809999,21.33,21.530001,14.902847,100662400
+INTC,2010-11-15,21.65,21.66,21.26,21.299999,14.74364,50076900
+INTC,2010-11-16,21.129999,21.27,20.879999,21.07,14.584444,62890100
+INTC,2010-11-17,21.02,21.219999,20.93,21.08,14.59136,44262100
+INTC,2010-11-18,21.049999,21.24,20.92,21.02,14.549828,68847000
+INTC,2010-11-19,20.969999,21.200001,20.879999,21.139999,14.632896,49134200
+INTC,2010-11-22,20.92,21.280001,20.879999,21.25,14.709038,40328600
+INTC,2010-11-23,21.040001,21.219999,20.809999,21.09,14.598281,44856200
+INTC,2010-11-24,21.23,21.57,21.17,21.389999,14.805943,42449700
+INTC,2010-11-26,21.24,21.43,21.1,21.34,14.771336,19147500
+INTC,2010-11-29,21.15,21.450001,21.120001,21.33,14.764413,46887900
+INTC,2010-11-30,21.18,21.299999,21.07,21.16,14.646736,52406500
+INTC,2010-12-01,21.459999,21.6,21.42,21.48,14.868247,52939300
+INTC,2010-12-02,21.5,21.77,21.48,21.700001,15.02052,48095800
+INTC,2010-12-03,21.629999,21.780001,21.620001,21.690001,15.013603,43907400
+INTC,2010-12-06,21.610001,21.76,21.549999,21.700001,15.02052,31861200
+INTC,2010-12-07,21.84,21.860001,21.58,21.58,14.937453,46991400
+INTC,2010-12-08,21.690001,21.9,21.66,21.82,15.103588,68959600
+INTC,2010-12-09,22.01,22.07,21.719999,21.809999,15.096663,79874700
+INTC,2010-12-10,21.91,21.98,21.799999,21.91,15.165886,52407700
+INTC,2010-12-13,22.01,22.02,21.34,21.5,14.882084,78296300
+INTC,2010-12-14,21.4,21.559999,21.299999,21.469999,14.861311,41699300
+INTC,2010-12-15,21.35,21.5,21.280001,21.280001,14.729803,42701400
+INTC,2010-12-16,21.35,21.389999,21.25,21.299999,14.74364,35224900
+INTC,2010-12-17,21.309999,21.49,21.27,21.459999,14.854396,57138100
+INTC,2010-12-20,21.389999,21.43,21.200001,21.23,14.695193,34211900
+INTC,2010-12-21,21.27,21.27,21.08,21.1,14.605206,34102300
+INTC,2010-12-22,20.950001,21.02,20.809999,20.889999,14.459842,49206900
+INTC,2010-12-23,20.84,20.92,20.700001,20.84,14.425231,27960800
+INTC,2010-12-27,20.75,20.860001,20.65,20.84,14.425231,18604300
+INTC,2010-12-28,20.809999,20.93,20.76,20.879999,14.452928,21169600
+INTC,2010-12-29,20.940001,21.059999,20.879999,20.940001,14.494456,20848400
+INTC,2010-12-30,20.950001,21.08,20.93,21.02,14.549828,18876000
+INTC,2010-12-31,21.030001,21.059999,20.940001,21.030001,14.55675,15743700
+INTC,2011-01-03,21.01,21.049999,20.780001,20.85,14.43216,58223800
+INTC,2011-01-04,21.120001,21.200001,21.049999,21.15,14.639818,75206200
+INTC,2011-01-05,21.190001,21.209999,20.9,20.940001,14.494456,61810500
+INTC,2011-01-06,20.67,20.82,20.549999,20.77,14.376787,116669000
+INTC,2011-01-07,20.709999,20.77,20.27,20.66,14.30064,74806100
+INTC,2011-01-10,20.709999,20.77,20.57,20.690001,14.321408,51449700
+INTC,2011-01-11,20.83,21.120001,20.74,21.049999,14.570598,64452600
+INTC,2011-01-12,21.27,21.33,21.07,21.299999,14.74364,53380600
+INTC,2011-01-13,21.26,21.32,21.08,21.290001,14.736726,104066300
+INTC,2011-01-14,21.35,21.42,20.969999,21.08,14.59136,154888800
+INTC,2011-01-18,21.030001,21.200001,20.940001,21.08,14.59136,55272100
+INTC,2011-01-19,21.07,21.129999,20.950001,21.01,14.542908,43339000
+INTC,2011-01-20,20.940001,20.950001,20.620001,20.950001,14.50138,56170800
+INTC,2011-01-21,20.950001,21.040001,20.809999,20.82,14.411391,63697600
+INTC,2011-01-24,21.030001,21.24,20.93,21.24,14.702114,82375700
+INTC,2011-01-25,21.280001,21.57,21.17,21.549999,14.916693,72327200
+INTC,2011-01-26,21.77,21.9,21.66,21.75,15.05513,57196100
+INTC,2011-01-27,21.76,21.940001,21.65,21.75,15.05513,58069200
+INTC,2011-01-28,21.76,21.889999,21.35,21.459999,14.854396,55193100
+INTC,2011-01-31,21.549999,21.639999,21.030001,21.459999,14.854396,90844300
+INTC,2011-02-01,21.49,21.700001,21.280001,21.48,14.868247,60971000
+INTC,2011-02-02,21.48,21.709999,21.469999,21.559999,14.92361,46928100
+INTC,2011-02-03,21.41,21.65,21.299999,21.57,15.056944,39846000
+INTC,2011-02-04,21.469999,21.700001,21.43,21.68,15.133727,39353500
+INTC,2011-02-07,21.74,21.860001,21.629999,21.690001,15.140709,43643100
+INTC,2011-02-08,21.65,21.68,21.4,21.639999,15.105805,48215100
+INTC,2011-02-09,21.530001,21.6,21.42,21.459999,14.980156,44601400
+INTC,2011-02-10,21.43,21.84,21.35,21.799999,15.217491,56661800
+INTC,2011-02-11,21.629999,21.85,21.52,21.76,15.189568,43716600
+INTC,2011-02-14,21.629999,21.799999,21.5,21.57,15.056944,45134600
+INTC,2011-02-15,21.48,21.549999,21.280001,21.450001,14.973174,50640200
+INTC,2011-02-16,21.57,21.879999,21.43,21.75,15.182589,55214100
+INTC,2011-02-17,21.68,22.059999,21.67,21.969999,15.336163,50185500
+INTC,2011-02-18,22.09,22.209999,22.01,22.139999,15.454836,55060500
+INTC,2011-02-22,21.950001,22.190001,21.73,21.809999,15.224475,64515600
+INTC,2011-02-23,21.700001,21.719999,21.01,21.15,14.763762,83648300
+INTC,2011-02-24,21.1,21.41,21.030001,21.290001,14.861488,54496400
+INTC,2011-02-25,21.52,22,21.459999,21.860001,15.259375,53475700
+INTC,2011-02-28,21.75,21.84,21.370001,21.469999,14.987136,66390100
+INTC,2011-03-01,21.610001,21.690001,21.35,21.389999,14.931297,57987400
+INTC,2011-03-02,21.42,21.700001,21.4,21.49,15.001101,52192300
+INTC,2011-03-03,21.66,21.879999,21.65,21.790001,15.210513,50504000
+INTC,2011-03-04,21.879999,22.08,21.4,21.559999,15.049959,64664800
+INTC,2011-03-07,21.690001,21.74,21.08,21.209999,14.805647,57520200
+INTC,2011-03-08,21.26,21.26,21.02,21.129999,14.749795,57165700
+INTC,2011-03-09,21.08,21.34,20.940001,21.200001,14.798664,60415900
+INTC,2011-03-10,20.940001,21.02,20.719999,20.790001,14.512469,69121300
+INTC,2011-03-11,20.629999,20.959999,20.610001,20.870001,14.568307,45640700
+INTC,2011-03-14,20.66,20.879999,20.620001,20.84,14.547365,48954200
+INTC,2011-03-15,20.23,20.33,20.01,20.18,14.086654,80464000
+INTC,2011-03-16,20.030001,20.370001,19.709999,19.809999,13.828372,84812700
+INTC,2011-03-17,20.02,20.059999,19.799999,19.9,13.891199,59048300
+INTC,2011-03-18,19.98,20.15,19.879999,19.93,13.91214,74001300
+INTC,2011-03-21,19.9,20.389999,19.879999,20.190001,14.093629,43392300
+INTC,2011-03-22,20.18,20.209999,19.98,20.15,14.06571,45962800
+INTC,2011-03-23,20.09,20.360001,20.01,20.290001,14.163439,37924600
+INTC,2011-03-24,20.51,20.51,20.280001,20.379999,14.226261,49378300
+INTC,2011-03-25,20.299999,20.6,20.209999,20.370001,14.219286,52478400
+INTC,2011-03-28,20.440001,20.66,20.33,20.34,14.19834,37109400
+INTC,2011-03-29,20.27,20.290001,19.98,20.280001,14.156458,59545200
+INTC,2011-03-30,20.42,20.459999,20.110001,20.459999,14.28211,54565700
+INTC,2011-03-31,20.290001,20.370001,19.940001,20.18,14.086654,87528000
+INTC,2011-04-01,20.379999,20.379999,19.559999,19.719999,13.765547,82621500
+INTC,2011-04-04,19.790001,19.799999,19.360001,19.49,13.605,69372800
+INTC,2011-04-05,19.59,19.879999,19.549999,19.709999,13.758567,62605700
+INTC,2011-04-06,19.860001,19.950001,19.709999,19.950001,13.926096,56267400
+INTC,2011-04-07,19.92,20.09,19.82,20.030001,13.981944,51606400
+INTC,2011-04-08,20.040001,20.200001,19.950001,20.02,13.974967,46474900
+INTC,2011-04-11,20.07,20.200001,20.01,20.120001,14.044768,43166300
+INTC,2011-04-12,20.01,20.07,19.690001,19.76,13.793472,52110300
+INTC,2011-04-13,19.879999,19.950001,19.719999,19.780001,13.807431,38977500
+INTC,2011-04-14,19.639999,19.66,19.41,19.58,13.667818,52706900
+INTC,2011-04-15,19.6,19.75,19.530001,19.75,13.786492,44283000
+INTC,2011-04-18,19.530001,19.74,19.450001,19.620001,13.695744,46481400
+INTC,2011-04-19,19.67,19.98,19.620001,19.860001,13.863276,81426500
+INTC,2011-04-20,21.209999,21.440001,20.940001,21.41,14.945254,174554500
+INTC,2011-04-21,21.389999,21.49,21.190001,21.459999,14.980156,77640100
+INTC,2011-04-25,21.370001,22.01,21.33,21.940001,15.315221,81676700
+INTC,2011-04-26,21.82,22.530001,21.809999,22.48,15.692168,105300000
+INTC,2011-04-27,22.540001,22.68,22.33,22.629999,15.796869,68452900
+INTC,2011-04-28,22.450001,22.870001,22.450001,22.799999,15.915544,55000000
+INTC,2011-04-29,22.799999,23.190001,22.629999,23.15,16.159863,156189000
+INTC,2011-05-02,23.02,23.18,22.809999,22.91,15.992332,71970500
+INTC,2011-05-03,22.809999,23.459999,22.67,23.23,16.215702,110500000
+INTC,2011-05-04,23.049999,23.559999,22.719999,23.5,16.532993,137107200
+INTC,2011-05-05,23.43,23.860001,23.17,23.610001,16.610386,94292200
+INTC,2011-05-06,23.459999,23.59,23.129999,23.25,16.357113,100005900
+INTC,2011-05-09,23.129999,23.200001,22.65,22.76,16.01239,73296400
+INTC,2011-05-10,22.85,23.200001,22.82,23.030001,16.202333,66314300
+INTC,2011-05-11,23.290001,23.629999,23.200001,23.41,16.469679,85800000
+INTC,2011-05-12,23.25,23.83,23.23,23.709999,16.680737,66300000
+INTC,2011-05-13,23.66,23.799999,23.360001,23.41,16.469679,53099500
+INTC,2011-05-16,23.32,23.950001,23.27,23.639999,16.631491,74471600
+INTC,2011-05-17,23.370001,23.57,23.08,23.549999,16.568178,86074100
+INTC,2011-05-18,23.6,23.959999,23.52,23.879999,16.800337,65592900
+INTC,2011-05-19,23.32,23.870001,23.200001,23.540001,16.561142,98367500
+INTC,2011-05-20,23.459999,23.540001,23.15,23.219999,16.336012,63124700
+INTC,2011-05-23,22.92,23.030001,22.76,22.860001,16.082733,64900000
+INTC,2011-05-24,22.889999,22.91,22.59,22.610001,15.906852,51736300
+INTC,2011-05-25,22.52,22.83,22.41,22.68,15.956103,49375900
+INTC,2011-05-26,22.620001,22.639999,22.450001,22.5,15.829467,44432200
+INTC,2011-05-27,22.459999,22.52,22.110001,22.209999,15.625439,67162300
+INTC,2011-05-31,22.450001,22.639999,22.32,22.51,15.8365,59575300
+INTC,2011-06-01,22.450001,22.48,21.98,22,15.477701,56011400
+INTC,2011-06-02,22.01,22.33,21.860001,22.09,15.541017,53445700
+INTC,2011-06-03,21.790001,22.1,21.67,21.73,15.287747,53937700
+INTC,2011-06-06,21.74,21.950001,21.66,21.83,15.358099,49667100
+INTC,2011-06-07,22.040001,22.440001,22,22.059999,15.51991,60300000
+INTC,2011-06-08,21.959999,22.129999,21.73,21.82,15.351066,49513200
+INTC,2011-06-09,21.870001,22.01,21.700001,21.76,15.308848,36986100
+INTC,2011-06-10,21.73,21.799999,21.26,21.379999,15.041507,53233300
+INTC,2011-06-13,21.43,21.6,21.280001,21.389999,15.048551,43550000
+INTC,2011-06-14,21.6,21.92,21.549999,21.82,15.351066,51995000
+INTC,2011-06-15,21.68,21.83,21.4,21.42,15.069652,48556700
+INTC,2011-06-16,21.459999,21.790001,21.27,21.42,15.069652,53634800
+INTC,2011-06-17,21.68,21.68,21.07,21.190001,14.907841,96504000
+INTC,2011-06-20,21.190001,21.42,21.17,21.33,15.00633,37358400
+INTC,2011-06-21,21.459999,21.690001,21.219999,21.65,15.23146,55384300
+INTC,2011-06-22,21.540001,21.610001,21.379999,21.4,15.055579,37679600
+INTC,2011-06-23,21.200001,21.719999,21.059999,21.709999,15.273675,54189000
+INTC,2011-06-24,21.610001,21.74,21.18,21.200001,14.914875,124407700
+INTC,2011-06-27,21.17,21.48,21,21.34,15.013374,45183400
+INTC,2011-06-28,21.42,21.540001,21.26,21.49,15.118901,36515100
+INTC,2011-06-29,21.530001,21.57,21.309999,21.389999,15.048551,31660400
+INTC,2011-06-30,21.48,22.219999,21.48,22.16,15.590264,53930200
+INTC,2011-07-01,22.209999,22.58,22.1,22.530001,15.850572,35837100
+INTC,2011-07-05,22.690001,22.690001,22.360001,22.440001,15.787249,33358200
+INTC,2011-07-06,22.450001,22.82,22.440001,22.75,16.005346,43269800
+INTC,2011-07-07,22.889999,23.389999,22.860001,23.23,16.343042,53107000
+INTC,2011-07-08,22.959999,23.200001,22.809999,23.09,16.244553,35838800
+INTC,2011-07-11,22.84,22.98,22.73,22.85,16.075708,34663100
+INTC,2011-07-12,22.620001,22.719999,22.24,22.450001,15.794295,51048100
+INTC,2011-07-13,22.57,22.73,22.32,22.48,15.815395,43265500
+INTC,2011-07-14,22.559999,22.700001,22.209999,22.27,15.667654,47571900
+INTC,2011-07-15,22.27,22.559999,22.200001,22.370001,15.738014,49959400
+INTC,2011-07-18,22.290001,22.43,22.08,22.280001,15.674695,45195400
+INTC,2011-07-19,22.440001,23.1,22.440001,23.059999,16.22344,55706900
+INTC,2011-07-20,23.1,23.219999,22.9,22.99,16.174198,57158800
+INTC,2011-07-21,22.35,22.879999,22.17,22.809999,16.047564,80125400
+INTC,2011-07-22,22.940001,23.25,22.780001,23.129999,16.272699,45085500
+INTC,2011-07-25,22.940001,23.280001,22.799999,23.030001,16.202333,40716100
+INTC,2011-07-26,23.030001,23.15,22.83,22.9,16.110874,45573600
+INTC,2011-07-27,22.65,22.75,22.35,22.530001,15.850572,59198500
+INTC,2011-07-28,22.469999,22.879999,22.33,22.549999,15.864646,36736700
+INTC,2011-07-29,22.35,22.620001,22.219999,22.33,15.709867,51897500
+INTC,2011-08-01,22.57,22.690001,21.9,22.24,15.646545,51674300
+INTC,2011-08-02,22.01,22.190001,21.709999,21.719999,15.280713,56976600
+INTC,2011-08-03,21.6,21.969999,21.35,21.809999,15.493827,65640300
+INTC,2011-08-04,21.469999,21.809999,20.84,20.85,14.811849,86743900
+INTC,2011-08-05,21,21.200001,20.209999,20.790001,14.769224,101800300
+INTC,2011-08-08,20.24,20.870001,20.08,20.110001,14.286154,137491600
+INTC,2011-08-09,20.280001,20.620001,19.52,20.6,14.634251,116628500
+INTC,2011-08-10,20.27,20.51,19.77,19.93,14.158279,95403800
+INTC,2011-08-11,20.139999,21,20.07,20.76,14.74791,75327100
+INTC,2011-08-12,20.780001,20.91,20.559999,20.65,14.669767,54183200
+INTC,2011-08-15,20.75,20.93,20.629999,20.889999,14.840262,46288900
+INTC,2011-08-16,20.74,21.07,20.5,20.790001,14.769224,44763700
+INTC,2011-08-17,20.58,20.98,20.4,20.67,14.683979,51304900
+INTC,2011-08-18,20.15,20.18,19.549999,19.77,14.044618,92196400
+INTC,2011-08-19,19.610001,19.959999,19.16,19.190001,13.632581,79157400
+INTC,2011-08-22,19.549999,19.68,19.26,19.379999,13.76756,48904000
+INTC,2011-08-23,19.360001,19.709999,19.299999,19.709999,14.00199,54210800
+INTC,2011-08-24,19.58,19.879999,19.370001,19.799999,14.065923,53521400
+INTC,2011-08-25,19.83,19.879999,19.4,19.42,13.795977,51597200
+INTC,2011-08-26,19.43,19.969999,19.27,19.77,14.044618,53819400
+INTC,2011-08-29,19.940001,20.309999,19.83,20.299999,14.421127,40646100
+INTC,2011-08-30,20.190001,20.35,19.92,20.24,14.3785,39098800
+INTC,2011-08-31,20.23,20.41,20.02,20.129999,14.300354,55288500
+INTC,2011-09-01,20.280001,20.35,19.99,19.99,14.200902,40781200
+INTC,2011-09-02,19.799999,19.93,19.57,19.639999,13.952265,42807600
+INTC,2011-09-06,19.25,19.58,19.16,19.540001,13.881227,44255600
+INTC,2011-09-07,20.02,20.139999,19.860001,20.08,14.264837,46090100
+INTC,2011-09-08,20.049999,20.299999,19.809999,19.9,14.136966,42985100
+INTC,2011-09-09,19.75,20.219999,19.66,19.700001,13.994886,61406600
+INTC,2011-09-12,19.530001,20.290001,19.52,20.280001,14.406919,53318000
+INTC,2011-09-13,20.32,20.9,20.209999,20.76,14.74791,60222400
+INTC,2011-09-14,20.889999,21.4,20.709999,21.120001,15.003656,58352700
+INTC,2011-09-15,21.309999,21.67,21.219999,21.540001,15.302029,53239300
+INTC,2011-09-16,21.65,22.09,21.43,21.969999,15.607496,90738900
+INTC,2011-09-19,21.77,22.059999,21.629999,21.93,15.579081,57738000
+INTC,2011-09-20,21.99,22.469999,21.860001,22.200001,15.770886,71495200
+INTC,2011-09-21,22.18,22.5,21.9,21.940001,15.586185,66811700
+INTC,2011-09-22,21.549999,21.9,21.34,21.620001,15.358851,94232800
+INTC,2011-09-23,21.389999,22.27,21.219999,22.16,15.74247,74135600
+INTC,2011-09-26,22.16,22.440001,21.790001,22.24,15.7993,64847800
+INTC,2011-09-27,22.5,22.98,22.370001,22.540001,16.012423,88219700
+INTC,2011-09-28,22.610001,22.709999,22.299999,22.309999,15.84903,74789100
+INTC,2011-09-29,22.379999,22.6,21.870001,22.209999,15.777991,85510500
+INTC,2011-09-30,21.93,22.07,21.33,21.34,15.159943,64453700
+INTC,2011-10-03,21.18,21.4,20.57,20.620001,14.64846,95768300
+INTC,2011-10-04,20.450001,21.27,20.4,21.219999,15.074689,77896900
+INTC,2011-10-05,21.25,21.969999,21.059999,21.85,15.522246,70932100
+INTC,2011-10-06,21.92,22.049999,21.67,22.030001,15.650122,58483000
+INTC,2011-10-07,22.07,22.5,21.91,22.290001,15.834822,58425800
+INTC,2011-10-10,22.48,22.889999,22.469999,22.879999,16.253963,40172800
+INTC,2011-10-11,22.76,23,22.610001,22.99,16.332106,50604700
+INTC,2011-10-12,23,23.280001,22.98,23.120001,16.424454,59913300
+INTC,2011-10-13,23.02,23.459999,22.959999,23.389999,16.616262,51288900
+INTC,2011-10-14,23.440001,23.5,23.25,23.5,16.694407000000002,44894100
+INTC,2011-10-17,23.32,23.6,23.139999,23.280001,16.538116,47936100
+INTC,2011-10-18,23.17,23.49,23.07,23.4,16.623369,85272200
+INTC,2011-10-19,24.01,24.5,23.860001,24.24,17.220108,139956200
+INTC,2011-10-20,23.879999,23.879999,23.35,23.610001,16.772552,88682000
+INTC,2011-10-21,23.860001,24.25,23.799999,24.030001,17.070921,123273100
+INTC,2011-10-24,24.049999,24.790001,24.02,24.59,17.468748,138273600
+INTC,2011-10-25,24.469999,24.85,24.389999,24.629999,17.497158,60939200
+INTC,2011-10-26,24.799999,24.84,24.34,24.700001,17.546886,58249900
+INTC,2011-10-27,24.93,25.200001,24.85,25.129999,17.85236,84559200
+INTC,2011-10-28,24.870001,25.030001,24.73,24.98,17.745806,44897400
+INTC,2011-10-31,24.57,24.92,24.49,24.540001,17.433226,43121800
+INTC,2011-11-01,24.110001,24.35,23.82,23.9,16.978565,68002400
+INTC,2011-11-02,24.02,24.059999,23.549999,23.85,16.943047,56626000
+INTC,2011-11-03,23.790001,24.23,23.280001,24.200001,17.344408,58297700
+INTC,2011-11-04,24.040001,24.07,23.66,23.74,17.014717,46476000
+INTC,2011-11-07,23.700001,24.309999,23.629999,24.280001,17.401743,51137900
+INTC,2011-11-08,24.48,24.77,24.26,24.75,17.738594,55961900
+INTC,2011-11-09,24.24,24.32,23.799999,23.84,17.086388,56872200
+INTC,2011-11-10,24.139999,24.25,23.74,24.059999,17.24407,45508700
+INTC,2011-11-11,24.309999,24.9,24.299999,24.85,17.810268,43867200
+INTC,2011-11-14,24.780001,24.9,24.48,24.629999,17.652592,49418100
+INTC,2011-11-15,24.66,25.459999,24.620001,25.34,18.161457,77391300
+INTC,2011-11-16,25.129999,25.5,24.879999,24.940001,17.874771,74241700
+INTC,2011-11-17,24.9,24.950001,24.120001,24.34,17.444748,62125300
+INTC,2011-11-18,24.17,24.43,24.02,24.290001,17.408913,45683600
+INTC,2011-11-21,24.030001,24.15,23.35,23.57,16.892878,58579300
+INTC,2011-11-22,23.379999,23.530001,23.09,23.24,16.656366,48479200
+INTC,2011-11-23,23.040001,23.139999,22.690001,22.700001,16.269341,52698400
+INTC,2011-11-25,22.549999,23.219999,22.51,22.73,16.290844,28346900
+INTC,2011-11-28,23.280001,23.57,23.25,23.459999,16.814043,39753000
+INTC,2011-11-29,23.49,23.9,23.42,23.58,16.900051,44191100
+INTC,2011-11-30,24.280001,24.940001,24.23,24.91,17.853271,73450200
+INTC,2011-12-01,24.870001,24.969999,24.4,24.92,17.860437,51820400
+INTC,2011-12-02,25.01,25.139999,24.6,24.639999,17.659761,41486500
+INTC,2011-12-05,25.030001,25.200001,24.790001,25.01,17.924942,42526800
+INTC,2011-12-06,25.09,25.48,25,25.35,18.168621,49516000
+INTC,2011-12-07,25.33,25.780001,25.129999,25.66,18.390804,54791500
+INTC,2011-12-08,25.450001,25.530001,24.629999,24.709999,17.709929,58000600
+INTC,2011-12-09,24.41,25.1,24.379999,25.01,17.924942,44071500
+INTC,2011-12-12,24.18,24.290001,23.610001,24,17.201061,94831300
+INTC,2011-12-13,24.049999,24.059999,23.42,23.559999,16.885714,78519000
+INTC,2011-12-14,23.48,23.559999,23.139999,23.309999,16.706532,56395100
+INTC,2011-12-15,23.58,23.67,23.25,23.309999,16.706532,38692600
+INTC,2011-12-16,23.469999,23.889999,23.23,23.23,16.649197,94567200
+INTC,2011-12-19,23.389999,23.48,23.049999,23.1,16.556026,42243000
+INTC,2011-12-20,23.49,23.98,23.440001,23.84,17.086388,46309500
+INTC,2011-12-21,23.950001,24.09,23.43,23.68,16.971718,45222100
+INTC,2011-12-22,23.83,24.1,23.76,24.02,17.215393,32002200
+INTC,2011-12-23,24.129999,24.4,24.040001,24.4,17.487751,24832700
+INTC,2011-12-27,24.450001,24.700001,24.4,24.559999,17.602423,24136000
+INTC,2011-12-28,24.52,24.559999,24.18,24.23,17.365908,23703400
+INTC,2011-12-29,24.360001,24.58,24.280001,24.549999,17.595259,22319300
+INTC,2011-12-30,24.43,24.620001,24.25,24.25,17.380241,21710100
+INTC,2012-01-03,24.620001,24.889999,24.389999,24.540001,17.588091,44845600
+INTC,2012-01-04,24.57,25.129999,24.530001,25.110001,17.996614,47504000
+INTC,2012-01-05,25.059999,25.450001,24.98,25.4,18.204458,49490600
+INTC,2012-01-06,25.209999,25.4,25.01,25.25,18.096947,36343500
+INTC,2012-01-09,25.4,25.559999,25.219999,25.469999,18.254629,47478600
+INTC,2012-01-10,25.709999,25.92,25.51,25.59,18.340635,41060900
+INTC,2012-01-11,25.43,25.889999,25.34,25.799999,18.491138,57170000
+INTC,2012-01-12,25.85,25.9,25.540001,25.75,18.455301,44420500
+INTC,2012-01-13,25.690001,25.719999,25.1,25.139999,18.018118,63313400
+INTC,2012-01-17,25.18,25.4,24.969999,25.040001,17.946444,60438600
+INTC,2012-01-18,25.129999,25.48,25.01,25.389999,18.197289,62687000
+INTC,2012-01-19,25.52,25.68,25.370001,25.629999,18.369303,64946300
+INTC,2012-01-20,25.870001,26.469999,25.5,26.379999,18.906836,101272500
+INTC,2012-01-23,26.35,26.889999,26.34,26.709999,19.143347,69663500
+INTC,2012-01-24,26.700001,26.98,26.610001,26.9,19.27952,56220400
+INTC,2012-01-25,26.84,26.950001,26.5,26.9,19.27952,54757900
+INTC,2012-01-26,26.950001,27,26.6,26.75,19.17202,61678200
+INTC,2012-01-27,26.66,26.84,26.59,26.73,19.157686000000002,50587400
+INTC,2012-01-30,26.51,26.799999,26.27,26.74,19.164852,60694100
+INTC,2012-01-31,26.790001,26.799999,26.280001,26.42,18.935505,45325300
+INTC,2012-02-01,26.74,26.84,26.51,26.549999,19.028675,46330600
+INTC,2012-02-02,26.59,26.74,26.459999,26.49,18.985674,34780300
+INTC,2012-02-03,26.67,26.950001,26.58,26.74,19.317997,42191600
+INTC,2012-02-06,26.549999,26.73,26.360001,26.719999,19.303549,36772600
+INTC,2012-02-07,26.629999,26.74,26.43,26.639999,19.245756,33101300
+INTC,2012-02-08,26.66,26.99,26.610001,26.85,19.397467,37072100
+INTC,2012-02-09,26.91,27,26.790001,26.860001,19.404686,35754200
+INTC,2012-02-10,26.74,26.790001,26.450001,26.700001,19.289097,33616000
+INTC,2012-02-13,26.83,26.84,26.52,26.700001,19.289097,24723000
+INTC,2012-02-14,26.57,26.780001,26.5,26.780001,19.346893,25409300
+INTC,2012-02-15,26.879999,26.879999,26.5,26.58,19.20241,35832700
+INTC,2012-02-16,26.4,26.950001,26.35,26.83,19.383011,42450700
+INTC,2012-02-17,26.860001,27.5,26.82,27.370001,19.773136,74254100
+INTC,2012-02-21,27.34,27.370001,27.01,27.16,19.621416,34911800
+INTC,2012-02-22,27.059999,27.35,26.51,26.73,19.310774,51973800
+INTC,2012-02-23,26.559999,26.860001,26.35,26.66,19.260199,33800100
+INTC,2012-02-24,26.719999,26.799999,26.450001,26.700001,19.289097,39309500
+INTC,2012-02-27,26.52,27.200001,26.450001,26.889999,19.426361,46022400
+INTC,2012-02-28,26.93,27.299999,26.82,27.24,19.679216,32820500
+INTC,2012-02-29,27.25,27.299999,26.84,26.879999,19.419134,41856200
+INTC,2012-03-01,27.059999,27.139999,26.709999,26.860001,19.404686,39413000
+INTC,2012-03-02,26.9,27.030001,26.77,26.92,19.448042,29632800
+INTC,2012-03-05,26.91,26.91,26.360001,26.540001,19.173515,32332200
+INTC,2012-03-06,26.25,26.629999,26.200001,26.610001,19.224077,37196700
+INTC,2012-03-07,26.58,27,26.52,26.91,19.440811,32720900
+INTC,2012-03-08,27,27.040001,26.75,26.84,19.390244,37261600
+INTC,2012-03-09,26.940001,27.17,26.870001,27.07,19.5564,29396700
+INTC,2012-03-12,27,27.08,26.91,26.99,19.498606,24006900
+INTC,2012-03-13,27.120001,27.5,27.120001,27.49,19.859825,33796800
+INTC,2012-03-14,27.450001,27.9,27.34,27.459999,19.83815,46835700
+INTC,2012-03-15,27.5,27.85,27.43,27.75,20.047655,34191900
+INTC,2012-03-16,27.82,27.959999,27.700001,27.73,20.033209,54672100
+INTC,2012-03-19,27.66,27.9,27.540001,27.74,20.040434,26937200
+INTC,2012-03-20,27.65,27.9,27.559999,27.75,20.047655,22684900
+INTC,2012-03-21,27.790001,27.889999,27.700001,27.780001,20.06933,22212900
+INTC,2012-03-22,27.73,27.950001,27.610001,27.9,20.156025,23395100
+INTC,2012-03-23,27.940001,27.99,27.68,27.879999,20.141573,24899500
+INTC,2012-03-26,28.01,28.26,27.959999,28.190001,20.365532,32799700
+INTC,2012-03-27,28.24,28.280001,28.07,28.190001,20.365532,24365100
+INTC,2012-03-28,28.129999,28.25,27.799999,27.799999,20.083776,35152000
+INTC,2012-03-29,27.75,28.18,27.67,28.16,20.343861,39616000
+INTC,2012-03-30,28.389999,28.450001,28.02,28.120001,20.314959,43024400
+INTC,2012-04-02,28.040001,28.450001,27.99,28.379999,20.502792,28853500
+INTC,2012-04-03,28.309999,28.370001,27.950001,28.110001,20.307737,34152500
+INTC,2012-04-04,27.870001,28.030001,27.6,27.93,20.177698,30845100
+INTC,2012-04-05,27.870001,28.1,27.799999,28.07,20.278841,22033800
+INTC,2012-04-09,27.73,27.9,27.59,27.76,20.054884,22965500
+INTC,2012-04-10,27.700001,27.860001,27.41,27.450001,19.830925,36272100
+INTC,2012-04-11,27.68,28,27.629999,27.85,20.119905,26668200
+INTC,2012-04-12,27.969999,28.52,27.93,28.48,20.575039,37053200
+INTC,2012-04-13,28.35,28.389999,28.08,28.09,20.293287,34480900
+INTC,2012-04-16,28.26,28.549999,28.139999,28.41,20.524467,37480000
+INTC,2012-04-17,28.450001,28.780001,28.41,28.469999,20.567814,61288000
+INTC,2012-04-18,27.58,28.110001,27.459999,27.950001,20.19215,72249100
+INTC,2012-04-19,27.870001,28.09,27.440001,27.690001,20.00432,43035900
+INTC,2012-04-20,27.719999,27.969999,27.57,27.6,19.939297,38058500
+INTC,2012-04-23,27.33,27.57,27.24,27.450001,19.830925,37791200
+INTC,2012-04-24,27.35,27.6,27.24,27.309999,19.729786,35010600
+INTC,2012-04-25,27.43,27.91,27.35,27.860001,20.127129,40854600
+INTC,2012-04-26,27.799999,28.299999,27.75,28.219999,20.387209,46644900
+INTC,2012-04-27,28.110001,28.530001,28.1,28.379999,20.502792,33310200
+INTC,2012-04-30,28.42,28.540001,28.290001,28.4,20.517242,28810500
+INTC,2012-05-01,28.469999,29.049999,28.370001,28.950001,20.914585,43316200
+INTC,2012-05-02,28.82,29.27,28.719999,29.18,21.080744,40434700
+INTC,2012-05-03,29.26,29.27,28.42,28.559999,20.782398,41219000
+INTC,2012-05-04,28.32,28.379999,27.84,27.9,20.302134,34573600
+INTC,2012-05-07,27.83,27.98,27.65,27.76,20.20026,37385900
+INTC,2012-05-08,27.48,27.6,27.01,27.370001,19.916468,53087400
+INTC,2012-05-09,27.08,27.35,26.75,27.190001,19.785484,40599300
+INTC,2012-05-10,27.34,27.459999,26.959999,27.24,19.821869,36239000
+INTC,2012-05-11,27.26,27.950001,27.200001,27.629999,20.105659,34937400
+INTC,2012-05-14,27.35,27.4,26.879999,27.02,19.661779,39447300
+INTC,2012-05-15,27.049999,27.25,26.82,26.879999,19.5599,35712100
+INTC,2012-05-16,26.91,26.99,26.49,26.5,19.283388,44629300
+INTC,2012-05-17,26.469999,26.66,26.190001,26.190001,19.057806,31503200
+INTC,2012-05-18,26.24,26.57,26.049999,26.07,18.970493,43444900
+INTC,2012-05-21,26.059999,26.190001,25.68,26.15,19.028708,41389400
+INTC,2012-05-22,26.27,26.280001,25.780001,26.030001,18.941385,46037700
+INTC,2012-05-23,25.469999,25.51,24.92,25.440001,18.512051,61969600
+INTC,2012-05-24,25.57,25.780001,25.309999,25.65,18.664864,37129200
+INTC,2012-05-25,25.719999,25.85,25.57,25.74,18.730349,19122200
+INTC,2012-05-29,26.040001,26.32,25.860001,26.09,18.985039,35052800
+INTC,2012-05-30,25.9,26.190001,25.799999,26.129999,19.014147,33089800
+INTC,2012-05-31,25.780001,26.07,25.700001,25.84,18.803125,42240200
+INTC,2012-06-01,25.4,25.709999,25.120001,25.139999,18.293753,40246400
+INTC,2012-06-04,25.280001,25.360001,24.84,25.040001,18.220984,39903700
+INTC,2012-06-05,25.040001,25.57,25,25.43,18.50478,29491300
+INTC,2012-06-06,25.51,26.110001,25.43,26.07,18.970493,33553600
+INTC,2012-06-07,26.370001,26.43,25.889999,25.940001,18.875893,29534200
+INTC,2012-06-08,25.879999,26.48,25.85,26.41,19.217896,26750500
+INTC,2012-06-11,26.549999,26.629999,25.959999,25.99,18.912273,28041300
+INTC,2012-06-12,26.120001,26.540001,26.049999,26.52,19.297943,29132000
+INTC,2012-06-13,26.459999,26.870001,26.34,26.540001,19.312492,30496500
+INTC,2012-06-14,26.58,27.059999,26.42,26.98,19.632673,38301200
+INTC,2012-06-15,27.02,27.440001,26.879999,27.34,19.894636,51838900
+INTC,2012-06-18,27.290001,27.610001,27.219999,27.42,19.95285,30432300
+INTC,2012-06-19,27.59,27.629999,27.25,27.51,20.018341,30060200
+INTC,2012-06-20,27.48,27.75,27.379999,27.639999,20.112938,28164900
+INTC,2012-06-21,27.51,27.59,26.610001,26.709999,19.436201,47571100
+INTC,2012-06-22,26.879999,26.959999,26.67,26.940001,19.603567,100360700
+INTC,2012-06-25,26.6,26.65,25.879999,26.049999,18.955936,41787800
+INTC,2012-06-26,26.16,26.280001,25.74,26.01,18.926825,34935400
+INTC,2012-06-27,26.110001,26.34,26.059999,26.219999,19.079641,23642100
+INTC,2012-06-28,26,26.030001,25.450001,25.83,18.795845,40166600
+INTC,2012-06-29,26.280001,26.65,26.209999,26.65,19.39254,35082300
+INTC,2012-07-02,26.51,26.73,26.389999,26.67,19.407089,21739700
+INTC,2012-07-03,26.719999,26.860001,26.559999,26.860001,19.545351,12515500
+INTC,2012-07-05,26.809999,26.84,26.370001,26.549999,19.319769,20324500
+INTC,2012-07-06,26.440001,26.5,25.93,26.16,19.035982,32515300
+INTC,2012-07-09,26.049999,26.209999,25.809999,26.17,19.043261,27910200
+INTC,2012-07-10,25.85,26.42,25.440001,25.559999,18.599371,47231600
+INTC,2012-07-11,25.57,25.620001,25.219999,25.389999,18.47567,34809100
+INTC,2012-07-12,25.16,25.17,24.68,24.74,18.002687,53147600
+INTC,2012-07-13,24.799999,25.389999,24.76,25.25,18.373789,35972100
+INTC,2012-07-16,25.23,25.309999,25,25.129999,18.28647,36984500
+INTC,2012-07-17,25.33,25.66,24.85,25.379999,18.468393,63631500
+INTC,2012-07-18,25.200001,26.42,25.049999,26.209999,19.072361,67503500
+INTC,2012-07-19,26.35,26.35,25.82,26.059999,18.963217,36555800
+INTC,2012-07-20,25.870001,26,25.5,25.52,18.570267,48844000
+INTC,2012-07-23,25.049999,25.360001,24.799999,25.26,18.381079,36378200
+INTC,2012-07-24,25.190001,25.219999,24.790001,25.01,18.199156,33637600
+INTC,2012-07-25,25.02,25.530001,25,25.129999,18.28647,34407600
+INTC,2012-07-26,25.59,25.84,25.34,25.5,18.55571,37808200
+INTC,2012-07-27,25.68,26.07,25.469999,26.02,18.934103,33344000
+INTC,2012-07-30,25.98,26.200001,25.68,25.76,18.744907,25878100
+INTC,2012-07-31,25.76,26.040001,25.700001,25.700001,18.701254,26616900
+INTC,2012-08-01,25.83,26,25.67,25.93,18.868612,29207700
+INTC,2012-08-02,25.74,26.26,25.68,25.91,18.854059,34309900
+INTC,2012-08-03,26.25,26.35,25.98,26.23,19.254112,30692600
+INTC,2012-08-06,26.219999,26.559999,26.200001,26.309999,19.312847,24613200
+INTC,2012-08-07,26.459999,26.639999,26.35,26.5,19.452311,27077800
+INTC,2012-08-08,26.48,26.74,26.299999,26.6,19.525713,27034400
+INTC,2012-08-09,26.639999,26.889999,26.57,26.700001,19.599123,26465300
+INTC,2012-08-10,26.700001,26.9,26.530001,26.879999,19.731247,24930300
+INTC,2012-08-13,26.76,26.83,26.41,26.690001,19.591782,23619700
+INTC,2012-08-14,26.799999,26.809999,26.379999,26.48,19.43763,27470400
+INTC,2012-08-15,26.23,26.469999,26.190001,26.27,19.283485,26081000
+INTC,2012-08-16,26.440001,26.65,26.34,26.59,19.518375,25699700
+INTC,2012-08-17,26.57,26.629999,26.209999,26.33,19.327526,30376900
+INTC,2012-08-20,26.219999,26.33,26.1,26.23,19.254112,25600800
+INTC,2012-08-21,26.33,26.34,25.99,26.110001,19.166039,31661300
+INTC,2012-08-22,25.889999,26.01,25.66,25.73,18.887094,33619400
+INTC,2012-08-23,25.58,25.59,24.93,25.040001,18.3806,51397600
+INTC,2012-08-24,25.049999,25.07,24.700001,24.91,18.285173,45187500
+INTC,2012-08-27,24.860001,24.940001,24.75,24.84,18.233793,34424700
+INTC,2012-08-28,24.790001,25.01,24.68,25,18.35124,33119500
+INTC,2012-08-29,24.93,24.959999,24.540001,24.67,18.108999,60462600
+INTC,2012-08-30,24.57,24.639999,24.15,24.27,17.81538,37182200
+INTC,2012-08-31,24.5,25,24.48,24.83,18.226448,43447800
+INTC,2012-09-04,25.030001,25.059999,24.27,24.42,17.925486,40688000
+INTC,2012-09-05,24.4,24.780001,24.190001,24.389999,17.903467,38595800
+INTC,2012-09-06,24.469999,25.1,24.459999,25.1,18.424646,40187600
+INTC,2012-09-07,24.129999,24.700001,24.01,24.190001,17.756659,86282100
+INTC,2012-09-10,23.950001,24.6,23.17,23.26,17.073988,80584600
+INTC,2012-09-11,23.299999,23.65,23.200001,23.34,17.132713,54237700
+INTC,2012-09-12,23.389999,23.58,23.059999,23.190001,17.022612,44862700
+INTC,2012-09-13,23.01,23.41,22.83,23.360001,17.147398,52998300
+INTC,2012-09-14,23.450001,23.540001,23.23,23.370001,17.154737,47983700
+INTC,2012-09-17,23.290001,23.440001,23.16,23.309999,17.110695,36169000
+INTC,2012-09-18,23.309999,23.52,23.139999,23.370001,17.154737,41948200
+INTC,2012-09-19,23.5,23.51,23.139999,23.15,16.993244,39459800
+INTC,2012-09-20,23.09,23.18,22.99,23.18,17.015265,33083000
+INTC,2012-09-21,23.219999,23.27,23.01,23.129999,16.978561,56246600
+INTC,2012-09-24,22.93,22.950001,22.52,22.799999,16.736326,48846500
+INTC,2012-09-25,22.950001,22.969999,22.51,22.540001,16.545471,49535100
+INTC,2012-09-26,22.57,22.75,22.48,22.65,16.626219,49734700
+INTC,2012-09-27,22.76,23.139999,22.65,23.09,16.949205,43872200
+INTC,2012-09-28,23.059999,23.059999,22.59,22.66,16.63356,47920800
+INTC,2012-10-01,22.75,23.17,22.68,22.76,16.70697,55261300
+INTC,2012-10-02,22.889999,23,22.66,22.84,16.765686,36381100
+INTC,2012-10-03,22.860001,22.969999,22.49,22.549999,16.552813,49772700
+INTC,2012-10-04,22.58,22.620001,22.27,22.469999,16.494091,52980100
+INTC,2012-10-05,22.66,22.9,22.58,22.68,16.648241,38344600
+INTC,2012-10-08,22.620001,22.620001,22.4,22.51,16.523455,29698200
+INTC,2012-10-09,22.16,22.190001,21.85,21.9,16.075684,66317400
+INTC,2012-10-10,21.9,22,21.700001,21.76,15.972919,47188900
+INTC,2012-10-11,21.870001,21.879999,21.52,21.68,15.914189,36817700
+INTC,2012-10-12,21.58,21.85,21.4,21.48,15.767384,46274000
+INTC,2012-10-15,21.530001,21.9,21.5,21.73,15.950899,49513800
+INTC,2012-10-16,21.99,22.469999,21.950001,22.35,16.406006,80707000
+INTC,2012-10-17,21.27,21.98,21.27,21.790001,15.99494,99053800
+INTC,2012-10-18,21.82,21.860001,21.6,21.67,15.906852,42921800
+INTC,2012-10-19,21.67,21.690001,21.219999,21.27,15.613235,55622300
+INTC,2012-10-22,21.4,21.57,21.299999,21.459999,15.752703,36500300
+INTC,2012-10-23,21.32,21.77,21.299999,21.59,15.848131,47194400
+INTC,2012-10-24,21.73,21.74,21.41,21.459999,15.752703,33237800
+INTC,2012-10-25,21.58,21.75,21.51,21.690001,15.921538,79226400
+INTC,2012-10-26,21.77,22.02,21.6,21.950001,16.112385,92415400
+INTC,2012-10-31,22.01,22.09,21.59,21.629999,15.877492,40612800
+INTC,2012-11-01,21.76,22.41,21.719999,22.26,16.339947,50359300
+INTC,2012-11-02,22.389999,22.540001,22.02,22.059999,16.193129,51737600
+INTC,2012-11-05,22.02,22.110001,21.719999,21.84,16.196842,48797400
+INTC,2012-11-06,21.73,22,21.629999,21.73,16.115258999999998,49860500
+INTC,2012-11-07,21.540001,21.549999,20.9,20.91,15.507136,70960100
+INTC,2012-11-08,20.9,21.129999,20.82,20.83,15.44781,38090000
+INTC,2012-11-09,20.809999,21.139999,20.799999,20.799999,15.425561,35017900
+INTC,2012-11-12,20.879999,20.91,20.65,20.77,15.403313,27267000
+INTC,2012-11-13,20.57,20.82,20.18,20.280001,15.039924,56379200
+INTC,2012-11-14,20.42,20.5,19.950001,19.959999,14.802606,58961300
+INTC,2012-11-15,20.01,20.290001,19.98,20.030001,14.854521,45733800
+INTC,2012-11-16,20.07,20.26,19.77,20.190001,14.973175,50855500
+INTC,2012-11-19,19.99,20.450001,19.73,20.25,15.017675,69433800
+INTC,2012-11-20,19.879999,19.879999,19.35,19.51,14.468878,85743300
+INTC,2012-11-21,19.52,19.549999,19.23,19.360001,14.357635,95636000
+INTC,2012-11-23,19.530001,19.84,19.51,19.719999,14.624616,51711900
+INTC,2012-11-26,19.690001,19.92,19.620001,19.889999,14.750693,67047900
+INTC,2012-11-27,19.950001,20.190001,19.92,19.93,14.780354,44893200
+INTC,2012-11-28,19.889999,20.110001,19.639999,20.09,14.899016,43226300
+INTC,2012-11-29,19.83,20.040001,19.459999,19.530001,14.483706,64926300
+INTC,2012-11-30,19.629999,19.77,19.42,19.57,14.513371,51427800
+INTC,2012-12-03,19.879999,19.92,19.5,19.540001,14.491128,50637000
+INTC,2012-12-04,19.629999,20.049999,19.610001,19.969999,14.81002,57942400
+INTC,2012-12-05,19.940001,20.02,19.74,19.85,14.721032,45847000
+INTC,2012-12-06,19.99,20.290001,19.969999,20.16,14.950933,46291200
+INTC,2012-12-07,20.33,20.360001,20.030001,20.16,14.950933,41701200
+INTC,2012-12-10,20.15,20.17,19.98,20.08,14.891599,27273200
+INTC,2012-12-11,20.16,20.74,20.15,20.65,15.31432,51036500
+INTC,2012-12-12,20.860001,20.99,20.540001,20.67,15.329149,48354700
+INTC,2012-12-13,20.629999,20.92,20.440001,20.49,15.19566,41607600
+INTC,2012-12-14,20.52,20.74,20.35,20.530001,15.225327,34149500
+INTC,2012-12-17,20.549999,20.690001,20.360001,20.57,15.254991,34959900
+INTC,2012-12-18,20.68,20.99,20.57,20.959999,15.544221,41601200
+INTC,2012-12-19,21.07,21.309999,20.860001,21.1,15.648047,52804600
+INTC,2012-12-20,21.209999,21.24,20.879999,21.030001,15.596134,34005500
+INTC,2012-12-21,20.66,20.85,20.48,20.77,15.403313,61993100
+INTC,2012-12-24,20.65,20.73,20.51,20.639999,15.3069,14193100
+INTC,2012-12-26,20.74,20.93,20.639999,20.65,15.31432,22488700
+INTC,2012-12-27,20.700001,20.76,20.309999,20.51,15.210496,31704300
+INTC,2012-12-28,20.35,20.49,20.209999,20.23,15.002841,25906900
+INTC,2012-12-31,20.25,20.66,20.16,20.620001,15.29207,41139500
+INTC,2013-01-02,21.15,21.379999,21.049999,21.379999,15.855699,47623000
+INTC,2013-01-03,21.4,21.48,21.139999,21.32,15.811198,41054100
+INTC,2013-01-04,21.360001,21.389999,21.049999,21.16,15.692541,30142500
+INTC,2013-01-07,21.280001,21.450001,21.18,21.25,15.759289,36352100
+INTC,2013-01-08,21.23,21.559999,21.02,21.09,15.640629,48672000
+INTC,2013-01-09,21.219999,21.469999,21.200001,21.450001,15.907609,34290000
+INTC,2013-01-10,21.610001,21.82,21.530001,21.799999,16.167171,44621600
+INTC,2013-01-11,21.799999,22.07,21.77,22,16.315502,44944700
+INTC,2013-01-14,21.98,22.129999,21.75,22,16.315502,35724500
+INTC,2013-01-15,21.950001,22.129999,21.780001,21.879999,16.226505,33990300
+INTC,2013-01-16,21.91,22.200001,21.85,22.110001,16.397074,36763700
+INTC,2013-01-17,22.120001,23.059999,22.110001,22.68,16.819796,101020600
+INTC,2013-01-18,21.360001,21.440001,21.030001,21.25,15.759289,143760400
+INTC,2013-01-22,21.280001,21.290001,21.030001,21.17,15.699963,51127400
+INTC,2013-01-23,21.200001,21.219999,21.040001,21.110001,15.655458,42432300
+INTC,2013-01-24,21.1,21.18,20.93,20.950001,15.536805,58396800
+INTC,2013-01-25,21.040001,21.07,20.879999,20.959999,15.544221,107632800
+INTC,2013-01-28,21.01,21.09,20.99,21.049999,15.610967,105398300
+INTC,2013-01-29,21.09,21.299999,21.01,21.280001,15.781538,105703100
+INTC,2013-01-30,21.290001,21.459999,21.219999,21.370001,15.848284,34151300
+INTC,2013-01-31,21.299999,21.32,21.02,21.040001,15.60355,36534100
+INTC,2013-02-01,21.190001,21.360001,21.09,21.360001,15.840864,31867100
+INTC,2013-02-04,21.299999,21.379999,21.15,21.16,15.692541,38345600
+INTC,2013-02-05,21.139999,21.33,21.059999,21.18,15.876186,30076500
+INTC,2013-02-06,21.16,21.200001,20.91,20.99,15.73377,32361000
+INTC,2013-02-07,20.969999,20.969999,20.700001,20.809999,15.598843,41015200
+INTC,2013-02-08,20.9,21.09,20.879999,21,15.741262,28150100
+INTC,2013-02-11,21,21.059999,20.92,21.030001,15.763758,18897200
+INTC,2013-02-12,21.030001,21.25,20.99,21.190001,15.88368,28391400
+INTC,2013-02-13,21.219999,21.299999,21.15,21.25,15.92866,21267200
+INTC,2013-02-14,21.129999,21.280001,21.059999,21.23,15.913668,35262200
+INTC,2013-02-15,21.23,21.299999,20.99,21.120001,15.831217,33809100
+INTC,2013-02-19,21.18,21.209999,21.059999,21.09,15.808724,31061600
+INTC,2013-02-20,21.09,21.1,20.700001,20.73,15.538881,46119800
+INTC,2013-02-21,20.75,20.76,20.120001,20.25,15.179077,60754500
+INTC,2013-02-22,20.32,20.49,20.1,20.42,15.306507,34534800
+INTC,2013-02-25,20.57,20.65,20.23,20.23,15.164086,41525600
+INTC,2013-02-26,20.49,20.85,20.41,20.58,15.42644,67247100
+INTC,2013-02-27,20.6,21.040001,20.51,20.93,15.688788,46966600
+INTC,2013-02-28,20.91,21.08,20.82,20.879999,15.651315,34808000
+INTC,2013-03-01,20.790001,21.190001,20.66,21.030001,15.763758,45695700
+INTC,2013-03-04,21.16,21.290001,20.959999,21.27,15.943658,47545800
+INTC,2013-03-05,21.34,21.59,21.299999,21.51,16.12355,38796400
+INTC,2013-03-06,21.530001,21.790001,21.51,21.75,16.303459,37188900
+INTC,2013-03-07,21.799999,21.99,21.75,21.889999,16.408398,42380000
+INTC,2013-03-08,21.950001,22.040001,21.469999,21.58,16.176022,44990500
+INTC,2013-03-11,21.530001,21.74,21.280001,21.690001,16.25848,42148200
+INTC,2013-03-12,21.66,21.73,21.450001,21.639999,16.221003,28617300
+INTC,2013-03-13,21.559999,21.700001,21.459999,21.66,16.235994,24617400
+INTC,2013-03-14,21.74,21.85,21.51,21.65,16.228495,28836500
+INTC,2013-03-15,21.610001,21.700001,21.27,21.379999,16.026106,52949600
+INTC,2013-03-18,21.24,21.49,21.190001,21.26,15.936162,35154400
+INTC,2013-03-19,21.26,21.360001,21.01,21.139999,15.846208,42546000
+INTC,2013-03-20,21.309999,21.360001,21.110001,21.18,15.876186,29919000
+INTC,2013-03-21,21.01,21.139999,20.9,21.040001,15.771249,32607200
+INTC,2013-03-22,21.15,21.34,21.08,21.33,15.988626,30803200
+INTC,2013-03-25,21.389999,21.42,21.08,21.15,15.853703,32740700
+INTC,2013-03-26,21.280001,21.77,21.25,21.77,16.318443,39548500
+INTC,2013-03-27,21.620001,21.98,21.51,21.83,16.36342,45370900
+INTC,2013-03-28,21.85,21.91,21.6,21.84,16.37092,33336700
+INTC,2013-04-01,21.67,21.700001,21.32,21.43,16.063585,33718100
+INTC,2013-04-02,21.52,21.58,21.32,21.459999,16.086079,28166700
+INTC,2013-04-03,21.450001,21.5,21.01,21.049999,15.778745,36620800
+INTC,2013-04-04,21.049999,21.190001,20.959999,21.139999,15.846208,28702500
+INTC,2013-04-05,20.940001,20.969999,20.75,20.940001,15.696297,36721600
+INTC,2013-04-08,20.889999,21.09,20.799999,21.09,15.808724,34213000
+INTC,2013-04-09,21.110001,21.889999,21.059999,21.75,16.303459,61518700
+INTC,2013-04-10,21.719999,22.42,21.709999,22.26,16.685743,67102900
+INTC,2013-04-11,21.73,21.91,21.49,21.83,16.36342,59295600
+INTC,2013-04-12,21.74,21.799999,21.469999,21.68,16.25098,34028000
+INTC,2013-04-15,21.5,21.709999,21.360001,21.379999,16.026106,38459200
+INTC,2013-04-16,21.469999,21.93,21.42,21.92,16.430882,64767000
+INTC,2013-04-17,21.790001,22.139999,21.57,21.93,16.438381,79461200
+INTC,2013-04-18,22.049999,22.4,21.9,22.24,16.670753,76237300
+INTC,2013-04-19,22.27,22.450001,22.209999,22.440001,16.820663,49101000
+INTC,2013-04-22,22.48,22.940001,22.35,22.879999,17.150484,52817000
+INTC,2013-04-23,22.98,23.450001,22.93,23.379999,17.525276,62494100
+INTC,2013-04-24,23.280001,23.790001,23.25,23.66,17.735161,54282000
+INTC,2013-04-25,23.65,23.870001,23.32,23.379999,17.525276,109178000
+INTC,2013-04-26,23.309999,23.559999,23.139999,23.4,17.540266,101377300
+INTC,2013-04-29,23.440001,23.83,23.4,23.76,17.810116,102141600
+INTC,2013-04-30,23.719999,24,23.639999,23.950001,17.952541,41468900
+INTC,2013-05-01,23.82,24.17,23.809999,23.99,17.982527,38373800
+INTC,2013-05-02,23.73,24.15,23.67,24.110001,18.072474,33486300
+INTC,2013-05-03,24.219999,24.219999,23.950001,23.959999,18.129219,30085800
+INTC,2013-05-06,24.17,24.209999,23.85,23.91,18.091389,31009100
+INTC,2013-05-07,23.969999,24.25,23.940001,24.15,18.272984,38605600
+INTC,2013-05-08,24.040001,24.290001,23.959999,24.25,18.348648,24900600
+INTC,2013-05-09,24.200001,24.57,24.1,24.360001,18.431877,31333900
+INTC,2013-05-10,24.42,24.540001,24.35,24.5,18.537807,22554800
+INTC,2013-05-13,24.41,24.49,24.030001,24.08,18.220015,28535200
+INTC,2013-05-14,24.08,24.17,23.780001,23.84,18.038429,36694400
+INTC,2013-05-15,23.889999,24.200001,23.809999,24.200001,18.310814,33568900
+INTC,2013-05-16,24.059999,24.4,23.93,23.940001,18.11409,29812900
+INTC,2013-05-17,24.120001,24.219999,23.9,24.040001,18.189747,36277400
+INTC,2013-05-20,24.08,24.25,24,24.08,18.220015,31324400
+INTC,2013-05-21,24.1,24.25,24,24.15,18.272984,37917900
+INTC,2013-05-22,24.129999,24.530001,23.940001,24.07,18.212448,49686400
+INTC,2013-05-23,23.879999,24.120001,23.84,24.049999,18.197323,38132900
+INTC,2013-05-24,23.92,24.040001,23.58,23.92,18.098955,30861700
+INTC,2013-05-28,24.16,24.4,24,24.08,18.220015,31153700
+INTC,2013-05-29,23.959999,24.379999,23.889999,24.27,18.363783,31653900
+INTC,2013-05-30,24.280001,24.5,24.209999,24.209999,18.318377,26299900
+INTC,2013-05-31,24.23,24.709999,24.129999,24.280001,18.371349,47793200
+INTC,2013-06-03,24.879999,25.450001,24.83,25.24,19.097725,76493500
+INTC,2013-06-04,25.559999,25.98,25.35,25.360001,19.188522,68515500
+INTC,2013-06-05,25.110001,25.280001,24.65,24.700001,18.689138,53335200
+INTC,2013-06-06,24.75,24.940001,24.27,24.65,18.651306,40020000
+INTC,2013-06-07,24.4,24.700001,24.219999,24.59,18.605902,35539400
+INTC,2013-06-10,24.709999,25.09,24.639999,25.01,18.9237,29780800
+INTC,2013-06-11,24.83,25.08,24.629999,24.709999,18.696705,27077800
+INTC,2013-06-12,24.959999,25,24.41,24.459999,18.50754,24535200
+INTC,2013-06-13,24.459999,25.01,24.4,24.99,18.908566,27707000
+INTC,2013-06-14,25.02,25.139999,24.84,24.92,18.855595,24762700
+INTC,2013-06-17,25.110001,25.35,24.91,25.1,18.991796,42643200
+INTC,2013-06-18,25.07,25.65,25.07,25.469999,19.271755,36674300
+INTC,2013-06-19,25.49,25.68,25,25,18.916134,28843900
+INTC,2013-06-20,24.73,24.75,24.1,24.190001,18.303251,63565700
+INTC,2013-06-21,24.309999,24.35,24.09,24.200001,18.310814,67754000
+INTC,2013-06-24,24.08,24.219999,23.41,23.58,17.841696,49145200
+INTC,2013-06-25,23.83,23.940001,23.57,23.879999,18.068693,34571300
+INTC,2013-06-26,24.200001,24.24,23.889999,24.01,18.167053,33645000
+INTC,2013-06-27,24.1,24.35,24.01,24.049999,18.197323,25564500
+INTC,2013-06-28,23.93,24.41,23.73,24.23,18.333513,80413900
+INTC,2013-07-01,24.35,24.42,23.84,23.889999,18.076258,29698200
+INTC,2013-07-02,23.870001,24.040001,23.540001,23.719999,17.947628,28290100
+INTC,2013-07-03,23.700001,23.9,23.450001,23.76,17.977892,18167200
+INTC,2013-07-05,23.950001,24.08,23.68,24.059999,18.204885,17830400
+INTC,2013-07-08,23.860001,23.91,23.030001,23.190001,17.546598,68826600
+INTC,2013-07-09,23.299999,23.42,23.110001,23.139999,17.508772,34739800
+INTC,2013-07-10,23.139999,23.299999,22.639999,23.25,17.592001,50037500
+INTC,2013-07-11,23.559999,24,23.469999,23.99,18.15192,41313800
+INTC,2013-07-12,23.950001,24,23.65,23.9,18.083817,34561900
+INTC,2013-07-15,23.84,23.969999,23.76,23.940001,18.11409,25650100
+INTC,2013-07-16,24,24.299999,23.9,24.25,18.348648,34496100
+INTC,2013-07-17,24.299999,24.43,24.040001,24.15,18.272984,44084200
+INTC,2013-07-18,23.469999,23.610001,23.16,23.24,17.584433,77863900
+INTC,2013-07-19,23.110001,23.15,22.809999,23.040001,17.433105,45866700
+INTC,2013-07-22,23.07,23.120001,22.73,22.77,17.228809,35890900
+INTC,2013-07-23,22.85,22.99,22.639999,22.75,17.213675,28521400
+INTC,2013-07-24,22.93,23,22.629999,22.93,17.349876,33432700
+INTC,2013-07-25,22.85,23.059999,22.82,23.059999,17.448236,114558100
+INTC,2013-07-26,22.940001,23.26,22.9,23.26,17.599567,110474500
+INTC,2013-07-29,23.17,23.299999,23.07,23.24,17.584433,85543100
+INTC,2013-07-30,23.299999,23.5,23.280001,23.379999,17.690369,28855200
+INTC,2013-07-31,23.370001,23.459999,23.26,23.34,17.660103,27679200
+INTC,2013-08-01,23.41,23.49,23.02,23.200001,17.554171,37832700
+INTC,2013-08-02,23.18,23.219999,23,23.219999,17.569304,36242100
+INTC,2013-08-05,23,23.02,22.85,22.92,17.511995,20869000
+INTC,2013-08-06,22.879999,22.93,22.709999,22.799999,17.420311,28843300
+INTC,2013-08-07,22.709999,22.790001,22.549999,22.700001,17.343908,23350900
+INTC,2013-08-08,22.75,22.780001,22.41,22.450001,17.152899,34792500
+INTC,2013-08-09,22.41,22.549999,22.309999,22.51,17.198744,25145400
+INTC,2013-08-12,22.48,22.700001,22.450001,22.639999,17.298063,23520400
+INTC,2013-08-13,22.690001,22.700001,22.389999,22.52,17.206377,26099200
+INTC,2013-08-14,22.4,22.74,22.35,22.57,17.244579,23202500
+INTC,2013-08-15,22.280001,22.41,21.969999,22.030001,16.831993,40451200
+INTC,2013-08-16,22.059999,22.190001,21.889999,21.91,16.740311,30079000
+INTC,2013-08-19,22.08,22.700001,22.049999,22.280001,17.02301,43412200
+INTC,2013-08-20,22.309999,22.68,22.299999,22.52,17.206377,32084300
+INTC,2013-08-21,22.540001,22.58,22.059999,22.17,16.938959,32403300
+INTC,2013-08-22,22.26,22.389999,22.17,22.26,17.007725,17380600
+INTC,2013-08-23,22.34,22.57,22.33,22.440001,17.145252,23088700
+INTC,2013-08-26,22.4,22.52,22.23,22.27,17.015368,22267800
+INTC,2013-08-27,22.120001,22.219999,22,22.190001,16.954245,37638500
+INTC,2013-08-28,22.200001,22.41,22.129999,22.290001,17.030639999999998,28090000
+INTC,2013-08-29,22.24,22.43,22.049999,22.059999,16.854918,28303500
+INTC,2013-08-30,22.24,22.25,21.9,21.98,16.793798,33896300
+INTC,2013-09-03,22.209999,22.24,21.969999,22.07,16.862558,26427300
+INTC,2013-09-04,22.379999,22.780001,22.280001,22.639999,17.298063,37941800
+INTC,2013-09-05,22.68,22.73,22.49,22.6,17.267508,22552800
+INTC,2013-09-06,22.690001,22.82,22.4,22.67,17.320988,27606600
+INTC,2013-09-09,22.719999,23.030001,22.700001,22.91,17.504356,27770600
+INTC,2013-09-10,23.07,23.129999,22.93,22.98,17.557844,31705400
+INTC,2013-09-11,22.91,22.98,22.709999,22.809999,17.427952,45815300
+INTC,2013-09-12,22.780001,22.84,22.6,22.629999,17.290426,29517900
+INTC,2013-09-13,23.049999,23.459999,23.040001,23.440001,17.909302,61134800
+INTC,2013-09-16,23.629999,23.709999,23.35,23.389999,17.871105,30088500
+INTC,2013-09-17,23.690001,23.889999,23.67,23.74,18.138519,37540700
+INTC,2013-09-18,23.85,23.92,23.559999,23.9,18.260761,31975400
+INTC,2013-09-19,23.959999,24.09,23.84,23.91,18.268408,28261400
+INTC,2013-09-20,23.940001,23.959999,23.57,23.77,18.161442,47069000
+INTC,2013-09-23,23.700001,23.85,23.610001,23.620001,18.046829,22437100
+INTC,2013-09-24,23.58,23.85,23.58,23.700001,18.107956,24410100
+INTC,2013-09-25,23.780001,23.809999,23.58,23.700001,18.107956,19879900
+INTC,2013-09-26,23.75,23.799999,23.200001,23.41,17.886383,32003300
+INTC,2013-09-27,23.209999,23.389999,22.879999,22.98,17.557844,28924100
+INTC,2013-09-30,22.719999,23.17,22.6,22.92,17.511995,32489600
+INTC,2013-10-01,22.940001,23.040001,22.700001,22.83,17.443233,25888800
+INTC,2013-10-02,22.709999,22.9,22.67,22.889999,17.489079,23205400
+INTC,2013-10-03,22.82,22.84,22.5,22.6,17.267508,34888500
+INTC,2013-10-04,22.6,22.85,22.6,22.809999,17.427952,22550000
+INTC,2013-10-07,22.709999,23,22.57,22.83,17.443233,21321300
+INTC,2013-10-08,22.870001,22.879999,22.48,22.48,17.175812,36111200
+INTC,2013-10-09,22.51,22.959999,22.48,22.59,17.259867,40435400
+INTC,2013-10-10,22.99,23.219999,22.92,23.1,17.649527,39189400
+INTC,2013-10-11,22.83,23.26,22.82,23.26,17.771776,24550600
+INTC,2013-10-14,23.09,23.49,23.030001,23.450001,17.916946,27176700
+INTC,2013-10-15,23.4,23.59,23.32,23.389999,17.871105,42957700
+INTC,2013-10-16,23.26,23.74,23.219999,23.700001,18.107956,47723400
+INTC,2013-10-17,23.58,23.940001,23.49,23.92,18.276049,28694900
+INTC,2013-10-18,23.860001,23.98,23.68,23.879999,18.245487,29579100
+INTC,2013-10-21,23.940001,24.17,23.82,24.139999,18.444136,35297600
+INTC,2013-10-22,24.17,24.200001,24.01,24.07,18.390654,29010800
+INTC,2013-10-23,23.93,24.049999,23.559999,23.74,18.138519,31651100
+INTC,2013-10-24,23.860001,23.969999,23.780001,23.780001,18.169081,47590200
+INTC,2013-10-25,24.110001,24.24,24.02,24.24,18.520546,59634700
+INTC,2013-10-28,24.18,24.49,24.17,24.360001,18.612228000000002,65581600
+INTC,2013-10-29,24.4,24.67,24.35,24.52,18.734478,29961700
+INTC,2013-10-30,24.530001,24.68,24.4,24.5,18.719194,24091800
+INTC,2013-10-31,24.52,24.73,24.43,24.469999,18.696278,30901400
+INTC,2013-11-01,24.51,24.65,24.219999,24.33,18.589314,28302100
+INTC,2013-11-04,24.32,24.4,24.15,24.26,18.535828,26639800
+INTC,2013-11-05,23.92,24.110001,23.77,24.030001,18.531971,22849900
+INTC,2013-11-06,24.059999,24.309999,23.889999,24.25,18.701635,25525700
+INTC,2013-11-07,24.370001,24.379999,24,24.059999,18.555105,25631100
+INTC,2013-11-08,24.030001,24.120001,23.84,24.09,18.578236,31502900
+INTC,2013-11-11,24.040001,24.290001,23.93,24.17,18.63994,19236500
+INTC,2013-11-12,23.99,24.5,23.98,24.43,18.840448,37813500
+INTC,2013-11-13,24.25,24.620001,24.200001,24.6,18.971554,22990300
+INTC,2013-11-14,24.43,24.5,24.35,24.389999,18.809599,20198900
+INTC,2013-11-15,24.4,24.549999,24.25,24.52,18.909859,22866500
+INTC,2013-11-18,24.610001,24.700001,24.48,24.6,18.971554,24712500
+INTC,2013-11-19,24.74,24.870001,24.610001,24.700001,19.048676,24870200
+INTC,2013-11-20,24.700001,24.82,24.459999,24.559999,18.940702,20288600
+INTC,2013-11-21,24.610001,25.290001,24.52,25.23,19.457411,44050600
+INTC,2013-11-22,24.5,24.51,23.84,23.870001,18.408579,77908100
+INTC,2013-11-25,24.02,24.02,23.5,23.75,18.316034,43389300
+INTC,2013-11-26,23.790001,23.84,23.52,23.65,18.238909,30600800
+INTC,2013-11-27,23.639999,23.92,23.52,23.9,18.431707,28419200
+INTC,2013-11-29,23.9,23.99,23.76,23.84,18.38545,13802900
+INTC,2013-12-02,24,24,23.65,23.700001,18.277472,25685300
+INTC,2013-12-03,23.690001,23.73,23.4,23.549999,18.161793,35066400
+INTC,2013-12-04,23.52,23.85,23.52,23.74,18.308321,43501500
+INTC,2013-12-05,23.82,24.35,23.75,24.26,18.709349,45399100
+INTC,2013-12-06,24.969999,25.25,24.75,24.82,19.141216,53871400
+INTC,2013-12-09,24.84,25.08,24.68,24.93,19.226050999999998,29614700
+INTC,2013-12-10,24.889999,24.969999,24.66,24.82,19.141216,18203700
+INTC,2013-12-11,24.74,24.879999,24.4,24.42,18.832733,24682400
+INTC,2013-12-12,24.719999,24.889999,24.42,24.469999,18.8713,21917800
+INTC,2013-12-13,24.209999,24.49,24.16,24.290001,18.732483,20631200
+INTC,2013-12-16,24.33,24.709999,24.33,24.450001,18.855875,25061100
+INTC,2013-12-17,24.42,24.77,24.379999,24.66,19.017824,28158500
+INTC,2013-12-18,24.709999,25.200001,24.530001,25.15,19.395716,42680500
+INTC,2013-12-19,25.120001,25.24,24.889999,25.139999,19.387999,31880600
+INTC,2013-12-20,25.110001,25.35,25.040001,25.059999,19.326302,55380100
+INTC,2013-12-23,25.27,25.43,25.18,25.32,19.526823,28120800
+INTC,2013-12-24,25.379999,25.620001,25.35,25.43,19.611656,12157900
+INTC,2013-12-26,25.43,25.700001,25.43,25.700001,19.819876,16957000
+INTC,2013-12-27,25.75,25.799999,25.48,25.6,19.74276,12970600
+INTC,2013-12-30,25.67,25.85,25.6,25.85,19.935551,19787200
+INTC,2013-12-31,25.809999,26.040001,25.77,25.959999,20.020386,22808100
+INTC,2014-01-02,25.780001,25.82,25.469999,25.790001,19.889282,31833300
+INTC,2014-01-03,25.860001,25.9,25.6,25.780001,19.881571,27796700
+INTC,2014-01-06,25.77,25.790001,25.450001,25.459999,19.63479,28682300
+INTC,2014-01-07,25.540001,25.73,25.469999,25.59,19.735041,19665100
+INTC,2014-01-08,25.639999,25.709999,25.299999,25.43,19.611656,29680500
+INTC,2014-01-09,25.42,25.549999,25.25,25.309999,19.519102,20878000
+INTC,2014-01-10,25.5,25.85,25.5,25.530001,19.68877,30588800
+INTC,2014-01-13,25.629999,25.99,25.42,25.5,19.665636,40274500
+INTC,2014-01-14,26.01,26.549999,25.9,26.51,20.444544,74142900
+INTC,2014-01-15,26.719999,27.120001,26.610001,26.67,20.567947,58277700
+INTC,2014-01-16,26.639999,26.74,26.33,26.540001,20.467684,48960800
+INTC,2014-01-17,25.360001,25.860001,25.25,25.85,19.935551,111758900
+INTC,2014-01-21,25.790001,25.799999,25.27,25.59,19.735041,42286400
+INTC,2014-01-22,25.389999,25.540001,25.15,25.309999,19.519102,48749900
+INTC,2014-01-23,25.17,25.25,24.9,25.129999,19.380291,40241000
+INTC,2014-01-24,24.879999,25.190001,24.790001,24.809999,19.133505,34838700
+INTC,2014-01-27,24.77,24.99,24.66,24.719999,19.064098,32564900
+INTC,2014-01-28,24.709999,25.049999,24.57,24.9,19.202906,32453800
+INTC,2014-01-29,24.75,24.959999,24.629999,24.68,19.033249,27145700
+INTC,2014-01-30,24.75,24.889999,24.540001,24.74,19.079519,24610100
+INTC,2014-01-31,24.450001,24.65,24.4,24.540001,18.925282,28623300
+INTC,2014-02-03,24.5,24.51,23.889999,23.950001,18.470274,52868200
+INTC,2014-02-04,23.99,24.040001,23.58,23.82,18.370018,50816300
+INTC,2014-02-05,23.700001,23.76,23.5,23.52,18.311626,32476200
+INTC,2014-02-06,23.6,24.08,23.549999,23.99,18.677549,28008400
+INTC,2014-02-07,24.200001,24.26,23.77,24.209999,18.848827,30808400
+INTC,2014-02-10,24.110001,24.370001,24.059999,24.290001,18.911114,24571300
+INTC,2014-02-11,24.35,24.52,24.33,24.469999,19.05125,17911700
+INTC,2014-02-12,24.51,24.690001,24.370001,24.549999,19.113531,25874100
+INTC,2014-02-13,24.43,24.74,24.309999,24.700001,19.230326,22922000
+INTC,2014-02-14,24.58,24.76,24.41,24.76,19.277037,20539700
+INTC,2014-02-18,24.67,24.780001,24.549999,24.76,19.277037,17738100
+INTC,2014-02-19,24.65,24.719999,24.42,24.5,19.074619,25686000
+INTC,2014-02-20,24.540001,24.85,24.5,24.74,19.261467,20193800
+INTC,2014-02-21,24.950001,24.959999,24.35,24.42,19.012325,30579800
+INTC,2014-02-24,24.51,24.879999,24.41,24.629999,19.175821,24145500
+INTC,2014-02-25,24.67,24.709999,24.459999,24.620001,19.168039,21539100
+INTC,2014-02-26,24.74,24.98,24.610001,24.799999,19.308174,19820200
+INTC,2014-02-27,24.799999,24.799999,24.51,24.76,19.277037,20863900
+INTC,2014-02-28,24.790001,24.85,24.57,24.76,19.277037,23482700
+INTC,2014-03-03,24.549999,24.59,24.299999,24.5,19.074619,25728500
+INTC,2014-03-04,24.719999,24.780001,24.5,24.610001,19.160248,23661200
+INTC,2014-03-05,24.700001,24.709999,24.4,24.5,19.074619,21036200
+INTC,2014-03-06,24.57,24.65,24.379999,24.629999,19.175821,22371700
+INTC,2014-03-07,24.700001,24.85,24.57,24.639999,19.183599,25373400
+INTC,2014-03-10,24.610001,24.889999,24.58,24.84,19.339315,24908100
+INTC,2014-03-11,24.780001,24.85,24.610001,24.73,19.253675,26656800
+INTC,2014-03-12,24.65,24.879999,24.610001,24.76,19.277037,21244800
+INTC,2014-03-13,24.799999,25,24.43,24.57,19.129105,26243300
+INTC,2014-03-14,24.48,24.65,24.4,24.5,19.074619,21807200
+INTC,2014-03-17,24.639999,24.82,24.49,24.700001,19.230326,18525800
+INTC,2014-03-18,24.68,24.9,24.549999,24.82,19.32375,26344000
+INTC,2014-03-19,24.85,25.25,24.77,25.02,19.479464,34229400
+INTC,2014-03-20,25,25.59,24.940001,25.43,19.798668,37009100
+INTC,2014-03-21,25.610001,25.68,25.16,25.17,19.596239,56861900
+INTC,2014-03-24,25.209999,25.379999,24.92,25.120001,19.557316,36950600
+INTC,2014-03-25,25.190001,25.67,25.17,25.459999,19.822018,32317400
+INTC,2014-03-26,25.59,25.74,25.32,25.379999,19.759733,26442800
+INTC,2014-03-27,25.360001,25.75,25.290001,25.309999,19.705236,27201100
+INTC,2014-03-28,25.41,25.809999,25.32,25.620001,19.946592,22884500
+INTC,2014-03-31,25.65,26.059999,25.620001,25.809999,20.094511,29336300
+INTC,2014-04-01,25.799999,26,25.639999,25.99,20.234657,23778700
+INTC,2014-04-02,25.959999,26.049999,25.639999,25.889999,20.156799,22464700
+INTC,2014-04-03,26.15,26.459999,26.139999,26.41,20.561649,38581300
+INTC,2014-04-04,26.49,26.73,26.110001,26.16,20.367016,47918000
+INTC,2014-04-07,26.299999,26.74,26.200001,26.49,20.623936,49813500
+INTC,2014-04-08,26.360001,26.98,26.35,26.91,20.95093,56699500
+INTC,2014-04-09,26.93,27.02,26.73,26.98,21.005428,34481800
+INTC,2014-04-10,27.01,27.09,26.360001,26.43,20.577221,40478200
+INTC,2014-04-11,26.27,26.59,26.17,26.18,20.382582,36121100
+INTC,2014-04-14,26.309999,26.65,26.139999,26.559999,20.678431,26957900
+INTC,2014-04-15,26.51,26.83,26.360001,26.77,20.84193,45074400
+INTC,2014-04-16,26.98,27.24,26.6,26.93,20.966497,59033600
+INTC,2014-04-17,26.879999,27.16,26.790001,27.040001,21.052141,38108500
+INTC,2014-04-21,27.049999,27.049999,26.73,26.950001,20.982071,20398600
+INTC,2014-04-22,26.91,26.98,26.66,26.84,20.896429,29601600
+INTC,2014-04-23,26.799999,26.969999,26.719999,26.75,20.826363,25574300
+INTC,2014-04-24,26.809999,26.959999,26.639999,26.75,20.826363,25432800
+INTC,2014-04-25,26.65,26.719999,26.190001,26.26,20.444864,33614400
+INTC,2014-04-28,26.17,26.389999,26.01,26.33,20.499365,33472800
+INTC,2014-04-29,26.360001,26.66,26.35,26.48,20.616148,22146000
+INTC,2014-04-30,26.32,26.700001,26.219999,26.690001,20.77965,25863900
+INTC,2014-05-01,26.51,26.67,26.389999,26.450001,20.592793,19755200
+INTC,2014-05-02,26.559999,26.639999,26.4,26.41,20.561649,24235200
+INTC,2014-05-05,26.16,26.26,25.99,26.17,20.549875,20738900
+INTC,2014-05-06,26.16,26.379999,26,26.200001,20.573431,21818000
+INTC,2014-05-07,26.26,26.450001,26.219999,26.370001,20.706919,24692800
+INTC,2014-05-08,26.32,26.530001,26.219999,26.34,20.683367,24166900
+INTC,2014-05-09,26.370001,26.41,26.219999,26.299999,20.651953,20324400
+INTC,2014-05-12,26.41,26.540001,26.299999,26.370001,20.706919,20607800
+INTC,2014-05-13,26.49,26.540001,26.33,26.450001,20.769741,20525000
+INTC,2014-05-14,26.49,26.52,26.33,26.33,20.67551,17811900
+INTC,2014-05-15,26.33,26.5,26.01,26.01,20.424231,31752700
+INTC,2014-05-16,26.049999,26.07,25.74,25.82,20.275034,30017200
+INTC,2014-05-19,25.75,26.09,25.75,26.040001,20.447788,22679600
+INTC,2014-05-20,26.02,26.17,25.879999,26.040001,20.447788,22292600
+INTC,2014-05-21,26.1,26.25,26,26.200001,20.573431,18721300
+INTC,2014-05-22,26.209999,26.27,26.08,26.15,20.534168,15926500
+INTC,2014-05-23,26.15,26.299999,26.139999,26.290001,20.644102,17172200
+INTC,2014-05-27,26.33,26.74,26.18,26.709999,20.973906,27271900
+INTC,2014-05-28,26.700001,26.940001,26.66,26.879999,21.107393,27150100
+INTC,2014-05-29,26.91,26.959999,26.719999,26.959999,21.17021,20638900
+INTC,2014-05-30,26.940001,27.32,26.93,27.32,21.452906,43641000
+INTC,2014-06-02,27.309999,27.35,27.120001,27.26,21.40579,20264900
+INTC,2014-06-03,27.219999,27.700001,27.120001,27.66,21.719883,33256300
+INTC,2014-06-04,27.51,27.76,27.5,27.6,21.672777,21612500
+INTC,2014-06-05,27.559999,27.66,27.43,27.66,21.719883,26546200
+INTC,2014-06-06,27.780001,28.209999,27.73,28.17,22.120361,34795600
+INTC,2014-06-09,28.1,28.42,27.83,27.91,21.916201,39933000
+INTC,2014-06-10,27.85,28.33,27.719999,28.24,22.175325,34256900
+INTC,2014-06-11,28.139999,28.209999,27.799999,27.93,21.931904,27747700
+INTC,2014-06-12,27.860001,28.1,27.77,27.959999,21.955458,31211400
+INTC,2014-06-13,29.75,30.059999,29.559999,29.870001,23.455276,122194300
+INTC,2014-06-16,29.719999,30.15,29.67,30.01,23.565214,36407800
+INTC,2014-06-17,29.879999,30.1,29.84,29.950001,23.518105,28440600
+INTC,2014-06-18,29.879999,29.98,29.67,29.93,23.50239,34412300
+INTC,2014-06-19,29.969999,30.09,29.889999,30.09,23.628036,27166600
+INTC,2014-06-20,30.07,30.200001,30.030001,30.200001,23.714405,39826400
+INTC,2014-06-23,30.1,30.309999,29.85,30.23,23.737967,26528900
+INTC,2014-06-24,30.16,30.83,30.09,30.5,23.949984,53397600
+INTC,2014-06-25,30.48,31,30.450001,30.879999,24.248377,44293300
+INTC,2014-06-26,30.809999,30.9,30.610001,30.780001,24.169857,26722300
+INTC,2014-06-27,30.870001,31,30.700001,30.93,24.287634,30776300
+INTC,2014-06-30,30.870001,31,30.66,30.9,24.264082,21558400
+INTC,2014-07-01,30.99,31.09,30.870001,30.98,24.326897,28240000
+INTC,2014-07-02,30.99,31.049999,30.799999,30.98,24.326897,16831200
+INTC,2014-07-03,31.08,31.360001,31.02,31.139999,24.452538,20437600
+INTC,2014-07-07,31.09,31.200001,30.92,31.030001,24.366167,22233400
+INTC,2014-07-08,31,31.08,30.700001,30.790001,24.177706,37608700
+INTC,2014-07-09,30.84,30.98,30.690001,30.889999,24.256231,28302400
+INTC,2014-07-10,30.6,31.33,30.440001,31.26,24.54677,32455100
+INTC,2014-07-11,31.26,31.450001,31.040001,31.25,24.538923,20045000
+INTC,2014-07-14,31.41,31.58,31.34,31.49,24.727377,24244600
+INTC,2014-07-15,31.58,31.799999,31.16,31.709999,24.900131,61006100
+INTC,2014-07-16,33.310001,34.740002,33.209999,34.650002,27.208752,135834600
+INTC,2014-07-17,34.200001,34.360001,33.630001,33.700001,26.46277,70591100
+INTC,2014-07-18,33.799999,33.84,33.389999,33.700001,26.46277,46528800
+INTC,2014-07-21,33.549999,34.23,33.540001,34.060001,26.745462,32097200
+INTC,2014-07-22,34.16,34.830002,34.07,34.790001,27.318689,42915100
+INTC,2014-07-23,34.68,34.709999,34.299999,34.5,27.090969,26077000
+INTC,2014-07-24,34.380001,34.669998,34.099998,34.25,26.894653,33180400
+INTC,2014-07-25,34.150002,34.369999,33.93,34.25,26.894653,31614000
+INTC,2014-07-28,34.23,34.32,33.880001,34.23,26.878954,30972200
+INTC,2014-07-29,34.27,34.369999,34.09,34.189999,26.847542,26141700
+INTC,2014-07-30,34.310001,34.57,34.040001,34.349998,26.973177,32782800
+INTC,2014-07-31,34.09,34.25,33.810001,33.889999,26.611965,35431200
+INTC,2014-08-01,33.75,34.029999,33.610001,33.740002,26.494179,33472400
+INTC,2014-08-04,33.790001,34.09,33.549999,34.049999,26.7376,27250100
+INTC,2014-08-05,33.759998,33.779999,32.599998,32.82,25.94318,49845100
+INTC,2014-08-06,32.599998,33.189999,32.389999,32.849998,25.9669,27923900
+INTC,2014-08-07,32.93,33.150002,32.540001,32.68,25.83252,27820100
+INTC,2014-08-08,32.779999,33,32.540001,32.599998,25.769283,35484000
+INTC,2014-08-11,32.82,33.240002,32.810001,33.02,26.101278,27718600
+INTC,2014-08-12,32.91,33.150002,32.68,33.130001,26.188229,24805600
+INTC,2014-08-13,33.240002,34.150002,33.23,34.099998,26.954981,36291000
+INTC,2014-08-14,34.049999,34.23,33.740002,33.939999,26.828506,25458000
+INTC,2014-08-15,34.099998,34.209999,33.709999,34.169998,27.010319,28577600
+INTC,2014-08-18,34.259998,34.470001,33.98,34.41,27.200031,27232200
+INTC,2014-08-19,34.5,34.5,34.25,34.34,27.144695,29281900
+INTC,2014-08-20,34.23,34.509998,34.18,34.5,27.271175,27140300
+INTC,2014-08-21,34.459999,35.189999,34.450001,35.150002,27.784971,37164900
+INTC,2014-08-22,35.200001,35.200001,34.91,34.939999,27.618975,21196700
+INTC,2014-08-25,35.09,35.150002,34.650002,34.810001,27.516216,18614500
+INTC,2014-08-26,34.790001,35.049999,34.689999,34.799999,27.508314,19664700
+INTC,2014-08-27,34.889999,34.939999,34.630001,34.790001,27.500406,17168900
+INTC,2014-08-28,34.610001,34.810001,34.610001,34.650002,27.389742,18908900
+INTC,2014-08-29,34.810001,34.939999,34.669998,34.919998,27.603167,32302800
+INTC,2014-09-02,34.759998,34.91,34.43,34.57,27.326504,32094800
+INTC,2014-09-03,34.82,34.880001,34.450001,34.57,27.326504,26668800
+INTC,2014-09-04,34.529999,35.09,34.52,34.91,27.595263,27632400
+INTC,2014-09-05,34.919998,35.119999,34.830002,35,27.666401,20841900
+INTC,2014-09-08,34.959999,35.560001,34.880001,35.330002,27.927258,24859600
+INTC,2014-09-09,35.290001,35.290001,34.849998,34.91,27.595263,22333100
+INTC,2014-09-10,34.849998,35.130001,34.669998,35.02,27.68222,19964200
+INTC,2014-09-11,34.790001,35.02,34.529999,35.02,27.68222,21949000
+INTC,2014-09-12,34.900002,34.91,34.5,34.619999,27.366028,26732600
+INTC,2014-09-15,34.709999,34.77,34.23,34.540001,27.30279,22438000
+INTC,2014-09-16,34.470001,35.080002,34.470001,34.93,27.61108,20875700
+INTC,2014-09-17,34.91,35.200001,34.740002,34.98,27.650602,26278900
+INTC,2014-09-18,35.119999,35.169998,34.860001,35.169998,27.800783,23809600
+INTC,2014-09-19,35.16,35.220001,34.82,34.82,27.524118,46851900
+INTC,2014-09-22,34.779999,35.029999,34.549999,34.709999,27.437168,25447700
+INTC,2014-09-23,34.709999,34.709999,34.380001,34.419998,27.207935,25690700
+INTC,2014-09-24,34.400002,34.849998,34.369999,34.75,27.468792,18829000
+INTC,2014-09-25,34.68,34.790001,33.880001,34.139999,26.986603,34639700
+INTC,2014-09-26,34.259998,34.360001,33.630001,34.259998,27.081459,25882300
+INTC,2014-09-29,34.060001,34.990002,33.939999,34.900002,27.587357,29003100
+INTC,2014-09-30,34.900002,35,34.41,34.82,27.524118,35274600
+INTC,2014-10-01,34.610001,34.779999,33.84,33.990002,26.868032,35086600
+INTC,2014-10-02,33.959999,34,33.259998,33.52,26.496513,32910800
+INTC,2014-10-03,33.66,34.18,33.470001,34.029999,26.899652,25834600
+INTC,2014-10-06,34.150002,34.48,33.869999,34.110001,26.962885,24321100
+INTC,2014-10-07,34.040001,34.049999,33.419998,33.470001,26.456993,25972100
+INTC,2014-10-08,33.490002,34.369999,33.139999,34.27,27.089371,34960600
+INTC,2014-10-09,34.150002,34.43,33.580002,33.619999,26.575558,28185700
+INTC,2014-10-10,32.619999,32.860001,30.5,31.91,25.223858,80917600
+INTC,2014-10-13,31.719999,32.369999,31.469999,31.469999,24.876053,42110200
+INTC,2014-10-14,31.99,32.669998,31.709999,32.139999,25.405664,68671000
+INTC,2014-10-15,30.540001,31.65,29.65,31.280001,24.725864,92305200
+INTC,2014-10-16,30.889999,31.51,30.75,30.85,24.385962,47787400
+INTC,2014-10-17,31.200001,31.709999,30.969999,31.379999,24.804909,37504500
+INTC,2014-10-20,31.040001,31.700001,30.9,31.58,24.962999,30523700
+INTC,2014-10-21,31.67,32.619999,31.58,32.610001,25.77718,33278400
+INTC,2014-10-22,32.66,32.869999,32.220001,32.27,25.508421,26725600
+INTC,2014-10-23,32.720001,32.91,32.599998,32.689999,25.840427,22254900
+INTC,2014-10-24,32.720001,33.330002,32.57,33.18,26.227755,27814300
+INTC,2014-10-27,33.080002,33.299999,32.77,33.200001,26.243563,23751900
+INTC,2014-10-28,33.23,33.75,33.23,33.740002,26.670418,21857800
+INTC,2014-10-29,33.759998,33.970001,33.509998,33.919998,26.812698,24615200
+INTC,2014-10-30,33.580002,33.610001,32.400002,32.580002,25.753477,55217900
+INTC,2014-10-31,33.740002,34.009998,32.630001,34.009998,26.883839,52089700
+INTC,2014-11-03,33.810001,34.48,33.790001,34.310001,27.120987,28703600
+INTC,2014-11-04,34.25,34.779999,34.209999,34.540001,27.30279,34695900
+INTC,2014-11-05,34.049999,34.099998,33.599998,33.759998,26.861198,34705500
+INTC,2014-11-06,33.689999,34.23,33.41,33.82,26.908943,25240600
+INTC,2014-11-07,33.98,34,33.189999,33.580002,26.717983,27604500
+INTC,2014-11-10,33.43,33.490002,33.080002,33.259998,26.463377,30653600
+INTC,2014-11-11,33.360001,33.540001,33.200001,33.310001,26.503159,19676600
+INTC,2014-11-12,33.23,33.419998,33,33.380001,26.558857,22864200
+INTC,2014-11-13,33.349998,33.860001,33.34,33.68,26.79755,26449300
+INTC,2014-11-14,33.75,33.970001,33.349998,33.950001,27.012383,18104600
+INTC,2014-11-17,33.82,34.25,33.759998,34.240002,27.243118,17646300
+INTC,2014-11-18,34.189999,34.900002,34.16,34.709999,27.617073,30674800
+INTC,2014-11-19,34.689999,34.790001,34.25,34.349998,27.330637,21289600
+INTC,2014-11-20,34.139999,35.970001,34,35.950001,28.603685,61994700
+INTC,2014-11-21,35.98,36.459999,35.5,35.59,28.317244,56721600
+INTC,2014-11-24,35.889999,36.43,35.84,36.25,28.842371,33321100
+INTC,2014-11-25,36.360001,36.48,36.150002,36.32,28.898073,29093200
+INTC,2014-11-26,36.369999,36.990002,36.279999,36.900002,29.359552,24060000
+INTC,2014-11-28,37.040001,37.689999,36.939999,37.25,29.638027,19128500
+INTC,2014-12-01,37.209999,37.619999,36.900002,37.169998,29.574373,30904000
+INTC,2014-12-02,37.18,37.599998,37.18,37.599998,29.916508,28361100
+INTC,2014-12-03,37.68,37.889999,37.41,37.43,29.781244,30660800
+INTC,2014-12-04,37.400002,37.459999,37.040001,37.459999,29.805109,23359100
+INTC,2014-12-05,37.57,37.900002,37.52,37.669998,29.972202,20527600
+INTC,2014-12-08,37.459999,37.73,36.939999,37.200001,29.598246,28134800
+INTC,2014-12-09,36.669998,37.09,36.299999,36.889999,29.351593,28487300
+INTC,2014-12-10,36.93,37.02,36.299999,36.419998,28.977627,27499900
+INTC,2014-12-11,36.5,37.209999,36.439999,36.700001,29.200426,25088200
+INTC,2014-12-12,36.450001,36.82,36.220001,36.23,28.826462,29322500
+INTC,2014-12-15,36.389999,36.779999,35.900002,35.919998,28.579809,30633400
+INTC,2014-12-16,35.860001,36.5,35.560001,35.560001,28.293371,31166300
+INTC,2014-12-17,35.619999,36.330002,35.330002,36.240002,28.834425,31637700
+INTC,2014-12-18,36.75,37.02,36.43,37.02,29.45503,32128100
+INTC,2014-12-19,37.02,37.16,36.23,36.369999,28.937857,76786800
+INTC,2014-12-22,36.389999,37.259998,36.389999,37.209999,29.606203,29227100
+INTC,2014-12-23,37.400002,37.700001,37.299999,37.43,29.781244,22169700
+INTC,2014-12-24,37.470001,37.599998,37.18,37.439999,29.789188,12109100
+INTC,2014-12-26,37.52,37.740002,37.52,37.549999,29.876722,14037200
+INTC,2014-12-29,37.450001,37.52,37.169998,37.18,29.582333,12203300
+INTC,2014-12-30,37.080002,37.189999,36.759998,36.759998,29.248158,15214100
+INTC,2014-12-31,36.630001,37.040001,36.290001,36.290001,28.87421,20393600
+INTC,2015-01-02,36.669998,37.16,36.110001,36.360001,28.929893,23605600
+INTC,2015-01-05,36.200001,36.450001,35.939999,35.950001,28.603685,32785000
+INTC,2015-01-06,36.080002,36.23,35.259998,35.279999,28.070593,30847600
+INTC,2015-01-07,35.639999,36.07,35.27,36.02,28.659384,27725200
+INTC,2015-01-08,36.369999,37,36.259998,36.689999,29.192457,31765400
+INTC,2015-01-09,36.77,37.110001,36.400002,36.759998,29.248158,22850500
+INTC,2015-01-12,36.900002,37,36.23,36.599998,29.120848,29400800
+INTC,2015-01-13,36.869999,37.490002,36.290001,36.5,29.041292,31478000
+INTC,2015-01-14,36.330002,36.91,35.91,36.349998,28.921942,34250300
+INTC,2015-01-15,36.529999,36.880001,36.029999,36.189999,28.79463,47181800
+INTC,2015-01-16,36.119999,36.66,35.509998,36.450001,29.001507,62812200
+INTC,2015-01-20,36.099998,36.459999,35.57,36.09,28.715071,35929400
+INTC,2015-01-21,35.849998,36.68,35.77,36.48,29.025377,27442600
+INTC,2015-01-22,36.560001,37,36.139999,36.91,29.367506,31809900
+INTC,2015-01-23,36.959999,37.029999,36.380001,36.450001,29.001507,27427100
+INTC,2015-01-26,36.189999,36.299999,35.57,35.810001,28.492294,30906800
+INTC,2015-01-27,34.400002,34.720001,33.549999,34.189999,27.203327,58456200
+INTC,2015-01-28,34.470001,34.700001,33.720001,33.779999,26.877115,34929100
+INTC,2015-01-29,33.84,34.279999,33.459999,34.209999,27.21925,29569400
+INTC,2015-01-30,33.700001,33.990002,33,33.040001,26.288328,38719700
+INTC,2015-02-02,33.060001,33.75,32.650002,33.650002,26.773685,38733800
+INTC,2015-02-03,33.779999,34.049999,32.610001,33.700001,26.813457,36038300
+INTC,2015-02-04,33.669998,33.84,33.299999,33.599998,26.925653,25052800
+INTC,2015-02-05,33.68,33.990002,33.450001,33.939999,27.198114,20491400
+INTC,2015-02-06,33.919998,34,33.139999,33.299999,26.685247,29342400
+INTC,2015-02-09,33,33.240002,32.669998,32.93,26.388742,28705500
+INTC,2015-02-10,33.200001,33.73,33.049999,33.700001,27.005793,20200000
+INTC,2015-02-11,33.669998,33.759998,33.32,33.549999,26.885586,18364200
+INTC,2015-02-12,33.98,34.130001,33.759998,34.130001,27.35037,20056700
+INTC,2015-02-13,34.25,34.369999,33.950001,34.360001,27.534695,18037900
+INTC,2015-02-17,34.400002,34.75,34.259998,34.740002,27.839201,19374100
+INTC,2015-02-18,34.650002,34.709999,34.189999,34.27,27.46257,19992900
+INTC,2015-02-19,34.25,34.419998,34.049999,34.209999,27.414486,11017500
+INTC,2015-02-20,34.150002,34.57,33.91,34.41,27.57476,20955600
+INTC,2015-02-23,34.400002,34.5,33.580002,33.759998,27.053869,25565500
+INTC,2015-02-24,33.610001,34.490002,33.509998,34.41,27.57476,29607500
+INTC,2015-02-25,34.029999,34.150002,33.73,33.950001,27.206135,24686300
+INTC,2015-02-26,33.619999,33.880001,33.43,33.650002,26.965729,25928400
+INTC,2015-02-27,33.630001,33.639999,33.209999,33.25,26.645178,24427300
+INTC,2015-03-02,33.290001,34.130001,33.119999,34.060001,27.294289,25406400
+INTC,2015-03-03,33.950001,34.380001,33.91,34.099998,27.326338,27332000
+INTC,2015-03-04,33.860001,34.41,33.720001,34.119999,27.342369,23005800
+INTC,2015-03-05,34.259998,34.5,33.59,33.73,27.029825,21225800
+INTC,2015-03-06,33.540001,33.68,33.080002,33.189999,26.597097,32373100
+INTC,2015-03-09,33.200001,33.27,32.48,32.720001,26.220461,33058800
+INTC,2015-03-10,32.240002,32.41,31.5,31.700001,25.403074,50278900
+INTC,2015-03-11,31.969999,32.959999,31.950001,32.330002,25.90793,49683600
+INTC,2015-03-12,31.01,31.6,30.58,30.799999,24.681852,107402400
+INTC,2015-03-13,30.629999,30.98,30.360001,30.93,24.78603,47954700
+INTC,2015-03-16,30.93,31.110001,30.65,30.83,24.705893,33074600
+INTC,2015-03-17,30.58,30.73,30.41,30.59,24.513561,29215600
+INTC,2015-03-18,30.41,31.200001,30.299999,30.889999,24.753975,39834100
+INTC,2015-03-19,30.780001,31.1,30.690001,30.74,24.633774,27414200
+INTC,2015-03-20,30.99,31.620001,30.93,31.309999,25.090549,64777100
+INTC,2015-03-23,31.290001,31.790001,31.200001,31.200001,25.002396,29694000
+INTC,2015-03-24,31.16,31.32,30.74,30.790001,24.673832,28471400
+INTC,2015-03-25,30.809999,30.889999,29.860001,29.889999,23.952616,37691000
+INTC,2015-03-26,29.5,30.4,29.309999,30.08,24.104868,45450100
+INTC,2015-03-27,30.01,33,29.85,32,25.643484,73857200
+INTC,2015-03-30,31.66,32.099998,31.299999,31.459999,25.210745,51391500
+INTC,2015-03-31,31.43,31.93,31.200001,31.27,25.058491,32098500
+INTC,2015-04-01,31.129999,31.32,30.65,30.809999,24.689867,31532100
+INTC,2015-04-02,30.799999,31.23,30.67,30.809999,24.689867,20909600
+INTC,2015-04-06,30.809999,31.25,30.450001,31.040001,24.874176,21490900
+INTC,2015-04-07,31.07,31.59,31,31.26,25.05048,23258300
+INTC,2015-04-08,31.23,31.559999,31.059999,31.309999,25.090549,18250300
+INTC,2015-04-09,30.68,31.620001,30.57,31.24,25.034447,34167600
+INTC,2015-04-10,31.33,31.940001,31.33,31.93,25.587387,28084900
+INTC,2015-04-13,31.809999,32.049999,31.709999,31.73,25.427109,23489000
+INTC,2015-04-14,31.68,31.940001,31.27,31.49,25.234789,39754000
+INTC,2015-04-15,32.259998,32.990002,32.07,32.830002,26.308609,61083500
+INTC,2015-04-16,32.849998,32.990002,32.700001,32.869999,26.340662,28903200
+INTC,2015-04-17,32.509998,32.700001,32.220001,32.470001,26.020124,30593600
+INTC,2015-04-20,32.610001,32.790001,32.529999,32.73,26.228474,20649300
+INTC,2015-04-21,32.93,32.970001,32.279999,32.43,25.988064,19023800
+INTC,2015-04-22,32.41,32.720001,32.029999,32.700001,26.204432,21144200
+INTC,2015-04-23,32.040001,32.41,32.009998,32.349998,25.923954,23775300
+INTC,2015-04-24,32.41,32.48,32.02,32.080002,25.70759,22759900
+INTC,2015-04-27,32.080002,32.689999,32.080002,32.5,26.044163,25869600
+INTC,2015-04-28,32.299999,33.040001,32.23,33.02,26.460867,29572800
+INTC,2015-04-29,32.560001,33,32.549999,32.889999,26.356695,21819000
+INTC,2015-04-30,32.709999,32.849998,32.299999,32.549999,26.084225,22013300
+INTC,2015-05-01,32.630001,33.490002,32.619999,33.419998,26.781412,27091200
+INTC,2015-05-04,33.27,33.5,33.220001,33.43,26.789421,21397300
+INTC,2015-05-05,33,33.099998,32.57,32.639999,26.34549,29779200
+INTC,2015-05-06,32.5,32.790001,31.93,32.220001,26.006493,31985400
+INTC,2015-05-07,32.27,32.630001,32.18,32.240002,26.022631,21475300
+INTC,2015-05-08,32.509998,32.880001,32.34,32.799999,26.474636,26926500
+INTC,2015-05-11,32.68,32.709999,32.43,32.689999,26.385851,18358600
+INTC,2015-05-12,32.439999,32.5,32,32.25,26.030703,24530200
+INTC,2015-05-13,32.27,32.900002,32.27,32.639999,26.34549,20470800
+INTC,2015-05-14,32.860001,33.130001,32.77,32.970001,26.611851,21098900
+INTC,2015-05-15,33.09,33.119999,32.75,32.990002,26.627998,17149700
+INTC,2015-05-18,32.98,33.41,32.849998,33.41,26.966997,23689500
+INTC,2015-05-19,33.360001,33.380001,32.990002,33.150002,26.757139,21867100
+INTC,2015-05-20,33.060001,33.5,33.009998,33.369999,26.93471,21359800
+INTC,2015-05-21,33.209999,33.560001,33.07,33.549999,27.079998,21269800
+INTC,2015-05-22,33.470001,33.509998,33.32,33.450001,26.999285,20845000
+INTC,2015-05-26,33.27,33.290001,32.84,33.099998,26.71678,28594500
+INTC,2015-05-27,33.200001,33.849998,33.130001,33.709999,27.209143,30172700
+INTC,2015-05-28,33.740002,34.150002,33.68,34.009998,27.451294,27065700
+INTC,2015-05-29,34.240002,34.75,34.209999,34.459999,27.814505,43545500
+INTC,2015-06-01,34.369999,34.59,33.68,33.91,27.370573,46734500
+INTC,2015-06-02,33.639999,33.75,33.139999,33.27,26.853992,36351100
+INTC,2015-06-03,33.169998,33.240002,32.59,32.73,26.418135,38138700
+INTC,2015-06-04,32.509998,32.720001,32.200001,32.310001,26.079138,33761800
+INTC,2015-06-05,32.279999,32.299999,31.83,31.84,25.699768,27778500
+INTC,2015-06-08,31.809999,31.950001,31.209999,31.299999,25.263899,38171600
+INTC,2015-06-09,31.33,31.66,31.15,31.25,25.223543,33976700
+INTC,2015-06-10,31.459999,32.16,31.370001,31.82,25.683622,33336800
+INTC,2015-06-11,31.950001,32.099998,31.84,31.85,25.707842,24293600
+INTC,2015-06-12,31.719999,32.099998,31.200001,31.32,25.280046,31629800
+INTC,2015-06-15,31.120001,31.51,30.940001,31.389999,25.336544,23175000
+INTC,2015-06-16,31.26,31.76,31.129999,31.639999,25.53834,20254500
+INTC,2015-06-17,31.75,32.09,31.690001,31.950001,25.788555,28194200
+INTC,2015-06-18,32.080002,32.5,32,32.380001,26.135633,27722400
+INTC,2015-06-19,32.400002,32.57,31.959999,32.07,25.885418,39008400
+INTC,2015-06-22,32.259998,32.389999,32.080002,32.259998,26.038773,23608400
+INTC,2015-06-23,32.310001,32.34,31.93,32.09,25.90156,17995900
+INTC,2015-06-24,32.150002,32.150002,31.879999,31.91,25.756266,23313900
+INTC,2015-06-25,32.02,32.32,31.99,31.99,25.820843,22743300
+INTC,2015-06-26,31.51,31.530001,30.76,31.02,25.037901,62157200
+INTC,2015-06-29,30.700001,30.98,30.309999,30.389999,24.529396,35194500
+INTC,2015-06-30,30.629999,30.690001,30.15,30.42,24.553608,34412200
+INTC,2015-07-01,30.49,30.549999,30.01,30.18,24.359894,27178900
+INTC,2015-07-02,30.18,30.92,30.1,30.559999,24.666613,27105200
+INTC,2015-07-06,30.24,30.450001,29.84,30.040001,24.246889,32468100
+INTC,2015-07-07,29.870001,29.93,29.09,29.9,24.133892,43833700
+INTC,2015-07-08,29.4,29.67,29.15,29.5,23.811029,45223800
+INTC,2015-07-09,29.719999,29.889999,28.82,28.93,23.350952,47167800
+INTC,2015-07-10,29.200001,29.35,28.940001,29.17,23.544666,31423800
+INTC,2015-07-13,29.27,29.82,29.190001,29.73,23.996668,26452400
+INTC,2015-07-14,29.66,30.110001,29.440001,29.65,23.9321,39778300
+INTC,2015-07-15,29.65,29.99,29.469999,29.690001,23.964386,47852500
+INTC,2015-07-16,30.469999,30.48,29.1,29.9,24.133892,81166700
+INTC,2015-07-17,29.66,29.799999,29.1,29.469999,23.78681,43697600
+INTC,2015-07-20,29.620001,29.620001,29.07,29.1,23.488169,33812900
+INTC,2015-07-21,28.959999,29.26,28.67,28.719999,23.181444,45191000
+INTC,2015-07-22,28.57,28.85,28.43,28.610001,23.092659,36387200
+INTC,2015-07-23,28.66,28.969999,28.43,28.6,23.084597,33775200
+INTC,2015-07-24,28.530001,28.639999,28.059999,28.059999,22.648729,31621000
+INTC,2015-07-27,28.07,28.42,27.620001,28.35,22.882805,42161100
+INTC,2015-07-28,28.51,29.18,28.440001,28.959999,23.375164,33182400
+INTC,2015-07-29,28.950001,29.129999,28.790001,29.01,23.415522,26470200
+INTC,2015-07-30,29.1,29.450001,28.85,28.91,23.334808,26582400
+INTC,2015-07-31,29.120001,29.120001,28.77,28.950001,23.367094,27158800
+INTC,2015-08-03,29,29.35,28.9,29.049999,23.447807,26213600
+INTC,2015-08-04,28.98,29.15,28.860001,29.129999,23.512375,25741700
+INTC,2015-08-05,29.190001,29.389999,29.02,29.120001,23.699574,23622700
+INTC,2015-08-06,29.16,29.23,28.85,29.01,23.610043,27958200
+INTC,2015-08-07,28.799999,28.959999,28.690001,28.879999,23.504238,25606100
+INTC,2015-08-10,29.07,29.68,29.059999,29.639999,24.122778,22807400
+INTC,2015-08-11,29.469999,29.48,28.959999,28.969999,23.57749,23758900
+INTC,2015-08-12,28.66,29.57,28.66,29.459999,23.976278,33589100
+INTC,2015-08-13,29.4,29.450001,28.870001,28.870001,23.496099,18821900
+INTC,2015-08-14,28.92,29.040001,28.82,29.02,23.618187,14302700
+INTC,2015-08-17,28.83,29.200001,28.709999,29.08,23.667021,15548300
+INTC,2015-08-18,28.950001,29.049999,28.799999,28.91,23.52866,19182600
+INTC,2015-08-19,28.65,28.799999,28.280001,28.360001,23.081038,30530100
+INTC,2015-08-20,28.030001,28.24,27.530001,27.530001,22.405533,31936600
+INTC,2015-08-21,27.33,27.629999,26.559999,26.559999,21.616085000000002,52288400
+INTC,2015-08-24,25.200001,27.629999,24.870001,26.25,21.363794,83234200
+INTC,2015-08-25,27.040001,27.15,25.870001,25.870001,21.054527,59371900
+INTC,2015-08-26,26.51,27.34,26.08,27.299999,22.218348,47386700
+INTC,2015-08-27,27.719999,27.91,27.01,27.719999,22.560169,38649400
+INTC,2015-08-28,27.67,28.610001,27.450001,28.42,23.129864,43452400
+INTC,2015-08-31,28.33,29.129999,28.16,28.540001,23.227526,42401800
+INTC,2015-09-01,27.91,28.17,27.66,27.82,22.64155,44144000
+INTC,2015-09-02,28.35,28.6,28.139999,28.6,23.276367,34618800
+INTC,2015-09-03,28.799999,29.42,28.690001,29.08,23.667021,38665900
+INTC,2015-09-04,28.57,28.9,28.41,28.52,23.211254,29116500
+INTC,2015-09-08,28.98,29.5,28.950001,29.5,24.008837,27805000
+INTC,2015-09-09,29.719999,30.120001,29.17,29.24,23.797232,30774100
+INTC,2015-09-10,29.18,29.66,28.9,29.27,23.82165,25195800
+INTC,2015-09-11,29.08,29.52,29.040001,29.469999,23.984415,21786900
+INTC,2015-09-14,29.469999,29.530001,29.09,29.389999,23.919312,24065100
+INTC,2015-09-15,29.559999,29.940001,29.48,29.73,24.196016,29819000
+INTC,2015-09-16,29.620001,29.790001,29.4,29.77,24.228577,25957800
+INTC,2015-09-17,29.620001,30.200001,29.549999,29.709999,24.179749,29805200
+INTC,2015-09-18,29.219999,29.42,28.809999,29.02,23.618187,60693400
+INTC,2015-09-21,29.09,29.34,28.940001,29.16,23.732122,24417100
+INTC,2015-09-22,28.67,28.9,28.48,28.67,23.33333,28576200
+INTC,2015-09-23,29.02,29.09,28.59,28.74,23.390303,25984000
+INTC,2015-09-24,28.379999,28.67,27.870001,28.48,23.178701,32754700
+INTC,2015-09-25,28.940001,29.120001,28.629999,28.809999,23.447271,29192300
+INTC,2015-09-28,28.68,29.360001,28.639999,28.76,23.40658,42291000
+INTC,2015-09-29,28.83,29.35,28.76,29.24,23.797232,34169600
+INTC,2015-09-30,29.559999,30.32,29.540001,30.139999,24.529705,41051700
+INTC,2015-10-01,30.209999,30.280001,29.459999,30,24.415764,29832800
+INTC,2015-10-02,29.67,30.530001,29.530001,30.51,24.830828,27901500
+INTC,2015-10-05,30.73,31.379999,30.559999,31.209999,25.400534,34842500
+INTC,2015-10-06,31.16,31.85,31.110001,31.74,25.831881,34899800
+INTC,2015-10-07,32,32.419998,31.719999,32.32,26.303917,36930100
+INTC,2015-10-08,32.23,32.599998,31.98,32.52,26.466696,27794600
+INTC,2015-10-09,32.369999,32.549999,31.940001,32.139999,26.157419,24209900
+INTC,2015-10-12,32.16,32.32,32,32.209999,26.214397,18795000
+INTC,2015-10-13,32.029999,32.48,31.98,32.040001,26.076035,35588600
+INTC,2015-10-14,31.389999,32.93,30.85,32.799999,26.694571,75954800
+INTC,2015-10-15,32.84,33.060001,32.459999,32.75,26.653873,37634800
+INTC,2015-10-16,32.75,33.200001,32.48,33.040001,26.889893,29371300
+INTC,2015-10-19,32.880001,33.619999,32.869999,33.59,27.337519,37624000
+INTC,2015-10-20,33.400002,33.700001,33.310001,33.439999,27.215439,24416100
+INTC,2015-10-21,33.669998,34.049999,33.32,33.369999,27.158464,31928800
+INTC,2015-10-22,33.700001,34.5,33.59,34.400002,27.996744,39572600
+INTC,2015-10-23,34.540001,35.029999,34.400002,34.900002,28.403669,42796600
+INTC,2015-10-26,34.77,34.959999,34.549999,34.59,28.151379,22646900
+INTC,2015-10-27,34.41,34.549999,34.310001,34.470001,28.053717,22630100
+INTC,2015-10-28,34.470001,34.709999,34.119999,34.709999,28.249041,21908400
+INTC,2015-10-29,34.200001,34.290001,33.77,34.029999,27.695616,21325200
+INTC,2015-10-30,34.099998,34.290001,33.860001,33.860001,27.557261,24693900
+INTC,2015-11-02,33.73,34.279999,33.639999,34.110001,27.760719,21743100
+INTC,2015-11-03,34,34.41,33.98,34.310001,27.923492,18167000
+INTC,2015-11-04,34.27,34.27,33.900002,34.150002,27.989061,20762100
+INTC,2015-11-05,34.099998,34.200001,33.73,34,27.866127,16486100
+INTC,2015-11-06,33.93,33.970001,33.41,33.84,27.734982,23701700
+INTC,2015-11-09,33.599998,33.830002,33.080002,33.349998,27.333389,24168700
+INTC,2015-11-10,33.169998,33.27,32.810001,33.209999,27.218647,22451700
+INTC,2015-11-11,33.16,33.380001,32.799999,32.860001,26.931787,19864700
+INTC,2015-11-12,32.709999,32.919998,32.389999,32.400002,26.554777,23265400
+INTC,2015-11-13,32.27,32.380001,31.959999,32.110001,26.317095,23673200
+INTC,2015-11-16,32.09,32.259998,31.93,32.099998,26.308899,29899700
+INTC,2015-11-17,32.150002,32.880001,32.009998,32.639999,26.751476,22636400
+INTC,2015-11-18,32.73,33.240002,32.619999,33.16,27.177668,18619800
+INTC,2015-11-19,33.220001,34.73,33.130001,34.299999,28.112003,45381600
+INTC,2015-11-20,34.48,35.290001,34.48,34.66,28.407056999999998,41137700
+INTC,2015-11-23,34.66,34.849998,34.41,34.48,28.259531,20152900
+INTC,2015-11-24,34.330002,34.439999,33.900002,34.360001,28.161179,21413500
+INTC,2015-11-25,34.259998,34.740002,34.139999,34.450001,28.23494,17939400
+INTC,2015-11-27,34.540001,34.68,34.400002,34.459999,28.243132,6620900
+INTC,2015-11-30,34.549999,34.900002,34.43,34.77,28.497202,21785800
+INTC,2015-12-01,35,35.200001,34.709999,35.09,28.759478,23560200
+INTC,2015-12-02,35.09,35.41,34.810001,34.830002,28.546385,18688200
+INTC,2015-12-03,34.970001,34.990002,34,34.040001,27.898905,30131100
+INTC,2015-12-04,34.110001,35.029999,34,34.939999,28.636541,24901000
+INTC,2015-12-07,34.790001,35.169998,34.75,34.990002,28.677521,17731900
+INTC,2015-12-08,34.669998,34.950001,34.419998,34.75,28.480824,13380200
+INTC,2015-12-09,34.880001,35.220001,34.509998,34.810001,28.529999,22548300
+INTC,2015-12-10,34.849998,35.07,34.66,34.77,28.497202,17400700
+INTC,2015-12-11,34.310001,34.650002,34.200001,34.27,28.087414,21251400
+INTC,2015-12-14,34.380001,34.48,33.880001,34.470001,28.251333,19357100
+INTC,2015-12-15,34.650002,35.349998,34.639999,35.18,28.833244,24365900
+INTC,2015-12-16,35.360001,35.470001,34.77,35.299999,28.931587,23257900
+INTC,2015-12-17,35.32,35.369999,34.759998,34.91,28.611952,24963600
+INTC,2015-12-18,34.73,34.75,33.860001,33.869999,27.759579,41336600
+INTC,2015-12-21,34.110001,34.299999,33.82,34.240002,28.062834,18006800
+INTC,2015-12-22,34.360001,34.779999,34.27,34.73,28.464422,18422000
+INTC,2015-12-23,34.950001,35.049999,34.779999,35,28.685713,12526500
+INTC,2015-12-24,35.07,35.259998,34.959999,34.98,28.669327,5893800
+INTC,2015-12-28,34.950001,35,34.57,34.93,28.628353,9449400
+INTC,2015-12-29,35.009998,35.59,35.009998,35.439999,29.046328,14188600
+INTC,2015-12-30,35.380001,35.450001,34.950001,34.990002,28.677521,11566800
+INTC,2015-12-31,34.82,34.959999,34.439999,34.450001,28.23494,14736700
+INTC,2016-01-04,33.880001,34.009998,33.459999,33.990002,27.857931,27882200
+INTC,2016-01-05,33.959999,34,33.529999,33.830002,27.726801,16709500
+INTC,2016-01-06,33.25,33.52,32.799999,33.080002,27.112101,25491300
+INTC,2016-01-07,32.279999,33.009998,31.84,31.84,26.095808,37680500
+INTC,2016-01-08,32.09,32.220001,31.43,31.51,25.82534,29953800
+INTC,2016-01-11,31.809999,32.220001,31.68,32.060001,26.276115,27732400
+INTC,2016-01-12,32.759998,32.889999,32.27,32.68,26.784262,28587700
+INTC,2016-01-13,32.759998,32.93,31.83,31.91,26.153173,34445700
+INTC,2016-01-14,31.969999,32.869999,31.799999,32.740002,26.833439,48728200
+INTC,2016-01-15,29.73,30.5,29.450001,29.76,24.391052,76373900
+INTC,2016-01-19,29.98,30.059999,29.48,29.799999,24.423838,28878100
+INTC,2016-01-20,29.35,29.870001,29.209999,29.59,24.251724,39598200
+INTC,2016-01-21,29.65,30.030001,29.24,29.66,24.309093,30157400
+INTC,2016-01-22,30.120001,30.24,29.51,29.93,24.53039,25326500
+INTC,2016-01-25,29.99,30.219999,29.57,29.6,24.259922,26441000
+INTC,2016-01-26,29.610001,30.049999,29.610001,29.940001,24.538578,24754900
+INTC,2016-01-27,29.879999,30.219999,29.639999,29.809999,24.432032,26384100
+INTC,2016-01-28,30.02,30.18,29.75,29.969999,24.563168,22028100
+INTC,2016-01-29,30.209999,31.030001,30.1,31.02,25.42374,38311400
+INTC,2016-02-01,30.719999,31.120001,30.639999,30.82,25.259821,19015100
+INTC,2016-02-02,30.450001,30.49,29.629999,29.799999,24.423838,24994300
+INTC,2016-02-03,29.719999,29.719999,28.52,29.34,24.258476,44660100
+INTC,2016-02-04,29.139999,29.879999,29.110001,29.77,24.614002,29257800
+INTC,2016-02-05,29.58,29.76,28.91,29.040001,24.010437,27957500
+INTC,2016-02-08,28.74,28.98,28.299999,28.82,23.828539,28725900
+INTC,2016-02-09,28.49,29.15,28.41,28.809999,23.820271,22902600
+INTC,2016-02-10,28.879999,29,28.190001,28.23,23.340725,27267800
+INTC,2016-02-11,27.83,28.41,27.68,28.219999,23.332453,28450200
+INTC,2016-02-12,28.57,28.700001,28.139999,28.639999,23.679712,19699000
+INTC,2016-02-16,28.75,28.950001,28.360001,28.780001,23.795464,30705200
+INTC,2016-02-17,28.860001,29.620001,28.73,29.469999,24.365959,27691700
+INTC,2016-02-18,29.530001,29.76,29.379999,29.42,24.324619,20623300
+INTC,2016-02-19,29.200001,29.33,28.709999,28.709999,23.737587,42056700
+INTC,2016-02-22,29.110001,29.540001,29,29.35,24.266739,23893100
+INTC,2016-02-23,29.299999,29.35,28.6,28.799999,23.811996,26638200
+INTC,2016-02-24,28.52,29.299999,28.379999,29.190001,24.13446,21593600
+INTC,2016-02-25,29.32,29.620001,28.950001,29.620001,24.489981,17571400
+INTC,2016-02-26,29.879999,30.08,29.700001,29.799999,24.638807,19902200
+INTC,2016-02-29,29.719999,30.139999,29.58,29.59,24.465181,22903100
+INTC,2016-03-01,29.93,30.530001,29.75,30.370001,25.110088,25502600
+INTC,2016-03-02,30.299999,30.870001,30.120001,30.540001,25.250645,23779800
+INTC,2016-03-03,31.129999,31.35,30.540001,30.58,25.283714,25625200
+INTC,2016-03-04,30.5,30.860001,30.049999,30.629999,25.32505,20356800
+INTC,2016-03-07,30.59,31.120001,30.5,30.940001,25.581366,18858200
+INTC,2016-03-08,30.83,30.879999,30.379999,30.559999,25.267174,19104900
+INTC,2016-03-09,30.83,31.040001,30.67,30.870001,25.523493,14707800
+INTC,2016-03-10,31.139999,31.4,30.379999,31.25,25.837675,29584800
+INTC,2016-03-11,31.67,31.790001,31.530001,31.76,26.259348,22811200
+INTC,2016-03-14,31.66,31.690001,31.299999,31.43,25.986506,17438600
+INTC,2016-03-15,31.34,31.65,31.059999,31.65,26.168394,16927700
+INTC,2016-03-16,31.49,31.799999,31.17,31.690001,26.201468,26298400
+INTC,2016-03-17,31.76,32.169998,31.700001,31.98,26.44124,22865300
+INTC,2016-03-18,32.16,32.689999,32.060001,32.68,27.02001,49934200
+INTC,2016-03-21,32.23,32.419998,31.950001,32.34,26.738895,21760900
+INTC,2016-03-22,32.16,32.459999,31.950001,32.32,26.722353,22200400
+INTC,2016-03-23,32.470001,32.470001,31.98,32,26.457781,18765300
+INTC,2016-03-24,31.870001,31.950001,31.700001,31.879999,26.358561,14211900
+INTC,2016-03-28,31.870001,32,31.620001,31.9,26.375097,11433000
+INTC,2016-03-29,31.93,32.439999,31.73,32.380001,26.771973,15313200
+INTC,2016-03-30,32.450001,32.75,32.290001,32.709999,27.044806,16598000
+INTC,2016-03-31,32.529999,32.66,32.32,32.349998,26.747162,17880000
+INTC,2016-04-01,32.27,32.470001,32.099998,32.450001,26.82984,18049700
+INTC,2016-04-04,32.200001,32.380001,31.74,32,26.457781,21581600
+INTC,2016-04-05,31.889999,32.119999,31.719999,31.9,26.375097,20080000
+INTC,2016-04-06,31.969999,32.23,31.77,32.080002,26.523922,15740600
+INTC,2016-04-07,31.889999,31.9,31.35,31.549999,26.085712,23738200
+INTC,2016-04-08,31.76,32.02,31.48,31.629999,26.151857,17031900
+INTC,2016-04-11,31.9,32.34,31.66,31.67,26.184937,19707700
+INTC,2016-04-12,31.879999,31.940001,31.379999,31.860001,26.34203,16774200
+INTC,2016-04-13,31.969999,32.18,31.950001,32.130001,26.565264,19968100
+INTC,2016-04-14,31.780001,31.889999,31.549999,31.799999,26.292421,21620900
+INTC,2016-04-15,31.790001,31.889999,31.379999,31.459999,26.011299,28782800
+INTC,2016-04-18,31.43,31.719999,31.379999,31.65,26.168394,21566600
+INTC,2016-04-19,31.700001,31.809999,31.4,31.6,26.127056,33619300
+INTC,2016-04-20,31.32,32.259998,31.25,32,26.457781,57629800
+INTC,2016-04-21,31.940001,32.060001,31.809999,31.969999,26.432972,28431400
+INTC,2016-04-22,31.74,31.860001,31.219999,31.639999,26.160133,29625600
+INTC,2016-04-25,31.360001,31.5,31.200001,31.389999,25.953424,19315700
+INTC,2016-04-26,31.389999,31.700001,31.17,31.4,25.961693,20976400
+INTC,2016-04-27,31.25,31.799999,31.190001,31.75,26.251076,20006200
+INTC,2016-04-28,31.450001,31.709999,31.030001,31.110001,25.721922,25146400
+INTC,2016-04-29,30.860001,30.870001,30.1,30.280001,25.035673,36443700
+INTC,2016-05-02,30.450001,30.690001,30.360001,30.610001,25.308521,21086600
+INTC,2016-05-03,30.41,30.559999,30.09,30.360001,25.10182,27111100
+INTC,2016-05-04,30.17,30.209999,29.700001,29.85,24.893332,23278800
+INTC,2016-05-05,29.870001,30.02,29.75,29.9,24.935034,23393300
+INTC,2016-05-06,29.610001,30.110001,29.52,30.040001,25.051779,19632200
+INTC,2016-05-09,30.08,30.17,29.76,29.799999,24.851631,16888300
+INTC,2016-05-10,30,30.18,29.82,30.139999,25.135172,17013800
+INTC,2016-05-11,30.16,30.25,29.969999,30.059999,25.06846,15754200
+INTC,2016-05-12,30.110001,30.24,29.57,29.76,24.81827,20826700
+INTC,2016-05-13,29.860001,30.200001,29.84,29.91,24.943365,19999600
+INTC,2016-05-16,29.9,30.559999,29.879999,30.389999,25.343662,21826100
+INTC,2016-05-17,30.57,30.57,29.860001,29.98,25.001743,25709900
+INTC,2016-05-18,30.030001,30.25,29.780001,29.99,25.010084,22469900
+INTC,2016-05-19,29.77,29.93,29.5,29.629999,24.70986,21740900
+INTC,2016-05-20,29.73,30.379999,29.700001,30.15,25.143518,22777300
+INTC,2016-05-23,30.23,30.48,30.129999,30.23,25.210226,20881900
+INTC,2016-05-24,30.5,31.120001,30.450001,31.059999,25.902409,23699200
+INTC,2016-05-25,31.200001,31.57,31.15,31.389999,26.177608,18359600
+INTC,2016-05-26,31.49,31.629999,31.4,31.49,26.261002,12692300
+INTC,2016-05-27,31.6,31.65,31.450001,31.57,26.327723,13341300
+INTC,2016-05-31,31.51,31.65,31.309999,31.59,26.344398,23040200
+INTC,2016-06-01,31.620001,31.719999,31.469999,31.66,26.402775,17753500
+INTC,2016-06-02,31.559999,31.76,31.450001,31.76,26.486172,14140100
+INTC,2016-06-03,31.74,31.74,31.4,31.620001,26.369413,15777500
+INTC,2016-06-06,31.639999,31.82,31.58,31.68,26.419456,15139600
+INTC,2016-06-07,31.75,32.02,31.700001,31.879999,26.586239,19339100
+INTC,2016-06-08,31.799999,32,31.790001,31.889999,26.594585,12732100
+INTC,2016-06-09,31.68,32,31.68,31.940001,26.63628,11276800
+INTC,2016-06-10,31.700001,32.240002,31.65,32.040001,26.719671,35749100
+INTC,2016-06-13,32.049999,32.5,32.040001,32.169998,26.828085,23004800
+INTC,2016-06-14,32.009998,32.240002,31.790001,32.139999,26.803066,18754300
+INTC,2016-06-15,32.25,32.259998,31.59,31.610001,26.361078,23783300
+INTC,2016-06-16,31.440001,31.77,31.219999,31.690001,26.427799,18547900
+INTC,2016-06-17,31.73,31.809999,31.469999,31.76,26.486172,27047900
+INTC,2016-06-20,32.07,32.439999,32.009998,32.169998,26.828085,21961600
+INTC,2016-06-21,32.259998,32.380001,32.09,32.32,26.95318,15476500
+INTC,2016-06-22,32.299999,32.630001,32.25,32.290001,26.928165,18304800
+INTC,2016-06-23,32.580002,33,32.5,32.990002,27.511925,22048800
+INTC,2016-06-24,31.799999,32.32,31.4,31.549999,26.311037,38094300
+INTC,2016-06-27,31.41,31.41,30.440001,30.719999,25.61886,34965100
+INTC,2016-06-28,30.969999,31.200001,30.809999,31.190001,26.010822,23693900
+INTC,2016-06-29,31.35,31.98,31.309999,31.93,26.627939,22771100
+INTC,2016-06-30,32,32.880001,31.969999,32.799999,27.353477,34528900
+INTC,2016-07-01,32.639999,32.889999,32.470001,32.75,27.311781,17084600
+INTC,2016-07-05,32.5,32.73,32.459999,32.68,27.253403,20107200
+INTC,2016-07-06,32.799999,33,32.380001,32.970001,27.495249,21070200
+INTC,2016-07-07,32.959999,33.549999,32.959999,33.200001,27.687057,26119400
+INTC,2016-07-08,33.650002,34,33.5,34,28.354216,23341900
+INTC,2016-07-11,34.040001,34.5,34.040001,34.380001,28.671116,23820700
+INTC,2016-07-12,34.509998,34.970001,34.48,34.939999,29.138117,28064100
+INTC,2016-07-13,35.040001,35.25,34.880001,35.009998,29.196493,29120900
+INTC,2016-07-14,35.130001,35.299999,34.959999,35.200001,29.354956,25296400
+INTC,2016-07-15,35.259998,35.290001,34.900002,35.07,29.246538,23661900
+INTC,2016-07-18,35.18,35.200001,34.950001,35.049999,29.229856,19347200
+INTC,2016-07-19,34.889999,35.16,34.849998,35.150002,29.313253,20395400
+INTC,2016-07-20,35.299999,35.93,35.060001,35.689999,29.763586,42994200
+INTC,2016-07-21,34.330002,34.490002,33.860001,34.27,28.57938,63708600
+INTC,2016-07-22,34.380001,34.700001,34.259998,34.66,28.904619,33033700
+INTC,2016-07-25,34.619999,34.759998,34.57,34.689999,28.929636,20277700
+INTC,2016-07-26,34.75,35.23,34.700001,35.09,29.263214,29644400
+INTC,2016-07-27,35,35.279999,34.630001,34.830002,29.046385,23601800
+INTC,2016-07-28,34.830002,34.830002,34.52,34.77,28.996346,21667400
+INTC,2016-07-29,34.77,34.919998,34.599998,34.860001,29.071404,18171200
+INTC,2016-08-01,34.82,34.91,34.560001,34.849998,29.063065,18824400
+INTC,2016-08-02,34.810001,34.869999,34.330002,34.560001,28.821228,20057300
+INTC,2016-08-03,34.099998,34.279999,33.990002,34.25,28.779198,18388800
+INTC,2016-08-04,34.290001,34.619999,34.220001,34.580002,29.056494,16362600
+INTC,2016-08-05,34.799999,35.130001,34.700001,34.98,29.392607,20046200
+INTC,2016-08-08,34.900002,35.169998,34.860001,35.040001,29.44302,19497300
+INTC,2016-08-09,35.040001,35.16,34.84,34.919998,29.342186,12578900
+INTC,2016-08-10,35,35,34.5,34.529999,29.014488,19579000
+INTC,2016-08-11,34.66,34.740002,34.490002,34.68,29.140518,16364100
+INTC,2016-08-12,34.52,34.759998,34.439999,34.57,29.048092,15708300
+INTC,2016-08-15,34.700001,35.16,34.630001,34.91,29.33379,18931100
+INTC,2016-08-16,34.77,35.209999,34.77,35.209999,29.585861,16320900
+INTC,2016-08-17,35.169998,35.209999,34.77,35.02,29.42622,18221600
+INTC,2016-08-18,34.959999,35.09,34.75,34.970001,29.384203,16085200
+INTC,2016-08-19,34.84,35.27,34.740002,35.240002,29.611073,16417600
+INTC,2016-08-22,35.200001,35.450001,35.119999,35.360001,29.711906,14941400
+INTC,2016-08-23,35.5,35.689999,35.299999,35.400002,29.745525,18316000
+INTC,2016-08-24,35.32,35.41,35.02,35.150002,29.53545,16343500
+INTC,2016-08-25,35.049999,35.220001,34.900002,35.09,29.485035,12428000
+INTC,2016-08-26,35.110001,35.580002,35.049999,35.259998,29.627878,14469900
+INTC,2016-08-29,35.48,35.669998,35.150002,35.549999,29.871553,15264300
+INTC,2016-08-30,35.59,35.740002,35.52,35.700001,29.997593,15183200
+INTC,2016-08-31,35.619999,35.900002,35.580002,35.889999,30.157251,20562700
+INTC,2016-09-01,35.990002,36.040001,35.580002,36.02,30.266487,18925800
+INTC,2016-09-02,36.209999,36.330002,35.950001,36.080002,30.3169,16726700
+INTC,2016-09-06,36.380001,36.599998,36.169998,36.57,30.72864,22337800
+INTC,2016-09-07,36.650002,36.650002,36.380001,36.459999,30.636198,18495600
+INTC,2016-09-08,36.349998,36.59,36.119999,36.439999,30.6194,20356500
+INTC,2016-09-09,36.099998,36.389999,35.439999,35.439999,29.779121,29457900
+INTC,2016-09-12,35.189999,36.119999,35.060001,36.080002,30.3169,22796600
+INTC,2016-09-13,35.75,35.880001,35.32,35.610001,29.921972,23591300
+INTC,2016-09-14,35.509998,35.82,35.400002,35.619999,29.93038,14074500
+INTC,2016-09-15,35.740002,36.650002,35.540001,36.560001,30.720238,23736000
+INTC,2016-09-16,37.720001,38.049999,37.25,37.669998,31.652931,74577900
+INTC,2016-09-19,37.689999,38.02,37.09,37.16,31.224392,30531700
+INTC,2016-09-20,37.419998,37.43,36.939999,37.139999,31.207588,24796900
+INTC,2016-09-21,37.209999,37.459999,36.860001,37.450001,31.468069,21233700
+INTC,2016-09-22,37.599998,37.830002,37.439999,37.549999,31.552095,17013400
+INTC,2016-09-23,37.450001,37.650002,37.119999,37.189999,31.249599,18062500
+INTC,2016-09-26,36.919998,36.939999,36.599998,36.650002,30.795856,25518800
+INTC,2016-09-27,36.900002,37.220001,36.630001,37.18,31.24119,22391600
+INTC,2016-09-28,37.310001,37.5,37.150002,37.439999,31.459661,19020800
+INTC,2016-09-29,37.490002,37.529999,37,37.32,31.358831,17675000
+INTC,2016-09-30,37.470001,37.919998,37.439999,37.75,31.720152,24279300
+INTC,2016-10-03,37.689999,37.950001,37.529999,37.66,31.644524,14113600
+INTC,2016-10-04,37.77,37.939999,37.330002,37.540001,31.543695,14393100
+INTC,2016-10-05,37.75,38.310001,37.639999,37.990002,31.92181,22420800
+INTC,2016-10-06,37.84,38.16,37.580002,38.07,31.989035,15171400
+INTC,2016-10-07,38.080002,38.220001,37.779999,38.099998,32.01424,16942500
+INTC,2016-10-10,38.25,38.360001,37.900002,38.02,31.947025,14954300
+INTC,2016-10-11,37.91,38,36.82,37.27,31.316828,27650500
+INTC,2016-10-12,37.200001,37.25,36.810001,37.130001,31.199183,14053900
+INTC,2016-10-13,36.849998,37.130001,36.459999,36.970001,31.064747,16936000
+INTC,2016-10-14,37.189999,37.700001,37.16,37.450001,31.468069,19123900
+INTC,2016-10-17,37.549999,37.720001,37.240002,37.290001,31.333624,15788100
+INTC,2016-10-18,37.970001,38.049999,37.529999,37.75,31.720152,42907800
+INTC,2016-10-19,36.07,36.09,35.23,35.509998,29.837944,75229000
+INTC,2016-10-20,35.41,35.669998,35.099998,35.43,29.770729,25669500
+INTC,2016-10-21,35.209999,35.400002,34.810001,35.150002,29.53545,20813200
+INTC,2016-10-24,35.43,35.490002,35.110001,35.259998,29.627878,21524700
+INTC,2016-10-25,35.139999,35.25,35.009998,35.099998,29.493431,17860300
+INTC,2016-10-26,35.040001,35.209999,34.740002,34.919998,29.342186,19977600
+INTC,2016-10-27,35.099998,35.23,34.75,34.810001,29.24976,14634700
+INTC,2016-10-28,34.869999,35.169998,34.709999,34.740002,29.190933,22296400
+INTC,2016-10-31,34.919998,35.080002,34.84,34.869999,29.300179,19188600
+INTC,2016-11-01,34.900002,35.16,34.27,34.52,29.006075,25368200
+INTC,2016-11-02,34.599998,34.900002,34.470001,34.599998,29.073299,21416400
+INTC,2016-11-03,34.450001,34.52,33.869999,33.93,28.726185,19400000
+INTC,2016-11-04,33.529999,33.93,33.419998,33.610001,28.455259,21914700
+INTC,2016-11-07,34.240002,34.75,34.150002,34.689999,29.369625,19296600
+INTC,2016-11-08,34.599998,34.950001,34.490002,34.740002,29.411949,14833100
+INTC,2016-11-09,34.130001,34.849998,33.669998,34.75,29.420427,25999400
+INTC,2016-11-10,34.950001,34.950001,34.029999,34.5,29.208771,28249900
+INTC,2016-11-11,34.57,34.869999,34.34,34.610001,29.301889,22665000
+INTC,2016-11-14,34.560001,34.73,34.200001,34.48,29.191837,22558900
+INTC,2016-11-15,34.639999,35.290001,34.610001,34.91,29.555887,20676100
+INTC,2016-11-16,34.900002,34.919998,34.540001,34.84,29.49662,18565500
+INTC,2016-11-17,34.810001,35.02,34.630001,35.02,29.649017,15748500
+INTC,2016-11-18,34.900002,35,34.639999,34.950001,29.589743,16806900
+INTC,2016-11-21,35.099998,35.200001,34.84,34.98,29.615149,14259500
+INTC,2016-11-22,35.18,35.5,35.110001,35.48,30.038462,22327400
+INTC,2016-11-23,35.48,35.52,35.099998,35.200001,29.801411,15843100
+INTC,2016-11-25,35.110001,35.450001,35.110001,35.439999,30.004591,6372800
+INTC,2016-11-28,35.43,35.66,35.209999,35.509998,30.063858,13549000
+INTC,2016-11-29,35.639999,35.639999,35.27,35.310001,29.894539,19581000
+INTC,2016-11-30,35.200001,35.299999,34.700001,34.700001,29.378094,27016100
+INTC,2016-12-01,34.860001,34.93,33.560001,33.759998,28.582256,29618700
+INTC,2016-12-02,33.720001,34.259998,33.599998,34.16,28.920908,21492500
+INTC,2016-12-05,34.310001,34.419998,33.970001,34.389999,29.115633,14462000
+INTC,2016-12-06,34.389999,34.75,34.299999,34.720001,29.395025,15297700
+INTC,2016-12-07,34.669998,35.57,34.450001,35.5,30.055387,21710300
+INTC,2016-12-08,35.48,36.029999,35.220001,35.700001,30.224716,19966500
+INTC,2016-12-09,35.75,35.900002,35.59,35.759998,30.275515,16326900
+INTC,2016-12-12,35.779999,36.09,35.669998,35.970001,30.453308,21985800
+INTC,2016-12-13,36.009998,36.889999,35.93,36.799999,31.156012,35773600
+INTC,2016-12-14,36.700001,36.889999,36.459999,36.549999,30.944355,30819400
+INTC,2016-12-15,36.740002,37.16,36.529999,36.790001,31.147554,23721500
+INTC,2016-12-16,36.720001,36.869999,36.09,36.310001,30.741163,38212800
+INTC,2016-12-19,36.34,36.950001,36.27,36.889999,31.232204,18744300
+INTC,2016-12-20,36.950001,37.240002,36.889999,37.209999,31.503136,18551800
+INTC,2016-12-21,37.25,37.349998,36.91,36.98,31.308416,14323600
+INTC,2016-12-22,37.23,37.240002,36.810001,36.93,31.266079,10793900
+INTC,2016-12-23,36.93,36.98,36.77,36.970001,31.29995,6287300
+INTC,2016-12-27,36.91,37.330002,36.91,37.07,31.384605,9033700
+INTC,2016-12-28,37.099998,37.200001,36.580002,36.630001,31.012091,12868600
+INTC,2016-12-29,36.509998,36.720001,36.43,36.66,31.037483,8447300
+INTC,2016-12-30,36.790001,36.799999,36.200001,36.27,30.707306,17468000
+INTC,2017-01-03,36.610001,36.93,36.27,36.599998,30.986681,20196500
+INTC,2017-01-04,36.709999,36.77,36.34,36.41,30.82583,15915700
+INTC,2017-01-05,36.450001,36.720001,36.310001,36.349998,30.775032,13986000
+INTC,2017-01-06,36.59,36.68,36.189999,36.48,30.885092,15114000
+INTC,2017-01-09,36.48,36.889999,36.48,36.610001,30.995159,19461400
+INTC,2017-01-10,36.549999,36.93,36.529999,36.540001,30.935892,15918800
+INTC,2017-01-11,36.509998,37,36.509998,36.950001,31.283005,22398400
+INTC,2017-01-12,36.830002,36.830002,36.32,36.709999,31.079828,20391900
+INTC,2017-01-13,36.709999,36.860001,36.619999,36.790001,31.147554,15072200
+INTC,2017-01-17,36.669998,36.830002,36.59,36.799999,31.156012,20195200
+INTC,2017-01-18,36.889999,37.009998,36.610001,36.759998,31.122156,15382500
+INTC,2017-01-19,36.509998,36.91,36.509998,36.57,30.961298,13654500
+INTC,2017-01-20,36.759998,37.029999,36.580002,36.939999,31.274546,23950900
+INTC,2017-01-23,37.07,37.209999,36.549999,36.77,31.130613,27752600
+INTC,2017-01-24,36.84,37.740002,36.810001,37.619999,31.850248,35140900
+INTC,2017-01-25,37.869999,38,37.52,37.799999,32.002655,32276400
+INTC,2017-01-26,37.82,37.919998,37.419998,37.560001,31.799461,34144800
+INTC,2017-01-27,38,38.450001,37.810001,37.98,32.155037,44368600
+INTC,2017-01-30,37.740002,37.84,37.330002,37.419998,31.680925,23954700
+INTC,2017-01-31,37.220001,37.369999,36.639999,36.82,31.172955,27059100
+INTC,2017-02-01,36.82,36.950001,36.02,36.52,30.918957,28380600
+INTC,2017-02-02,36.259998,36.700001,36.200001,36.68,31.054419,31916900
+INTC,2017-02-03,36.689999,36.82,36.450001,36.52,31.139681,21038100
+INTC,2017-02-06,36.509998,36.509998,36.150002,36.27,30.926523,21427000
+INTC,2017-02-07,36.450001,36.52,36.240002,36.349998,30.994738,18581900
+INTC,2017-02-08,36.34,36.650002,36.139999,36.380001,31.020311,20807400
+INTC,2017-02-09,36.5,36.5,35.400002,35.459999,30.235855,47802700
+INTC,2017-02-10,35.259998,35.43,34.84,35.34,30.133532,44106500
+INTC,2017-02-13,35.57,35.849998,35.34,35.799999,30.525751,28180600
+INTC,2017-02-14,35.84,35.959999,35.529999,35.93,30.63661,25734800
+INTC,2017-02-15,35.98,36.060001,35.669998,36.049999,30.738937,18452200
+INTC,2017-02-16,36.18,36.560001,36.099998,36.41,31.045893,21317500
+INTC,2017-02-17,36.32,36.48,36.099998,36.48,31.105577,18909900
+INTC,2017-02-21,36.529999,36.650002,36.330002,36.52,31.139681,20556000
+INTC,2017-02-22,36.34,36.400002,35.790001,36.07,30.755983,29904400
+INTC,2017-02-23,36.240002,36.299999,35.900002,36.18,30.849779,22775000
+INTC,2017-02-24,36.139999,36.529999,35.950001,36.529999,31.148218,18617600
+INTC,2017-02-27,36.419998,36.68,36.27,36.509998,31.131155,14065200
+INTC,2017-02-28,36.419998,36.459999,36,36.200001,30.866829,24977000
+INTC,2017-03-01,35.849998,36.099998,35.439999,35.93,30.63661,34085900
+INTC,2017-03-02,35.93,36.02,35.650002,35.91,30.619555,23602100
+INTC,2017-03-03,35.939999,36.09,35.669998,35.900002,30.611031,17538100
+INTC,2017-03-06,35.790001,35.799999,35.419998,35.57,30.329649,24416700
+INTC,2017-03-07,35.540001,35.799999,35.389999,35.799999,30.525751,23434900
+INTC,2017-03-08,35.669998,35.900002,35.529999,35.619999,30.372276,20920100
+INTC,2017-03-09,35.599998,35.939999,35.5,35.82,30.542818,23616800
+INTC,2017-03-10,36.119999,36.299999,35.779999,35.91,30.619555,25402300
+INTC,2017-03-13,35.849998,36.040001,34.939999,35.16,29.980047,53582900
+INTC,2017-03-14,35.060001,35.23,34.66,35.18,29.997107,28586900
+INTC,2017-03-15,34.939999,35.169998,34.68,35.099998,29.928883,27996100
+INTC,2017-03-16,35.169998,35.360001,35.07,35.139999,29.962997,19616100
+INTC,2017-03-17,35.310001,35.330002,35.099998,35.27,30.073835,30778900
+INTC,2017-03-20,35.369999,35.630001,35.259998,35.43,30.210278,17322300
+INTC,2017-03-21,35.59,35.599998,35,35.040001,29.877728,22814500
+INTC,2017-03-22,35.220001,35.459999,35,35.369999,30.159109,19144500
+INTC,2017-03-23,35.490002,35.490002,35.02,35.27,30.073835,20640400
+INTC,2017-03-24,35.650002,35.73,35.119999,35.16,29.980047,22188000
+INTC,2017-03-27,35.07,35.5,34.939999,35.389999,30.176157,16992200
+INTC,2017-03-28,35.34,35.709999,35.209999,35.599998,30.35523,18398100
+INTC,2017-03-29,35.52,35.700001,35.439999,35.57,30.329649,17202600
+INTC,2017-03-30,35.580002,35.889999,35.52,35.75,30.483131,16433000
+INTC,2017-03-31,35.75,36.25,35.740002,36.07,30.755983,21438400
+INTC,2017-04-03,36.189999,36.740002,36.119999,36.16,30.832722,32013600
+INTC,2017-04-04,36.119999,36.380001,35.990002,36.279999,30.935034,18918000
+INTC,2017-04-05,36.43,36.759998,36.169998,36.220001,30.883884,22455500
+INTC,2017-04-06,36.130001,36.279999,36.029999,36.029999,30.721867,20198200
+INTC,2017-04-07,36.07,36.32,35.990002,36.029999,30.721867,15689500
+INTC,2017-04-10,36.02,36.09,35.610001,35.799999,30.525751,19973700
+INTC,2017-04-11,35.77,35.790001,35.209999,35.740002,30.474604,22711800
+INTC,2017-04-12,35.869999,36.009998,35.5,35.630001,30.380808,19289800
+INTC,2017-04-13,35.549999,35.759998,35.25,35.25,30.056787,15764000
+INTC,2017-04-17,35.439999,35.59,35.330002,35.48,30.252901,12560700
+INTC,2017-04-18,35.43,35.810001,35.299999,35.77,30.500183,12321100
+INTC,2017-04-19,35.970001,36.220001,35.889999,35.91,30.619555,16594600
+INTC,2017-04-20,36.18,36.27,35.860001,36.18,30.849779,22968300
+INTC,2017-04-21,36.200001,36.419998,35.849998,36.32,30.969151,20390500
+INTC,2017-04-24,36.669998,36.849998,36.459999,36.75,31.335794,26305800
+INTC,2017-04-25,36.77,37,36.66,36.869999,31.438128,22066800
+INTC,2017-04-26,36.779999,37.23,36.779999,36.93,31.489283,27241000
+INTC,2017-04-27,36.869999,37.5,36.779999,37.43,31.915619,39890000
+INTC,2017-04-28,36.099998,36.490002,35.880001,36.150002,30.824192,56769300
+INTC,2017-05-01,36.110001,36.400002,35.939999,36.310001,30.960623,24825600
+INTC,2017-05-02,36.369999,37.029999,36.349998,36.970001,31.523394,35813000
+INTC,2017-05-03,36.720001,37.169998,36.619999,36.98,31.766491,22040300
+INTC,2017-05-04,36.990002,37.110001,36.639999,36.849998,31.654814,16437100
+INTC,2017-05-05,36.860001,36.93,36.5,36.82,31.629051,18119200
+INTC,2017-05-08,36.73,36.849998,36.48,36.540001,31.388521,17660200
+INTC,2017-05-09,36.48,36.75,36.279999,36.369999,31.242487,17819100
+INTC,2017-05-10,36.27,36.380001,35.93,36.009998,30.933247,25133800
+INTC,2017-05-11,35.91,36,35.450001,35.689999,30.658361,21508900
+INTC,2017-05-12,35.720001,35.740002,35.400002,35.529999,30.520912,19730800
+INTC,2017-05-15,35.529999,35.720001,35.419998,35.630001,30.606821,22120100
+INTC,2017-05-16,35.75,35.889999,35.419998,35.82,30.770027,22291800
+INTC,2017-05-17,35.669998,35.990002,35.02,35.040001,30.1,26670200
+INTC,2017-05-18,35.189999,35.470001,35.080002,35.220001,30.254625,17171900
+INTC,2017-05-19,35.150002,35.549999,35.130001,35.400002,30.409246,18340100
+INTC,2017-05-22,35.48,36.110001,35.380001,35.77,30.727076,14638100
+INTC,2017-05-23,35.869999,35.990002,35.560001,35.860001,30.804396,16903700
+INTC,2017-05-24,35.98,36.18,35.889999,36.119999,31.027731,20640600
+INTC,2017-05-25,36.119999,36.389999,36.060001,36.259998,31.147997,13148500
+INTC,2017-05-26,36.259998,36.330002,36.130001,36.259998,31.147997,11145500
+INTC,2017-05-30,36.27,36.439999,36.09,36.18,31.079281,13026900
+INTC,2017-05-31,36.310001,36.380001,35.869999,36.110001,31.019144,17741900
+INTC,2017-06-01,36.119999,36.130001,35.799999,36.119999,31.027731,17510900
+INTC,2017-06-02,36.27,36.330002,36,36.32,31.199543,19127400
+INTC,2017-06-05,36.299999,36.5,36.200001,36.34,31.216715,11685700
+INTC,2017-06-06,36.16,36.450001,35.98,36.130001,31.036322,18420900
+INTC,2017-06-07,36.130001,36.57,36.099998,36.259998,31.147997,17192000
+INTC,2017-06-08,36.34,36.529999,36.16,36.48,31.336981,17154200
+INTC,2017-06-09,36.5,36.560001,35.310001,35.709999,30.675537,33322100
+INTC,2017-06-12,35.59,36.009998,35.41,35.73,30.692717,28488300
+INTC,2017-06-13,35.68,35.950001,35.529999,35.880001,30.821568,20588200
+INTC,2017-06-14,35.990002,36.049999,35.220001,35.529999,30.520912,19149000
+INTC,2017-06-15,35.209999,35.48,35.139999,35.310001,30.331936,20410000
+INTC,2017-06-16,35.279999,35.330002,35.009998,35.209999,30.246027,30762800
+INTC,2017-06-19,35.610001,35.610001,35.32,35.509998,30.503738,21583800
+INTC,2017-06-20,35.450001,35.450001,34.84,34.860001,29.945366,21536500
+INTC,2017-06-21,34.330002,34.599998,34.09,34.580002,29.704847,27138500
+INTC,2017-06-22,34.560001,34.630001,34.290001,34.360001,29.515863,24602900
+INTC,2017-06-23,34.209999,34.549999,34.099998,34.189999,29.369825,29260900
+INTC,2017-06-26,34.259998,34.509998,34.029999,34.07,29.26675,18854800
+INTC,2017-06-27,34,34.150002,33.650002,33.650002,28.905964,27078900
+INTC,2017-06-28,33.77,34.240002,33.740002,34.200001,29.378424,25940100
+INTC,2017-06-29,33.919998,34.099998,33.34,33.540001,28.811468,25215700
+INTC,2017-06-30,33.869999,33.93,33.529999,33.740002,28.983274,24432000
+INTC,2017-07-03,33.509998,34.029999,33.43,33.459999,28.742746,12676900
+INTC,2017-07-05,33.52,34.43,33.490002,34.34,29.498682,30010800
+INTC,2017-07-06,34.119999,34.290001,33.560001,33.630001,28.888779,20733200
+INTC,2017-07-07,33.700001,34.119999,33.700001,33.880001,29.103539,18304500
+INTC,2017-07-10,33.25,33.740002,33.23,33.650002,28.905964,29918400
+INTC,2017-07-11,33.639999,33.93,33.43,33.919998,29.137896,25737500
+INTC,2017-07-12,34.279999,34.389999,33.939999,34.25,29.421368,23768300
+INTC,2017-07-13,34.330002,34.400002,34.119999,34.240002,29.412788,15046200
+INTC,2017-07-14,34.48,34.709999,34.27,34.68,29.790745,16316400
+INTC,2017-07-17,34.740002,34.740002,34.360001,34.470001,29.610353,21044400
+INTC,2017-07-18,34.43,34.580002,34.25,34.529999,29.661901,14362800
+INTC,2017-07-19,34.68,34.68,34.459999,34.560001,29.687662,17036200
+INTC,2017-07-20,34.540001,34.84,34.48,34.75,29.850891,17506200
+INTC,2017-07-21,34.540001,34.82,34.400002,34.73,29.833706,22245000
+INTC,2017-07-24,34.73,34.799999,34.380001,34.5,29.636129,16146300
+INTC,2017-07-25,34.549999,34.740002,34.400002,34.669998,29.782156,18096700
+INTC,2017-07-26,34.700001,34.970001,34.59,34.75,29.850891,15499300
+INTC,2017-07-27,34.779999,35.25,34.669998,34.970001,30.039864,43062800
+INTC,2017-07-28,35.130001,35.860001,35,35.310001,30.331936,36291500
+INTC,2017-07-31,35.470001,35.740002,35.32,35.470001,30.469379,27057000
+INTC,2017-08-01,35.66,36.43,35.57,36.349998,31.225309,38710200
+INTC,2017-08-02,36.330002,36.669998,36.060001,36.639999,31.474424,35004300
+INTC,2017-08-03,36.549999,36.59,36.150002,36.490002,31.580877,26611300
+INTC,2017-08-04,36.450001,36.560001,36.099998,36.299999,31.416441,20520300
+INTC,2017-08-07,36.389999,36.549999,36.220001,36.43,31.528954,18169300
+INTC,2017-08-08,36.369999,36.700001,36.299999,36.41,31.511639,22819900
+INTC,2017-08-09,36.279999,36.66,36.02,36.59,31.667429,22796800
+INTC,2017-08-10,36.400002,36.560001,36.110001,36.139999,31.277962,22693300
+INTC,2017-08-11,36.259998,36.400002,35.790001,35.869999,31.044285,19275100
+INTC,2017-08-14,36.119999,36.470001,36.080002,36.34,31.451056,18469400
+INTC,2017-08-15,36.299999,36.32,35.82,36,31.156803,21706600
+INTC,2017-08-16,35.98,36.07,35.560001,35.810001,30.992363,22014000
+INTC,2017-08-17,35.599998,35.68,35.169998,35.169998,30.438461,19525000
+INTC,2017-08-18,35.290001,35.310001,34.990002,35.009998,30.299986,16231400
+INTC,2017-08-21,35.09,35.279999,34.700001,34.919998,30.222097,26493300
+INTC,2017-08-22,35.02,35.189999,34.619999,34.650002,29.988417,26097800
+INTC,2017-08-23,34.540001,34.810001,34.380001,34.66,29.997082,19648100
+INTC,2017-08-24,34.700001,34.889999,34.549999,34.709999,30.040344,14301900
+INTC,2017-08-25,34.82,34.93,34.580002,34.669998,30.005724,14726800
+INTC,2017-08-28,34.779999,34.799999,34.59,34.650002,29.988417,20712900
+INTC,2017-08-29,34.509998,34.75,34.459999,34.73,30.057659,15843700
+INTC,2017-08-30,34.75,34.959999,34.630001,34.889999,30.196136,18565000
+INTC,2017-08-31,34.939999,35.18,34.869999,35.07,30.351917,16366800
+INTC,2017-09-01,35.240002,35.389999,35.07,35.09,30.369226,12822000
+INTC,2017-09-05,35.02,35.330002,34.93,35.02,30.308649,18772000
+INTC,2017-09-06,35.220001,35.939999,35.110001,35.759998,30.949083,28076400
+INTC,2017-09-07,35.880001,35.950001,35.330002,35.540001,30.758678,16297100
+INTC,2017-09-08,35.419998,35.540001,35.080002,35.189999,30.45577,14125000
+INTC,2017-09-11,35.490002,36,35.139999,35.77,30.957739,20037600
+INTC,2017-09-12,35.880001,36.34,35.740002,36.09,31.234692,19489900
+INTC,2017-09-13,36,36.400002,35.970001,36.330002,31.442398,15509800
+INTC,2017-09-14,36.189999,36.700001,36.16,36.48,31.572224,18093900
+INTC,2017-09-15,36.549999,37.080002,36.220001,37,32.022255,33596100
+INTC,2017-09-18,37,37.330002,36.799999,37,32.022255,19393800
+INTC,2017-09-19,37.200001,37.299999,37.02,37.23,32.221313,23850500
+INTC,2017-09-20,37.23,37.290001,36.66,37.07,32.082844,23957500
+INTC,2017-09-21,36.990002,37.27,36.849998,37.200001,32.195354,22954200
+INTC,2017-09-22,36.950001,37.220001,36.950001,37.18,32.178043,21631800
+INTC,2017-09-25,37.049999,37.23,36.849998,37.16,32.160744,23180800
+INTC,2017-09-26,37.209999,37.639999,37,37.470001,32.429039,29790400
+INTC,2017-09-27,37.619999,37.689999,37.099998,37.540001,32.489616,25981400
+INTC,2017-09-28,37.32,37.880001,37.290001,37.830002,32.740604,21171400
+INTC,2017-09-29,37.84,38.150002,37.700001,38.080002,32.956978,23217300
+INTC,2017-10-02,38.119999,39.09,38.080002,39.040001,33.787819,37394500
+INTC,2017-10-03,38.950001,39.700001,38.950001,39.380001,34.082077,34002200
+INTC,2017-10-04,39.389999,39.400002,38.860001,39.34,34.047451,28368800
+INTC,2017-10-05,39.5,39.650002,39.209999,39.529999,34.211895,17710300
+INTC,2017-10-06,39.599998,39.889999,39.419998,39.630001,34.29845,18887500
+INTC,2017-10-09,39.68,39.880001,39.52,39.860001,34.497501,18494100
+INTC,2017-10-10,39.93,39.950001,39.380001,39.650002,34.31575,29890000
+INTC,2017-10-11,39.48,39.669998,39.060001,39.299999,34.01284,30754700
+INTC,2017-10-12,39.349998,39.389999,38.98,39.189999,33.917641,18286900
+INTC,2017-10-13,39.439999,39.810001,39.279999,39.669998,34.333065,16829400
+INTC,2017-10-16,39.709999,39.790001,39.439999,39.759998,34.410957,12489100
+INTC,2017-10-17,39.560001,39.869999,39.369999,39.790001,34.436913,15532800
+INTC,2017-10-18,39.799999,40.290001,39.599998,40.25,34.835033,21424600
+INTC,2017-10-19,39.880001,40.330002,39.830002,40.09,34.696568,19222700
+INTC,2017-10-20,40.330002,40.450001,40.099998,40.43,34.990822,18335700
+INTC,2017-10-23,40.549999,41.040001,40.400002,40.830002,35.337013,28647000
+INTC,2017-10-24,41,41.049999,40.720001,40.950001,35.440861,19652400
+INTC,2017-10-25,40.889999,41.060001,40.490002,40.779999,35.293728,24031700
+INTC,2017-10-26,40.91,41.580002,40.709999,41.349998,35.787041,38247400
+INTC,2017-10-27,43.299999,45,43.099998,44.400002,38.426716,90028300
+INTC,2017-10-30,44.48,45.189999,43.880001,44.369999,38.400764,48161500
+INTC,2017-10-31,45.200001,45.799999,44.650002,45.490002,39.370083,47000900
+INTC,2017-11-01,45.970001,46.709999,45.59,46.709999,40.425945,47813700
+INTC,2017-11-02,46.610001,47.23,46.209999,47.099998,40.763474,44602300
+INTC,2017-11-03,47.200001,47.299999,45.599998,46.34,40.105721,39298100
+INTC,2017-11-06,46.599998,46.740002,46.09,46.700001,40.656807,34035000
+INTC,2017-11-07,46.700001,47.09,46.389999,46.779999,40.72646,24461400
+INTC,2017-11-08,46.619999,46.700001,46.279999,46.700001,40.656807,21565800
+INTC,2017-11-09,46.049999,46.389999,45.650002,46.299999,40.308571,25570400
+INTC,2017-11-10,46.040001,46.09,45.380001,45.580002,39.681747,24095400
+INTC,2017-11-13,45.259998,45.939999,45.25,45.75,39.829742,18999000
+INTC,2017-11-14,45.700001,45.919998,45.32,45.860001,39.925503,22201200
+INTC,2017-11-15,45.389999,45.810001,45.169998,45.459999,39.577271,17157200
+INTC,2017-11-16,45.630001,46.07,45.459999,45.650002,39.742683,26439400
+INTC,2017-11-17,45.5,45.619999,44.619999,44.630001,38.854679,63798000
+INTC,2017-11-20,44.73,45.119999,44.5,44.619999,38.84597,22420000
+INTC,2017-11-21,44.720001,45.220001,44.709999,44.939999,39.124565,21871000
+INTC,2017-11-22,44.939999,44.950001,44.540001,44.650002,38.872086,19538300
+INTC,2017-11-24,44.549999,44.779999,44.43,44.75,38.959148,6465800
+INTC,2017-11-27,44.419998,44.610001,44.27,44.490002,38.732796,18202100
+INTC,2017-11-28,44.650002,44.84,44.32,44.73,38.941742,20194100
+INTC,2017-11-29,44.849998,45.09,43.77,43.950001,38.262676,27036900
+INTC,2017-11-30,44.360001,45.200001,44.330002,44.84,39.037506,34145300
+INTC,2017-12-01,44.73,44.84,43.529999,44.68,38.898201,26656300
+INTC,2017-12-04,45.02,45.299999,44.330002,44.490002,38.732796,28000800
+INTC,2017-12-05,44.599998,44.900002,43.23,43.439999,37.81868,30626900
+INTC,2017-12-06,43.139999,43.720001,42.669998,43.450001,37.827377,27710800
+INTC,2017-12-07,43.459999,43.599998,42.779999,43.080002,37.505257,32708400
+INTC,2017-12-08,43.349998,43.580002,43.110001,43.349998,37.740326,23154700
+INTC,2017-12-11,43.279999,43.779999,43.25,43.66,38.010189,20425900
+INTC,2017-12-12,43.470001,43.619999,43.080002,43.330002,37.722908,16557400
+INTC,2017-12-13,43.650002,43.66,43.240002,43.34,37.731609,21399500
+INTC,2017-12-14,43.43,43.57,43.02,43.259998,37.661964,19644900
+INTC,2017-12-15,43.400002,44.84,43.07,44.560001,38.793739,47477000
+INTC,2017-12-18,45.150002,46.349998,45.040001,46.259998,40.27375,50369300
+INTC,2017-12-19,46.299999,47.259998,45.889999,47.040001,40.95282,41421100
+INTC,2017-12-20,47.470001,47.639999,46.66,47.560001,41.405533,40935000
+INTC,2017-12-21,47.540001,47.59,46.560001,46.759998,40.709042,42963500
+INTC,2017-12-22,46.330002,47.02,46.02,46.700001,40.656807,33913500
+INTC,2017-12-26,46.279999,46.470001,45.950001,46.080002,40.11705,15533300
+INTC,2017-12-27,46.110001,46.360001,46,46.110001,40.143169,13359700
+INTC,2017-12-28,46.360001,46.360001,45.950001,46.220001,40.238926,9504400
+INTC,2017-12-29,46.209999,46.490002,46.09,46.16,40.186687,17394500
+INTC,2018-01-02,46.380001,46.900002,46.209999,46.849998,40.787399,23370800
+INTC,2018-01-03,45.470001,46.209999,43.650002,45.259998,39.403156,116479000
+INTC,2018-01-04,43.52,44.650002,42.689999,44.43,38.680561,89209100
+INTC,2018-01-05,44.43,45.150002,43.900002,44.740002,38.950443,41824000
+INTC,2018-01-08,44.27,44.84,43.959999,44.740002,38.950443,33733800
+INTC,2018-01-09,44.700001,44.84,43.490002,43.619999,37.975376,44282300
+INTC,2018-01-10,43.330002,43.599998,42.439999,42.5,37.000309,45735000
+INTC,2018-01-11,42.799999,43.580002,42.450001,43.41,37.792553,35371500
+INTC,2018-01-12,43.450001,43.599998,43.009998,43.240002,37.644554,29973600
+INTC,2018-01-16,43.549999,43.790001,42.889999,43.139999,37.557487,38367200
+INTC,2018-01-17,43.549999,44.450001,43.509998,44.389999,38.645741,32368600
+INTC,2018-01-18,44.400002,44.740002,44.169998,44.48,38.724087,26826500
+INTC,2018-01-19,44.619999,44.889999,44.25,44.82,39.020092,25780200
+INTC,2018-01-22,44.799999,45.790001,44.790001,45.75,39.829742,27706800
+INTC,2018-01-23,45.810001,46.09,45.630001,46.060001,40.099628,22135100
+INTC,2018-01-24,45.900002,46.130001,44.959999,45.509998,39.620804,32464200
+INTC,2018-01-25,45.880001,46.369999,45.169998,45.299999,39.437981,36758700
+INTC,2018-01-26,48.380001,50.150002,48.119999,50.080002,43.599438,86916100
+INTC,2018-01-29,49.599998,50.849998,49.369999,49.98,43.512371,46304000
+INTC,2018-01-30,49.48,50.060001,48.740002,48.790001,42.476364,32814600
+INTC,2018-01-31,49.23,49.25,47.560001,48.139999,41.910469,41619900
+INTC,2018-02-01,47.700001,48.470001,47.450001,47.650002,41.483883,28840400
+INTC,2018-02-02,47.32,47.790001,46.099998,46.150002,40.177986,28663000
+INTC,2018-02-05,46.349998,47.259998,44.5,44.52,38.758915,47869000
+INTC,2018-02-06,44.02,44.93,43.029999,44.91,39.363705,58145400
+INTC,2018-02-07,44.580002,46.299999,44.34,45.200001,39.617889,37508400
+INTC,2018-02-08,45.279999,45.419998,42.740002,42.75,37.470463,43151300
+INTC,2018-02-09,43.5,44.279999,42.040001,43.950001,38.522266,49301100
+INTC,2018-02-12,44.150002,45.16,44.09,44.830002,39.293575,28379500
+INTC,2018-02-13,44.59,44.779999,44.259998,44.459999,38.969273,19517600
+INTC,2018-02-14,44.07,45.509998,44.040001,45.380001,39.775658,19922000
+INTC,2018-02-15,45.880001,45.990002,44.950001,45.919998,40.248966,23536800
+INTC,2018-02-16,45.82,46.59,45.509998,45.560001,39.933418,21475200
+INTC,2018-02-20,45.459999,46.709999,45.389999,46.32,40.599564,25512000
+INTC,2018-02-21,46.669998,47.060001,45.919998,45.939999,40.266487,27527500
+INTC,2018-02-22,46.139999,46.560001,45.619999,45.799999,40.143787,16946400
+INTC,2018-02-23,46.34,47.790001,46.310001,47.73,41.835434,26040900
+INTC,2018-02-26,48.200001,49.130001,48.099998,49.110001,43.04501,26992300
+INTC,2018-02-27,49.369999,50.900002,49.310001,49.91,43.746208,43624100
+INTC,2018-02-28,50.18,50.34,49.279999,49.290001,43.202789,35541200
+INTC,2018-03-01,49.5,49.720001,47.470001,47.84,41.931854,36326600
+INTC,2018-03-02,47.200001,49.049999,46.959999,48.98,42.931057,33310600
+INTC,2018-03-05,48.57,49.799999,48.040001,49.75,43.605972,30826500
+INTC,2018-03-06,50.16,51.330002,50.150002,50.709999,44.447414,39132300
+INTC,2018-03-07,50.18,51.490002,50.099998,51.32,44.982075,31801900
+INTC,2018-03-08,51.790001,52.080002,50.470001,50.740002,44.473709,29481200
+INTC,2018-03-09,51.27,52.299999,51,52.189999,45.744629,32727900
+INTC,2018-03-12,51.860001,51.950001,50.5,51.52,45.157383,32044400
+INTC,2018-03-13,52.52,53.779999,51.389999,51.779999,45.385265,45573900
+INTC,2018-03-14,52.060001,52.18,51.310001,51.860001,45.455387,24993500
+INTC,2018-03-15,52.23,52.299999,50.880001,50.880001,44.59642,25631200
+INTC,2018-03-16,51.169998,51.700001,50.990002,51.169998,44.850597,42559800
+INTC,2018-03-19,50.740002,51.23,49.93,50.830002,44.552597,31115200
+INTC,2018-03-20,50.880001,51.810001,50.849998,51.549999,45.183666,22215000
+INTC,2018-03-21,51.549999,52.169998,51.169998,51.560001,45.19244,23239500
+INTC,2018-03-22,50.740002,51.959999,50.599998,50.830002,44.552597,30916000
+INTC,2018-03-23,50.59,50.990002,49.360001,49.360001,43.264133,37683900
+INTC,2018-03-26,50.740002,52.490002,50.32,52.48,45.998814,39306200
+INTC,2018-03-27,53.009998,53.25,50.779999,51.189999,44.868137,38777000
+INTC,2018-03-28,50.5,50.700001,49.009998,49.599998,43.474495,37970900
+INTC,2018-03-29,49.98,52.080002,49.869999,52.080002,45.64822,45265800
+INTC,2018-04-02,51.689999,52.040001,47.290001,48.919998,42.878464,67187800
+INTC,2018-04-03,49,49.959999,48.41,49.75,43.605972,39432400
+INTC,2018-04-04,48.099998,50.16,48.009998,49.990002,43.81633,30370000
+INTC,2018-04-05,50.009998,50.720001,49.970001,50.380001,44.158161,25115400
+INTC,2018-04-06,49.790001,50.400002,48.5,48.790001,42.76453,28215200
+INTC,2018-04-09,49.16,51.110001,49.16,49.549999,43.430656,31437000
+INTC,2018-04-10,51.119999,51.490002,50.34,51.27,44.938259,25906400
+INTC,2018-04-11,50.990002,51.73,50.82,51.099998,44.789249,17568400
+INTC,2018-04-12,51.490002,53.27,51.450001,52.720001,46.209175,29781400
+INTC,2018-04-13,53.060001,53.209999,51.599998,51.860001,45.455387,20884900
+INTC,2018-04-16,52.290001,52.529999,51.790001,52.400002,45.928699,18855500
+INTC,2018-04-17,52.91,53.700001,52.889999,53.540001,46.927914,21228700
+INTC,2018-04-18,53.52,54.360001,53.34,53.610001,46.989265,22164700
+INTC,2018-04-19,52.950001,52.959999,51.610001,52.220001,45.770927,25422400
+INTC,2018-04-20,52.169998,52.279999,50.880001,51.529999,45.166134,26910100
+INTC,2018-04-23,51.689999,51.889999,50.849998,51.099998,44.789249,21706700
+INTC,2018-04-24,51.869999,53.639999,51.139999,51.450001,45.096027,42494700
+INTC,2018-04-25,51.860001,52.099998,50.599998,51.380001,45.034672,25752800
+INTC,2018-04-26,52.259998,53.27,52.07,53.049999,46.498436,39575000
+INTC,2018-04-27,55.439999,55.790001,52.23,52.73,46.217945,69888100
+INTC,2018-04-30,52.560001,53.369999,51.209999,51.619999,45.245029,36417400
+INTC,2018-05-01,51.639999,53.419998,51.439999,53.330002,46.743851,27600800
+INTC,2018-05-02,53.09,53.200001,52.150002,52.310001,45.849819,25778300
+INTC,2018-05-03,51.889999,52.560001,51.209999,52.279999,45.823521,28561000
+INTC,2018-05-04,51.619999,52.84,51,52.779999,46.528767,25642500
+INTC,2018-05-07,52.860001,53.580002,52.830002,53.330002,47.01363,20285700
+INTC,2018-05-08,53.290001,53.630001,52.799999,53.630001,47.278091,21026800
+INTC,2018-05-09,53.759998,54.369999,53.189999,54.34,47.904011,19827500
+INTC,2018-05-10,54.549999,55,54.099998,54.98,48.468204,18715900
+INTC,2018-05-11,54.619999,55.189999,54.43,54.669998,48.194908,15405000
+INTC,2018-05-14,54.77,55.240002,54.740002,54.900002,48.397686,21878200
+INTC,2018-05-15,54.580002,54.75,53.560001,53.919998,47.533745,21712600
+INTC,2018-05-16,54.169998,54.700001,53.959999,54.639999,48.168465,16260500
+INTC,2018-05-17,54.549999,55.439999,54.419998,54.810001,48.318336,16872600
+INTC,2018-05-18,54.529999,54.540001,53.470001,53.5,47.163486,23679900
+INTC,2018-05-21,54.360001,55.220001,53.860001,54.32,47.886372,25367400
+INTC,2018-05-22,54.73,55.049999,54.049999,54.450001,48.000977,19009600
+INTC,2018-05-23,54,55.23,53.84,55.209999,48.670956,20555400
+INTC,2018-05-24,55.18,55.299999,54.130001,54.75,48.265438,19667100
+INTC,2018-05-25,54.799999,55.5,54.540001,55.439999,48.873722,18550000
+INTC,2018-05-29,55.119999,55.810001,54.810001,55.32,48.767929,24253500
+INTC,2018-05-30,55.889999,56.200001,55.619999,55.68,49.085297,24711500
+INTC,2018-05-31,55.669998,55.860001,55.060001,55.200001,48.66214,30962100
+INTC,2018-06-01,55.84,57.099998,55.799999,57.080002,50.319485,31183200
+INTC,2018-06-04,57.009998,57.599998,56.779999,56.830002,50.099083,22538100
+INTC,2018-06-05,56.900002,57.119999,56.220001,56.529999,49.834621,21687000
+INTC,2018-06-06,56.529999,57.060001,56.080002,57.029999,50.275402,22955400
+INTC,2018-06-07,56.919998,57,55.619999,55.880001,49.261616,27596100
+INTC,2018-06-08,55.560001,55.700001,54.66,55.049999,48.529903,30822900
+INTC,2018-06-11,54.799999,55.09,54.259998,54.52,48.062691,25752400
+INTC,2018-06-12,54.869999,55.029999,54.220001,54.82,48.327145,23294900
+INTC,2018-06-13,54.98,55.700001,54.91,55.029999,48.512276,22631400
+INTC,2018-06-14,55.450001,55.860001,55.18,55.540001,48.961876,23419800
+INTC,2018-06-15,55.169998,55.380001,54.580002,55.110001,48.582794,39194700
+INTC,2018-06-18,54.299999,54.299999,52.34,53.220001,46.916656,40764400
+INTC,2018-06-19,52.139999,52.950001,51.880001,52.93,46.660999,31780900
+INTC,2018-06-20,53.189999,53.75,52.689999,53.459999,47.128227,21403000
+INTC,2018-06-21,54.380001,54.529999,51.939999,52.189999,46.00864,44435600
+INTC,2018-06-22,52.619999,53.09,52.299999,52.5,46.281937,34682100
+INTC,2018-06-25,51.169998,51.75,49.91,50.709999,44.703941,45356500
+INTC,2018-06-26,49.950001,50.41,49.360001,49.669998,43.787106,37543000
+INTC,2018-06-27,49.34,50.060001,48.75,48.759998,42.98489,33338800
+INTC,2018-06-28,48.580002,49.490002,48.5,49.25,43.416866,29055700
+INTC,2018-06-29,49.529999,50.110001,49.5,49.709999,43.82238,28906500
+INTC,2018-07-02,49.040001,50.27,48.830002,50.200001,44.254337,23755500
+INTC,2018-07-03,50.580002,50.860001,49.43,49.470001,43.610809,16327900
+INTC,2018-07-05,49.98,50.959999,49.75,50.75,44.739201,26163500
+INTC,2018-07-06,50.77,51.5,50.400002,51.369999,45.285767,19968000
+INTC,2018-07-09,51.639999,51.889999,51,51.860001,45.717728,21361600
+INTC,2018-07-10,52.099998,52.259998,51.84,52.16,45.982201,17362900
+INTC,2018-07-11,51.689999,51.869999,51.189999,51.200001,45.135902,18665600
+INTC,2018-07-12,52.049999,52.48,51.73,52.349998,46.149693,20292700
+INTC,2018-07-13,52.400002,52.419998,51.759998,52.220001,46.035091,13749300
+INTC,2018-07-16,52.150002,52.32,51.869999,52.009998,45.84996,15951500
+INTC,2018-07-17,51.049999,51.880001,51.009998,51.75,45.620762,15754500
+INTC,2018-07-18,51.869999,51.970001,51.470001,51.720001,45.594318,14649000
+INTC,2018-07-19,51.599998,52.009998,51.049999,51.98,45.823524,15954600
+INTC,2018-07-20,51.830002,52.07,51.330002,51.91,45.761806,17380500
+INTC,2018-07-23,51.77,52.5,51.330002,52.310001,46.114441,15945500
+INTC,2018-07-24,52.759998,53.299999,52.080002,52.18,45.999828,17788700
+INTC,2018-07-25,52.209999,52.450001,51.09,52.43,46.220222,19854800
+INTC,2018-07-26,52.450001,53.18,51.869999,52.16,45.982201,28282500
+INTC,2018-07-27,48.759998,49.200001,47.48,47.68,42.032818,67816700
+INTC,2018-07-30,47.630001,47.990002,46.43,47.689999,42.04163,35696600
+INTC,2018-07-31,48.240002,48.68,47.689999,48.099998,42.403061,36581200
+INTC,2018-08-01,48.060001,48.91,48,48.810001,43.028973,28060700
+INTC,2018-08-02,48.5,49.52,48.200001,49.48,43.619621,26452500
+INTC,2018-08-03,49.5,49.779999,49.169998,49.630001,43.751858,22008200
+INTC,2018-08-06,48.77,49.310001,48.32,49.299999,43.725235,26669000
+INTC,2018-08-07,49.43,49.830002,49.41,49.700001,44.080017,28322700
+INTC,2018-08-08,49.599998,50.130001,49.439999,49.959999,44.310612,21990600
+INTC,2018-08-09,49.860001,50.599998,49.720001,50.139999,44.470264,23795600
+INTC,2018-08-10,48.509998,49.169998,48.299999,48.849998,43.326134,28712400
+INTC,2018-08-13,48.919998,49.240002,48.380001,48.450001,42.971363,17070600
+INTC,2018-08-14,48.669998,48.759998,47.650002,48.119999,42.678673,23061600
+INTC,2018-08-15,47.779999,48,46.900002,47.459999,42.093315,26739900
+INTC,2018-08-16,47.75,47.950001,47.049999,47.169998,41.83609,24358000
+INTC,2018-08-17,47,47.389999,46.330002,47.099998,41.774021,26382000
+INTC,2018-08-20,47.049999,47.119999,46.189999,46.5,41.241863,24334000
+INTC,2018-08-21,46.66,47.849998,46.639999,47.619999,42.235222,19254300
+INTC,2018-08-22,47.25,47.349998,46.919998,47.049999,41.729668,23182500
+INTC,2018-08-23,46.860001,47.169998,46.709999,46.98,41.667591,31343200
+INTC,2018-08-24,47.290001,47.889999,47.080002,47.66,42.270695,18214700
+INTC,2018-08-27,48,48.389999,47.630001,48.349998,42.882679,17170300
+INTC,2018-08-28,48.549999,48.790001,48.310001,48.57,43.077789,13472400
+INTC,2018-08-29,48.700001,48.860001,48.400002,48.75,43.237427,13479100
+INTC,2018-08-30,48.52,48.830002,48.09,48.240002,42.785114,16418800
+INTC,2018-08-31,47.959999,48.560001,47.919998,48.43,42.953617,16484000
+INTC,2018-09-04,48.380001,48.43,47.560001,47.959999,42.536766,15682900
+INTC,2018-09-05,47.75,48.119999,47.470001,47.720001,42.323914,20857200
+INTC,2018-09-06,47.759998,47.959999,47.209999,47.259998,41.91592,19318100
+INTC,2018-09-07,46.91,47.48,46.360001,46.450001,41.197517,25958300
+INTC,2018-09-10,46.560001,46.759998,46.23,46.299999,41.064472,21522400
+INTC,2018-09-11,46,46.029999,44.889999,44.93,39.849396,32455300
+INTC,2018-09-12,44.560001,44.98,44.060001,44.93,39.849396,29778700
+INTC,2018-09-13,45.68,45.849998,45.110001,45.57,40.41703,18657100
+INTC,2018-09-14,45.779999,45.970001,45.349998,45.540001,40.390411,22998700
+INTC,2018-09-17,45.290001,45.900002,45.189999,45.419998,40.283985,17603200
+INTC,2018-09-18,45.580002,46.529999,45.41,46.099998,40.887093,20528100
+INTC,2018-09-19,46.09,46.439999,45.889999,46.150002,40.931442,15918900
+INTC,2018-09-20,46.779999,47.360001,46.52,47.200001,41.862713,21999300
+INTC,2018-09-21,47.119999,47.419998,46.369999,46.66,41.383774,52650600
+INTC,2018-09-24,46.310001,47,46.150002,46.91,41.605503,17847000
+INTC,2018-09-25,46.220001,46.389999,45.799999,45.91,40.718575,23389900
+INTC,2018-09-26,46.040001,46.299999,45.580002,45.700001,40.532318,23957700
+INTC,2018-09-27,45.91,46.169998,45.73,45.880001,40.691978,15415500
+INTC,2018-09-28,45.619999,47.75,45.459999,47.290001,41.942528,46223500
+INTC,2018-10-01,46.790001,47.220001,46.200001,46.450001,41.197517,23796200
+INTC,2018-10-02,47.509998,48.880001,47.32,48.099998,42.660931,42121100
+INTC,2018-10-03,48.619999,49.720001,48.560001,48.759998,43.2463,39211900
+INTC,2018-10-04,48.84,48.860001,47.619999,48.130001,42.687553,30108300
+INTC,2018-10-05,48.23,48.34,46.66,47.029999,41.711929,28901400
+INTC,2018-10-08,46.959999,47.349998,46.52,47.029999,41.711929,19376800
+INTC,2018-10-09,47.18,47.619999,46.540001,46.549999,41.286217,23285700
+INTC,2018-10-10,46.060001,46.119999,44.799999,44.799999,39.734108,43109500
+INTC,2018-10-11,45.150002,45.610001,43.73,44.23,39.22855,43648800
+INTC,2018-10-12,45.27,45.34,44.23,44.880001,39.805046,32087400
+INTC,2018-10-15,44.630001,45.139999,44.439999,44.529999,39.494633,21633000
+INTC,2018-10-16,44.900002,46.009998,44.830002,45.939999,40.745193,21472000
+INTC,2018-10-17,46,46.330002,45.540001,45.889999,40.70084,23124400
+INTC,2018-10-18,45.650002,45.75,44.830002,44.970001,39.884876,26638800
+INTC,2018-10-19,45.02,45.18,43.860001,44,39.024551,28368500
+INTC,2018-10-22,44.5,45.34,44.099998,45.009998,39.920349,34508800
+INTC,2018-10-23,44.18,45.09,43.91,44.5,39.468018,38590300
+INTC,2018-10-24,44.16,44.360001,42.360001,42.419998,37.623222,33631800
+INTC,2018-10-25,43.540001,44.939999,43.279999,44.310001,39.299507,48255300
+INTC,2018-10-26,45.59,46.439999,44.700001,45.689999,40.523449,67280400
+INTC,2018-10-29,46.5,46.75,44.439999,45.400002,40.266258,35732200
+INTC,2018-10-30,45.529999,47.880001,45.459999,47.759998,42.359383,43975200
+INTC,2018-10-31,48.290001,48.560001,46.830002,46.880001,41.578899,33369100
+INTC,2018-11-01,46.950001,48.470001,46.860001,48.220001,42.767368,28335300
+INTC,2018-11-02,48.130001,48.25,46.75,47.110001,41.782887,30759800
+INTC,2018-11-05,47.34,48.25,46.919998,47.970001,42.545639,23751200
+INTC,2018-11-06,47.799999,47.919998,47.029999,47.25,42.170792,23839600
+INTC,2018-11-07,47.630001,48.75,47.59,48.720001,43.482765,29913200
+INTC,2018-11-08,48.490002,49.290001,48.459999,48.990002,43.723747,26581700
+INTC,2018-11-09,48.790001,49.029999,47.869999,48.110001,42.938339,21761400
+INTC,2018-11-12,47.709999,47.799999,46.599998,46.650002,41.635284,24412800
+INTC,2018-11-13,46.990002,48.25,46.990002,47.389999,42.295731,29315900
+INTC,2018-11-14,47.849998,47.970001,46.889999,47.09,42.027985,25632700
+INTC,2018-11-15,47.009998,48.240002,46.720001,48.110001,42.938339,29581000
+INTC,2018-11-16,47.77,49.049999,47.689999,48.830002,43.580944,31670600
+INTC,2018-11-19,48.610001,49.150002,47.779999,48,42.84016,26859000
+INTC,2018-11-20,47.400002,48.119999,47.09,47.389999,42.295731,29200800
+INTC,2018-11-21,47.849998,47.880001,47.02,47.029999,41.97443,19011400
+INTC,2018-11-23,46.689999,47.07,46.52,46.540001,41.537109,8906900
+INTC,2018-11-26,47.27,47.459999,46.700001,47.450001,42.349289,20723000
+INTC,2018-11-27,46.939999,48.220001,46.59,48.07,42.902645,27621000
+INTC,2018-11-28,47.939999,48.880001,47.650002,48.860001,43.607716,28003200
+INTC,2018-11-29,48.490002,48.560001,47.630001,47.700001,42.572411,23592500
+INTC,2018-11-30,47.950001,49.32,47.560001,49.310001,44.009342,43313700
+INTC,2018-12-03,50,50.5,49.529999,50.130001,44.741199,30870400
+INTC,2018-12-04,49.52,49.599998,47.68,47.75,42.617039,35397700
+INTC,2018-12-06,46.799999,48.389999,46.52,48.369999,43.170387,31661700
+INTC,2018-12-07,47.939999,48.060001,46.23,46.240002,41.269356,34016400
+INTC,2018-12-10,46.279999,47.459999,46.009998,47.209999,42.135082,23289000
+INTC,2018-12-11,47.900002,48.59,47.130001,47.380001,42.286808,23851000
+INTC,2018-12-12,48.580002,48.639999,47.41,47.830002,42.688442,31305000
+INTC,2018-12-13,48.259998,48.580002,47.860001,48.290001,43.098995,19526000
+INTC,2018-12-14,47.889999,48.759998,47.849998,47.860001,42.715206,26372100
+INTC,2018-12-17,47.860001,48.41,46.66,47.080002,42.01907,26598700
+INTC,2018-12-18,47.470001,48.450001,47.360001,47.740002,42.608116,29014300
+INTC,2018-12-19,47.490002,47.73,45.380001,45.57,40.671383,39717600
+INTC,2018-12-20,45.41,46.310001,45.009998,45.540001,40.6446,37750900
+INTC,2018-12-21,45.75,46.650002,44.799999,44.84,40.019859,52768300
+INTC,2018-12-24,44.630001,45.169998,43.540001,43.59,38.904213,19241600
+INTC,2018-12-26,44,46.200001,43.509998,46.189999,41.224731,28677600
+INTC,2018-12-27,45.619999,46.380001,44.669998,46.360001,41.376457,29970700
+INTC,2018-12-28,46.509998,47.740002,46.299999,46.75,41.724541,24758700
+INTC,2018-12-31,47.09,47.48,46.549999,46.93,41.885193,20490400
+INTC,2019-01-02,45.959999,47.470001,45.77,47.080002,42.01907,18774600
+INTC,2019-01-03,46.150002,46.279999,44.389999,44.490002,39.707481,32267300
+INTC,2019-01-04,45.84,47.57,45.540001,47.220001,42.14402,35447300
+INTC,2019-01-07,47.099998,48,46.75,47.439999,42.340363,22736800
+INTC,2019-01-08,47.799999,48.029999,46.779999,47.740002,42.608116,22749200
+INTC,2019-01-09,47.959999,48.57,47.779999,48.009998,42.849083,22554500
+INTC,2019-01-10,47.75,48.650002,47.41,48.560001,43.33997,27202600
+INTC,2019-01-11,48.099998,49.290001,48.049999,48.93,43.670189,21751300
+INTC,2019-01-14,48.459999,48.830002,48.299999,48.349998,43.152546,19193900
+INTC,2019-01-15,48.709999,49.130001,48.439999,48.599998,43.375668,22480800
+INTC,2019-01-16,48.599998,48.889999,48.080002,48.130001,42.956196,19057700
+INTC,2019-01-17,48,48.84,47.91,48.470001,43.259632,17448700
+INTC,2019-01-18,49.110001,49.380001,48.689999,49.189999,43.902241,29874600
+INTC,2019-01-22,48.959999,48.98,47.869999,48.27,43.081146,25940700
+INTC,2019-01-23,48.41,48.799999,47.52,47.939999,42.786613,18960700
+INTC,2019-01-24,48.700001,50.040001,48.599998,49.759998,44.410976,50578300
+INTC,2019-01-25,46.849998,47.43,45.75,47.040001,41.98336,86455700
+INTC,2019-01-28,46.130001,46.73,46.049999,46.709999,41.688835,35928700
+INTC,2019-01-29,46.779999,46.970001,46.330002,46.540001,41.537109,20988300
+INTC,2019-01-30,46.68,47.68,46.450001,47.540001,42.429619,26931700
+INTC,2019-01-31,46.700001,47.18,46.099998,47.119999,42.05476,43051300
+INTC,2019-02-01,47.060001,49.049999,47.009998,48.73,43.491688,37442900
+INTC,2019-02-04,48.619999,49.240002,48.240002,49.220001,43.929016,20905000
+INTC,2019-02-05,49.18,50.720001,49.18,50.009998,44.634087,31641600
+INTC,2019-02-06,49.950001,50.639999,49.82,49.900002,44.818218,21647800
+INTC,2019-02-07,49.5,49.849998,48.68,49.23,44.216446,27825900
+INTC,2019-02-08,48.77,49.02,48.009998,48.84,43.866161,18851200
+INTC,2019-02-11,49.02,49.32,48.580002,48.77,43.803303,18004100
+INTC,2019-02-12,49.360001,50.139999,49.27,50.009998,44.917011,18050100
+INTC,2019-02-13,50.130001,50.810001,50,50.470001,45.330173,17712800
+INTC,2019-02-14,50.41,51.040001,50.349998,50.810001,45.635548,17545400
+INTC,2019-02-15,51.25,51.669998,51.09,51.66,46.398975,22520400
+INTC,2019-02-19,51.349998,51.709999,51.34,51.400002,46.165462,15611800
+INTC,2019-02-20,51.630001,51.73,51.060001,51.389999,46.156475,21607700
+INTC,2019-02-21,51.32,51.84,51.209999,51.41,46.174442,16162100
+INTC,2019-02-22,52.700001,52.98,52.060001,52.490002,47.144455,31934100
+INTC,2019-02-25,53.060001,53.610001,52.860001,53.099998,47.692333,20711800
+INTC,2019-02-26,53.009998,53.369999,52.91,53.23,47.809093,16082200
+INTC,2019-02-27,52.759998,53.380001,52.509998,53.240002,47.818069,17590300
+INTC,2019-02-28,52.919998,53.18,52.810001,52.959999,47.566589,18388800
+INTC,2019-03-01,53.439999,53.68,52.889999,53.299999,47.871967,18359300
+INTC,2019-03-04,53.75,54.099998,53.209999,53.939999,48.446796,21706100
+INTC,2019-03-05,53.849998,53.990002,53.110001,53.68,48.213264,21057700
+INTC,2019-03-06,53.630001,53.650002,52.939999,52.950001,47.557613,14740500
+INTC,2019-03-07,52.77,52.990002,52.360001,52.599998,47.243252,17803000
+INTC,2019-03-08,51.970001,52.560001,51.700001,52.48,47.135468,16793900
+INTC,2019-03-11,52.880001,53.650002,52.57,53.349998,47.916874,18963000
+INTC,2019-03-12,53.34,53.959999,53.18,53.57,48.114464,20782100
+INTC,2019-03-13,54,54.57,53.650002,54.369999,48.833,25522300
+INTC,2019-03-14,54.299999,54.450001,53.330002,53.439999,47.997707,26647100
+INTC,2019-03-15,53.68,54.689999,53.68,54.330002,48.797066,46512500
+INTC,2019-03-18,54.419998,54.509998,53.869999,54.099998,48.590488,16274000
+INTC,2019-03-19,54.470001,54.650002,54,54.169998,48.653366,18274800
+INTC,2019-03-20,54.060001,54.400002,53.610001,53.82,48.339016,24325300
+INTC,2019-03-21,53.919998,54.990002,53.84,54.639999,49.075497,19127200
+INTC,2019-03-22,54.400002,54.619999,53.209999,53.259998,47.836037,21438400
+INTC,2019-03-25,52.970001,53.549999,52.380001,52.779999,47.404919,16971400
+INTC,2019-03-26,53.32,53.77,53.040001,53.439999,47.997707,17724300
+INTC,2019-03-27,53.59,53.860001,52.939999,53.16,47.74622,19656000
+INTC,2019-03-28,53.25,53.439999,52.77,53.110001,47.701317,13607900
+INTC,2019-03-29,53.799999,54.040001,53.48,53.700001,48.231228,18736100
+INTC,2019-04-01,54.34,54.57,54.099998,54.509998,48.958736,17830400
+INTC,2019-04-02,54.529999,54.799999,54.23,54.360001,48.82402,13704500
+INTC,2019-04-03,55.029999,55.990002,54.889999,55.48,49.829956,24552800
+INTC,2019-04-04,55.27,56.139999,55.27,55.919998,50.225147,16520500
+INTC,2019-04-05,55.75,55.950001,54.869999,55.599998,49.937737,19268400
+INTC,2019-04-08,55.279999,55.740002,55.200001,55.68,50.009579,11758800
+INTC,2019-04-09,55.349998,55.43,54.900002,55.32,49.686249,13339700
+INTC,2019-04-10,55.32,55.860001,55.32,55.75,50.072456,13084000
+INTC,2019-04-11,55.759998,56.07,55.630001,55.799999,50.117367,10845800
+INTC,2019-04-12,56.209999,56.490002,55.84,56.419998,50.674225,12910200
+INTC,2019-04-15,56.459999,56.560001,55.919998,56.279999,50.548488999999996,11676900
+INTC,2019-04-16,56.66,57.470001,56.07,56.709999,50.9347,30301900
+INTC,2019-04-17,58.439999,59.59,58.119999,58.560001,52.596291,38788400
+INTC,2019-04-18,58.709999,58.880001,58.119999,58.490002,52.533421,20464200
+INTC,2019-04-22,58.150002,58.830002,57.880001,58.82,52.829807,12327500
+INTC,2019-04-23,58.889999,58.98,58.5,58.779999,52.793884,17739900
+INTC,2019-04-24,58.52,59.290001,58.139999,58.720001,52.739994,17723700
+INTC,2019-04-25,58.299999,58.380001,57.23,57.610001,51.743042,27949900
+INTC,2019-04-26,52.740002,53.09,51.52,52.43,47.090561,72364500
+INTC,2019-04-29,52.169998,52.43,51,51.110001,45.904991,42142300
+INTC,2019-04-30,51,51.43,50.869999,51.040001,45.842117,27130900
+INTC,2019-05-01,51.099998,51.599998,50.740002,50.759998,45.590637,20467600
+INTC,2019-05-02,50.799999,51.330002,50.119999,50.549999,45.402023,22655400
+INTC,2019-05-03,51.080002,51.82,50.73,51.75,46.47982,25656600
+INTC,2019-05-06,50.25,51.279999,50.189999,51.220001,46.285526,26245200
+INTC,2019-05-07,50.599998,50.880001,49.93,50.48,45.616814,29713400
+INTC,2019-05-08,50.200001,50.790001,49.07,49.240002,44.496277,36812400
+INTC,2019-05-09,47.900002,48.290001,46.049999,46.619999,42.128681,59642200
+INTC,2019-05-10,46.439999,46.799999,45.099998,46.200001,41.749146,42522800
+INTC,2019-05-13,45.330002,45.639999,44.700001,44.759998,40.44788,39091900
+INTC,2019-05-14,45.18,45.490002,44.869999,45.169998,40.818382,24706500
+INTC,2019-05-15,44.919998,45.75,44.759998,45.619999,41.225025,23407900
+INTC,2019-05-16,45.470001,45.950001,45.419998,45.529999,41.143696,19954700
+INTC,2019-05-17,45.18,45.73,44.759998,44.889999,40.565346,22500400
+INTC,2019-05-20,44,44.52,43.450001,43.560001,39.363487,28675000
+INTC,2019-05-21,44.34,44.779999,44.18,44.459999,40.176777,25543400
+INTC,2019-05-22,44.150002,44.459999,43.849998,44,39.761089,16932500
+INTC,2019-05-23,43.369999,44.740002,42.860001,44.529999,40.240036,35783900
+INTC,2019-05-24,44.59,45.049999,44.490002,44.57,40.276176,27168100
+INTC,2019-05-28,44.66,44.689999,43.299999,43.57,39.372517,34779900
+INTC,2019-05-29,43.349998,44.529999,43.330002,44.23,39.968933,28450300
+INTC,2019-05-30,44.299999,45.029999,44.23,44.73,40.420765,21618900
+INTC,2019-05-31,44.18,44.970001,43.93,44.040001,39.797241,25532500
+INTC,2019-06-03,44.25,44.59,43.200001,43.459999,39.273113,31155700
+INTC,2019-06-04,44.16,44.860001,43.77,44.790001,40.474987,28094900
+INTC,2019-06-05,45.110001,45.18,44.189999,44.549999,40.258102,20802000
+INTC,2019-06-06,44.75,45.169998,44.509998,45.099998,40.755116,19076200
+INTC,2019-06-07,45.25,46.119999,45.099998,46.029999,41.595528,24370300
+INTC,2019-06-10,46.23,47.189999,46.200001,46.799999,42.291348,20806100
+INTC,2019-06-11,47.259998,47.32,46.52,46.849998,42.336525,18415500
+INTC,2019-06-12,46.669998,46.669998,46.25,46.32,41.857594,15900600
+INTC,2019-06-13,46.599998,46.959999,46.529999,46.700001,42.200981,12267600
+INTC,2019-06-14,45.830002,46.419998,45.549999,46.189999,41.740116,15381100
+INTC,2019-06-17,46.139999,46.529999,45.799999,46.130001,41.68589,12643300
+INTC,2019-06-18,46.75,48,46.599998,47.369999,42.806419,25732300
+INTC,2019-06-19,47.48,47.580002,47,47.07,42.535332,17436400
+INTC,2019-06-20,47.869999,48.049999,46.869999,47.189999,42.643776,20126800
+INTC,2019-06-21,46.950001,47.73,46.799999,47.459999,42.887764,31096300
+INTC,2019-06-24,47.400002,47.849998,47.169998,47.630001,43.041389,14479900
+INTC,2019-06-25,47.560001,47.68,46.799999,46.849998,42.336525,16665600
+INTC,2019-06-26,47.650002,48.48,47.560001,48.189999,43.547432,21886300
+INTC,2019-06-27,48.150002,48.419998,47.240002,47.459999,42.887764,23062900
+INTC,2019-06-28,47.77,48.200001,47.68,47.869999,43.258259,26646200
+INTC,2019-07-01,49.290001,49.450001,47.75,48.049999,43.420921,27423300
+INTC,2019-07-02,47.91,48.220001,47.689999,48.119999,43.484177,15381600
+INTC,2019-07-03,48.18,48.560001,48,48.52,43.845642,10739100
+INTC,2019-07-05,48.029999,48.18,47.439999,48.080002,43.448032,14339200
+INTC,2019-07-08,47.619999,47.950001,47.07,47.82,43.213074,16564300
+INTC,2019-07-09,47.360001,47.799999,47.130001,47.75,43.149822,17853200
+INTC,2019-07-10,47.919998,48.610001,47.900002,48.209999,43.565506,16032300
+INTC,2019-07-11,48.560001,48.779999,48.310001,48.599998,43.917931,16615100
+INTC,2019-07-12,49,49.93,48.810001,49.919998,45.11076,20148700
+INTC,2019-07-15,50,50.25,49.77,50.119999,45.2915,14345100
+INTC,2019-07-16,49.91,50,48.959999,49.169998,44.433025,17131400
+INTC,2019-07-17,49.5,49.700001,49.240002,49.389999,44.631821,11928600
+INTC,2019-07-18,49.279999,49.990002,48.889999,49.939999,45.128838,15671600
+INTC,2019-07-19,49.959999,50.66,49.91,50.27,45.427048,29141100
+INTC,2019-07-22,50.009998,51.52,49.889999,51.349998,46.403,21688000
+INTC,2019-07-23,52,52,51.299999,51.75,46.764469,18413500
+INTC,2019-07-24,51.98,52.970001,51.799999,52.919998,47.821754,20896400
+INTC,2019-07-25,52.509998,52.599998,51.880001,52.16,47.134968,27765400
+INTC,2019-07-26,52.689999,53.5,51.529999,51.59,46.619881,36401500
+INTC,2019-07-29,51.529999,52.560001,50.779999,52.509998,47.451248,21897500
+INTC,2019-07-30,51.709999,52.310001,51.560001,51.700001,46.719288,16487700
+INTC,2019-07-31,51.509998,51.720001,50.049999,50.549999,45.680077,24169800
+INTC,2019-08-01,50.52,51.889999,49.470001,49.5,44.731228,34020800
+INTC,2019-08-02,49.09,49.360001,48.5,48.68,43.990231,27881600
+INTC,2019-08-05,47.759998,47.959999,46.57,46.970001,42.444973,38936600
+INTC,2019-08-06,47.150002,47.560001,46.77,46.959999,42.722443,26119600
+INTC,2019-08-07,46.299999,46.880001,45.970001,46.73,42.513203,29440400
+INTC,2019-08-08,46.16,47.369999,45.91,47.169998,42.913486,30643700
+INTC,2019-08-09,46.939999,47,45.779999,45.98,41.830875,24975500
+INTC,2019-08-12,45.759998,46.07,45.439999,45.599998,41.485168,18494300
+INTC,2019-08-13,45.490002,47.049999,45.360001,46.84,42.61327,28959500
+INTC,2019-08-14,46.060001,46.630001,45.650002,45.869999,41.730804,25650200
+INTC,2019-08-15,46.099998,46.18,45.439999,45.700001,41.576149,21896000
+INTC,2019-08-16,46.34,46.68,46.060001,46.5,42.303955,22701800
+INTC,2019-08-19,47.459999,47.599998,47.040001,47.23,42.968079,21403600
+INTC,2019-08-20,47.029999,47.119999,46.459999,46.599998,42.394939,23113300
+INTC,2019-08-21,47.110001,47.290001,46.889999,47.150002,42.895302,15915000
+INTC,2019-08-22,47.279999,47.43,46.689999,46.779999,42.558685,19783000
+INTC,2019-08-23,46.349998,46.630001,44.799999,44.959999,40.90292,32814000
+INTC,2019-08-26,45.82,45.82,45.25,45.560001,41.448776,22080500
+INTC,2019-08-27,45.869999,46.119999,45.5,45.790001,41.658024,16925500
+INTC,2019-08-28,45.700001,45.91,45.369999,45.790001,41.658024,14888800
+INTC,2019-08-29,46.459999,47.220001,46.400002,46.869999,42.640564,17803800
+INTC,2019-08-30,47.240002,47.790001,47.16,47.41,43.131836,16922600
+INTC,2019-09-03,47.119999,47.220001,46.5,46.98,42.740646,15003800
+INTC,2019-09-04,47.560001,48.950001,47.540001,48.919998,44.505577,23450700
+INTC,2019-09-05,49.93,51.169998,49.869999,50.099998,45.579102,30014200
+INTC,2019-09-06,50.25,50.990002,50.07,50.919998,46.325096,17067900
+INTC,2019-09-09,51.060001,52.029999,51.02,51.59,46.934647,20749700
+INTC,2019-09-10,51.330002,51.84,50.830002,51.82,47.14389,18532000
+INTC,2019-09-11,51.599998,52.790001,51.380001,52.790001,48.02636,18968900
+INTC,2019-09-12,53,53.330002,52.07,53.009998,48.226509,23308700
+INTC,2019-09-13,52.759998,53,52.23,52.540001,47.79892,18010800
+INTC,2019-09-16,51.900002,52.290001,51.700001,52.200001,47.489601,13354600
+INTC,2019-09-17,52.049999,52.139999,51.349998,51.950001,47.262161,19641100
+INTC,2019-09-18,52.130001,52.130001,51.16,51.740002,47.071114,14906800
+INTC,2019-09-19,51.700001,51.990002,51.5,51.57,46.916447,11428400
+INTC,2019-09-20,51.599998,51.880001,50.560001,50.720001,46.143158,37067900
+INTC,2019-09-23,50.830002,51.23,50.389999,50.900002,46.306911,18916600
+INTC,2019-09-24,51.099998,51.18,49.639999,49.82,45.324368,28197400
+INTC,2019-09-25,49.75,51.209999,49.419998,51.02,46.41608,19486700
+INTC,2019-09-26,50.98,51.150002,50.34,50.919998,46.325096,11351800
+INTC,2019-09-27,50.630001,51.220001,50.34,50.779999,46.197742,14845700
+INTC,2019-09-30,51.189999,51.599998,50.939999,51.529999,46.880058,13652100
+INTC,2019-10-01,51.970001,52.240002,50.43,50.759998,46.179546,18413100
+INTC,2019-10-02,50.310001,50.369999,48.98,49.389999,44.933167,20078700
+INTC,2019-10-03,49.5,50.07,48.529999,50.029999,45.515415,16320100
+INTC,2019-10-04,50.349998,50.970001,50.029999,50.919998,46.325096,12644900
+INTC,2019-10-07,50.700001,51.23,50.560001,50.619999,46.052174,12081400
+INTC,2019-10-08,50.16,50.48,49.610001,49.73,45.242481,17409100
+INTC,2019-10-09,50.470001,50.790001,50.150002,50.48,45.924809,11834900
+INTC,2019-10-10,50.41,51.779999,50.400002,51.110001,46.497955,13907900
+INTC,2019-10-11,52,52.790001,51.82,52.09,47.389526,24072500
+INTC,2019-10-14,51.900002,51.950001,51.439999,51.639999,46.980125,15016800
+INTC,2019-10-15,51.93,53.07,51.830002,52.650002,47.898998,18878100
+INTC,2019-10-16,52.349998,52.560001,52.119999,52.450001,47.717045,14769300
+INTC,2019-10-17,52.639999,52.84,51.380001,51.860001,47.180286,16533900
+INTC,2019-10-18,51.75,51.82,51.029999,51.360001,46.725395,16974100
+INTC,2019-10-21,51.52,52.169998,51.34,52.130001,47.425919,12189000
+INTC,2019-10-22,51.900002,52.32,51.889999,52.009998,47.316742,13114300
+INTC,2019-10-23,51.369999,51.959999,51.200001,51.720001,47.052914,15887500
+INTC,2019-10-24,52.09,52.43,51.43,52.23,47.516888,23413000
+INTC,2019-10-25,54.189999,56.610001,53.919998,56.459999,51.365189,59767700
+INTC,2019-10-28,56.380001,56.810001,56.060001,56.759998,51.638126,32307500
+INTC,2019-10-29,56.369999,57.240002,56.240002,56.34,51.256012,18155800
+INTC,2019-10-30,56.32,56.630001,55.619999,56.599998,51.492554,15248000
+INTC,2019-10-31,56.330002,56.599998,55.619999,56.529999,51.428879,19249700
+INTC,2019-11-01,55.939999,56.650002,55.619999,56.509998,51.410683,17953500
+INTC,2019-11-04,56.93,57.799999,56.849998,57.610001,52.411427,19068000
+INTC,2019-11-05,57.470001,58.349998,57.209999,57.549999,52.356831,20865400
+INTC,2019-11-06,57.490002,57.709999,56.98,57.599998,52.69072,17721000
+INTC,2019-11-07,58,58.549999,57.860001,58.049999,53.102367,16962800
+INTC,2019-11-08,57.849998,58.299999,57.310001,58.27,53.303623,11888900
+INTC,2019-11-11,57.970001,58.5,57.900002,58.349998,53.376793,11228900
+INTC,2019-11-12,58.400002,58.799999,58.029999,58.200001,53.239582,11952500
+INTC,2019-11-13,57.869999,57.970001,57.349998,57.889999,52.956005,15332700
+INTC,2019-11-14,57.610001,58.040001,57.57,57.810001,52.882828,12119000
+INTC,2019-11-15,58.169998,58.700001,57.619999,57.959999,53.020035,16112100
+INTC,2019-11-18,57.700001,58.48,57.57,58.25,53.285316,16097500
+INTC,2019-11-19,58.48,58.650002,57.75,58.349998,53.376793,17061900
+INTC,2019-11-20,58.259998,58.360001,57.369999,57.900002,52.96516,18542300
+INTC,2019-11-21,57.490002,58.299999,57.41,58.220001,53.257881,16139000
+INTC,2019-11-22,58.34,58.650002,57.490002,57.610001,52.699875,15690200
+INTC,2019-11-25,58,58.84,58,58.810001,53.797596,15011700
+INTC,2019-11-26,58.950001,59.130001,58.450001,58.900002,53.879925,22338700
+INTC,2019-11-27,58.529999,58.59,57.91,58.509998,53.523159,18184200
+INTC,2019-11-29,58.150002,58.299999,57.790001,58.049999,53.102367,9481100
+INTC,2019-12-02,58.549999,58.689999,57.470001,57.66,52.745605,19154500
+INTC,2019-12-03,56.860001,56.860001,55.75,56.07,51.291115,25737400
+INTC,2019-12-04,56.66,56.66,55.860001,56.02,51.245388,18881400
+INTC,2019-12-05,56.41,56.41,55.759998,56.080002,51.300266,17673700
+INTC,2019-12-06,56.66,56.990002,56.419998,56.810001,51.968052,16476800
+INTC,2019-12-09,56.540001,56.959999,56.5,56.529999,51.711922,14298600
+INTC,2019-12-10,56.709999,56.830002,56.439999,56.59,51.7668,16157900
+INTC,2019-12-11,56.91,57.169998,56.580002,57.07,52.205894,20051100
+INTC,2019-12-12,56.75,58.049999,56.610001,57.549999,52.644989,27883300
+INTC,2019-12-13,57.549999,58.34,57.380001,57.790001,52.864532,22795200
+INTC,2019-12-16,58.209999,58.57,57.650002,57.700001,52.782196,19131200
+INTC,2019-12-17,58,58.099998,57.130001,57.299999,52.416286,21653100
+INTC,2019-12-18,57.389999,57.459999,56.939999,57.169998,52.297367,28261000
+INTC,2019-12-19,57.169998,57.990002,56.970001,57.959999,53.020035,18865100
+INTC,2019-12-20,58.32,59.049999,57.889999,58.950001,53.925663,49953000
+INTC,2019-12-23,59.060001,59.779999,59.040001,59.23,54.181793,23593000
+INTC,2019-12-24,59.25,59.48,59.16,59.41,54.346462,6313200
+INTC,2019-12-26,59.41,59.849998,59.349998,59.82,54.721504,11480300
+INTC,2019-12-27,59.91,60.48,59.900002,60.080002,54.959358,14085800
+INTC,2019-12-30,59.990002,60.049999,59.380001,59.619999,54.538555,12750500
+INTC,2019-12-31,59.619999,59.93,59.360001,59.849998,54.748951,14432900
+INTC,2020-01-02,60.240002,60.970001,60.220001,60.84,55.654579,18056000
+INTC,2020-01-03,59.810001,60.700001,59.810001,60.099998,54.977638,15293900
+INTC,2020-01-06,59.59,60.200001,59.330002,59.93,54.822136,17755200
+INTC,2020-01-07,59.779999,59.799999,58.889999,58.93,53.907364,21876100
+INTC,2020-01-08,58.889999,59.32,58.52,58.970001,53.943958,23133500
+INTC,2020-01-09,59.049999,59.509998,58.830002,59.299999,54.245823,18813300
+INTC,2020-01-10,59.57,60.080002,58.869999,58.939999,53.916515,15200600
+INTC,2020-01-13,59.169998,59.779999,59.080002,59.59,54.511112,16453300
+INTC,2020-01-14,59.490002,59.740002,59.189999,59.43,54.364746,17051200
+INTC,2020-01-15,59.299999,59.650002,58.75,58.939999,53.916515,18498800
+INTC,2020-01-16,59.259998,59.84,59.07,59.66,54.575142,21365500
+INTC,2020-01-17,59.98,60,59.240002,59.599998,54.520256,21803400
+INTC,2020-01-21,59.810001,61.25,59.790001,60.549999,55.389282,28358500
+INTC,2020-01-22,61.040001,62.849998,60.970001,62.73,57.383495,29475100
+INTC,2020-01-23,62.860001,63.709999,62.810001,63.32,57.923203,42778700
+INTC,2020-01-24,66.57,69.290001,66.459999,68.470001,62.634258,84711000
+INTC,2020-01-27,66.720001,67.419998,65.599998,65.690002,60.091206,30764000
+INTC,2020-01-28,66.5,67.580002,65.940002,67.309998,61.573132,30915400
+INTC,2020-01-29,67.629997,68.059998,66.169998,66.330002,60.676655,18055800
+INTC,2020-01-30,65.639999,66.5,64.93,66.470001,60.804726,18522400
+INTC,2020-01-31,65.800003,65.980003,63.669998,63.93,58.481209,25268400
+INTC,2020-02-03,64.459999,65.040001,64.300003,64.419998,58.929447,16646600
+INTC,2020-02-04,65.769997,66.059998,64.919998,65.459999,59.880806,20970800
+INTC,2020-02-05,66.690002,67.599998,66.129997,67.339996,61.60059,23401400
+INTC,2020-02-06,67.300003,67.400002,66.769997,67.089996,61.674114,17408000
+INTC,2020-02-07,66.860001,67.300003,66.010002,66.019997,60.690491,18134600
+INTC,2020-02-10,65.559998,66.400002,65.440002,66.389999,61.030624,22299300
+INTC,2020-02-11,66.830002,67.709999,66.57,67.410004,61.968281,17975600
+INTC,2020-02-12,67.599998,68.089996,67.309998,67.459999,62.014244,15586600
+INTC,2020-02-13,66.989998,67.650002,66.739998,67.440002,61.995861,11602700
+INTC,2020-02-14,67.519997,67.860001,66.82,67.269997,61.839584,13405500
+INTC,2020-02-18,66.660004,66.690002,65.879997,66.139999,60.800804,12758400
+INTC,2020-02-19,66.389999,67.199997,66.18,67.110001,61.692509,13551200
+INTC,2020-02-20,67.040001,67.290001,64.559998,65.449997,60.1665,26452600
+INTC,2020-02-21,65.18,65.25,64.040001,64.339996,59.146107,20775900
+INTC,2020-02-24,61.610001,62.77,61.32,61.759998,56.774384,26903100
+INTC,2020-02-25,61.990002,62.279999,59.459999,59.73,54.90826,34495700
+INTC,2020-02-26,60.110001,60.82,59.27,59.650002,54.834717,26190100
+INTC,2020-02-27,57.93,58.509998,55.799999,55.830002,51.32309,42226900
+INTC,2020-02-28,54.299999,56.380001,53.599998,55.52,51.038113,60721700
+INTC,2020-03-02,55.790001,58.220001,54.52,58.18,53.483379,43140300
+INTC,2020-03-03,58.029999,59.02,55.400002,55.970001,51.45179,49740300
+INTC,2020-03-04,57.009998,58.709999,56.16,58.68,53.94302,29223100
+INTC,2020-03-05,57.060001,58.66,56.610001,56.959999,52.36187,29099200
+INTC,2020-03-06,55.18,56.009998,54.540001,55.77,51.267937,36259200
+INTC,2020-03-09,51.919998,52.709999,50,50.849998,46.745098,56197000
+INTC,2020-03-10,52.759998,54,50.43,53.98,49.622429,36569000
+INTC,2020-03-11,52.389999,53.540001,51.009998,51.66,47.489712,38563500
+INTC,2020-03-12,47.990002,50.09,45.369999,45.540001,41.863754,50661700
+INTC,2020-03-13,48.259998,55,47.740002,54.43,50.036106,48805100
+INTC,2020-03-16,47.509998,52.25,43.630001,44.610001,41.008827,53878900
+INTC,2020-03-17,45.759998,51.630001,45.200001,50.080002,46.037266,52085200
+INTC,2020-03-18,46.709999,50.049999,45.200001,47.610001,43.766647,49309900
+INTC,2020-03-19,47.84,49.23,45.16,45.939999,42.231464,44538000
+INTC,2020-03-20,46.509998,49.419998,45.470001,45.830002,42.130348,52344000
+INTC,2020-03-23,46.02,50.490002,45.91,49.580002,45.577629,46698500
+INTC,2020-03-24,53.139999,54.639999,51.349998,52.400002,48.169983,50019800
+INTC,2020-03-25,52.48,53.790001,49.91,51.259998,47.122005,41106100
+INTC,2020-03-26,51.740002,55.950001,51.66,55.540001,51.056496,41459800
+INTC,2020-03-27,53.419998,54.639999,52.07,52.369999,48.142395,31633500
+INTC,2020-03-30,52.990002,56.099998,52.830002,55.490002,51.010536,31628600
+INTC,2020-03-31,55.060001,55.799999,53.220001,54.119999,49.751125,48074700
+INTC,2020-04-01,52.5,54.689999,51.43,51.880001,47.691963,29586600
+INTC,2020-04-02,51.290001,54.560001,51.220001,54.349998,49.962563,27810000
+INTC,2020-04-03,53.849998,55.130001,52.73,54.130001,49.760319,23906100
+INTC,2020-04-06,56.630001,58.77,56.119999,58.43,53.7132,32323400
+INTC,2020-04-07,59.939999,61.490002,58.209999,58.400002,53.685627,41410000
+INTC,2020-04-08,58.990002,59.509998,57.91,58.98,54.218811,26719500
+INTC,2020-04-09,59.360001,59.720001,56.060001,57.139999,52.527344,40499700
+INTC,2020-04-13,56.57,58.77,56.57,58.700001,53.961403,23251900
+INTC,2020-04-14,60.040001,60.900002,59.509998,60.66,55.763184,25674000
+INTC,2020-04-15,59.740002,59.830002,58.389999,58.869999,54.117687,22841600
+INTC,2020-04-16,59.610001,60.959999,58.810001,60.790001,55.882694,24433500
+INTC,2020-04-17,62.02,62.130001,59.830002,60.360001,55.487396,27385600
+INTC,2020-04-20,59.279999,60.040001,58.889999,59.18,54.402657,26420300
+INTC,2020-04-21,58.110001,58.599998,55.93,56.360001,51.810303,25248000
+INTC,2020-04-22,58.27,60.5,57.810001,60.099998,55.248383,23350400
+INTC,2020-04-23,59.669998,60.099998,58.810001,59.040001,54.27396,35092000
+INTC,2020-04-24,56.200001,59.400002,56.099998,59.259998,54.4762,50187000
+INTC,2020-04-27,59.720001,59.830002,58.389999,59.470001,54.66925,25902200
+INTC,2020-04-28,59.990002,60.220001,58.259998,58.75,54.007366,28784700
+INTC,2020-04-29,59.439999,62.029999,59.32,61.799999,56.81115,30451500
+INTC,2020-04-30,61.369999,61.540001,59.75,59.98,55.138073,26279900
+INTC,2020-05-01,58.830002,59.32,57.310001,57.470001,52.830704,21194800
+INTC,2020-05-04,57.119999,58.07,56.310001,57.990002,53.308723,18957200
+INTC,2020-05-05,58.790001,59.299999,58.349998,58.75,54.007366,17252100
+INTC,2020-05-06,59.040001,59.950001,58.939999,59.18,54.709965,17848700
+INTC,2020-05-07,59.93,60.099998,58.919998,59.169998,54.700714,14733500
+INTC,2020-05-08,59.669998,59.779999,59.049999,59.669998,55.162956,20384500
+INTC,2020-05-11,59.740002,60.84,59.709999,60.130001,55.588215,18684400
+INTC,2020-05-12,60.220001,60.639999,58.259998,58.389999,53.979633,16754900
+INTC,2020-05-13,58.450001,59.23,56.900002,57.740002,53.378727,21065000
+INTC,2020-05-14,57.32,59.150002,56.099998,59.080002,54.617508,21569400
+INTC,2020-05-15,57.400002,58.369999,56.959999,58.279999,53.877941,21373300
+INTC,2020-05-18,59.740002,60.279999,59.360001,59.919998,55.394073,20428700
+INTC,2020-05-19,60.130001,61.77,59.849998,60.290001,55.736126,21865000
+INTC,2020-05-20,61.16,63.490002,61.02,63.099998,58.333878,30584000
+INTC,2020-05-21,63.099998,63.799999,61.82,61.98,57.29847,20987700
+INTC,2020-05-22,61.98,62.32,61.419998,62.259998,57.557316,14103000
+INTC,2020-05-26,63.68,64.139999,62.119999,62.34,57.631283,20933600
+INTC,2020-05-27,62.32,63.59,61.07,63.560001,58.759132,19886300
+INTC,2020-05-28,63,63.450001,61.490002,61.700001,57.039619,17253500
+INTC,2020-05-29,61.900002,63.66,61.619999,62.93,58.176716,33393900
+INTC,2020-06-01,62.490002,62.66,61.66,61.860001,57.187538,14317700
+INTC,2020-06-02,61.700001,62.169998,60.830002,62.119999,57.427898,20702400
+INTC,2020-06-03,62.450001,62.540001,61.529999,61.93,57.252247,16737300
+INTC,2020-06-04,61.740002,63.470001,61.34,62.970001,58.213696,22010100
+INTC,2020-06-05,63.360001,65.110001,63.16,64.339996,59.480209,26813100
+INTC,2020-06-08,63.970001,64.150002,62.939999,63.669998,58.860821,21546200
+INTC,2020-06-09,62.990002,63.709999,62.900002,63.040001,58.278404,23594100
+INTC,2020-06-10,62.790001,64.290001,62.75,63.869999,59.045712,21367800
+INTC,2020-06-11,63.07,63.299999,59.52,59.700001,55.190689,26998200
+INTC,2020-06-12,60.110001,60.959999,58.119999,59.330002,54.848633,30419800
+INTC,2020-06-15,59.330002,60.360001,58.580002,60.099998,55.560471,29651700
+INTC,2020-06-16,61.490002,61.650002,59.490002,60.400002,55.837811,23226600
+INTC,2020-06-17,60.740002,61.279999,60.060001,60.490002,55.921021,20454800
+INTC,2020-06-18,60.349998,60.509998,59.32,60.080002,55.541988,24899700
+INTC,2020-06-19,60.650002,60.889999,59.099998,59.619999,55.11673,60336100
+INTC,2020-06-22,59.73,60.549999,58.830002,60.09,55.551228,22846000
+INTC,2020-06-23,60.189999,60.470001,59.860001,59.919998,55.394073,22809600
+INTC,2020-06-24,59.639999,59.810001,58.669998,59.09,54.626762,27764500
+INTC,2020-06-25,58.98,59.09,57.48,58.509998,54.090572,21906900
+INTC,2020-06-26,58.490002,58.73,57.07,57.5,53.15686,38477500
+INTC,2020-06-29,57.470001,58.349998,56.759998,58.27,53.868702,22150300
+INTC,2020-06-30,58.709999,59.98,58.540001,59.830002,55.310867,31542100
+INTC,2020-07-01,59.91,60.029999,58.759998,58.810001,54.367912,14748100
+INTC,2020-07-02,59.189999,59.810001,58.970001,59.130001,54.663742,15578600
+INTC,2020-07-06,58.720001,59.619999,58.599998,59.540001,55.042774,20536700
+INTC,2020-07-07,59.07,59.57,58.139999,58.310001,53.905682,15996500
+INTC,2020-07-08,58.450001,58.700001,57.93,58.610001,54.183014,13277900
+INTC,2020-07-09,58.200001,58.75,57.700001,58.419998,54.007366,20683700
+INTC,2020-07-10,57.950001,59.689999,57.830002,59.529999,55.033524,17742300
+INTC,2020-07-13,59.84,60.619999,58.389999,58.580002,54.155296,19082900
+INTC,2020-07-14,57.869999,59.25,57.349998,58.98,54.525078,24190900
+INTC,2020-07-15,59.029999,59.34,58.419998,59.029999,54.571297,19986300
+INTC,2020-07-16,58.540001,59.360001,58.400002,59.139999,54.672989,12425900
+INTC,2020-07-17,59.419998,60.459999,59.279999,60,55.468025,16322800
+INTC,2020-07-20,60.080002,61.380001,59.34,61.150002,56.531166,16868700
+INTC,2020-07-21,61.52,61.93,60.439999,60.700001,56.115158,19803700
+INTC,2020-07-22,61.310001,61.77,60.619999,61.049999,56.438721,18959900
+INTC,2020-07-23,61.259998,61.740002,59.98,60.400002,55.837811,43518600
+INTC,2020-07-24,52.150002,52.18,49.5,50.59,46.768787,182269900
+INTC,2020-07-27,51.029999,51.139999,49.470001,49.57,45.825832,107526500
+INTC,2020-07-28,49.48,50.23,49.139999,49.240002,45.520763,62362600
+INTC,2020-07-29,49.490002,49.5,47.900002,48.07,44.439137,60500800
+INTC,2020-07-30,47.830002,48.5,47.59,47.990002,44.365173,39735200
+INTC,2020-07-31,48.130001,48.32,46.970001,47.73,44.124817,46536000
+INTC,2020-08-03,48.27,48.630001,47.740002,48.299999,44.65176,31767100
+INTC,2020-08-04,48.599998,49.139999,48.5,49.130001,45.419071,29045800
+INTC,2020-08-05,49.720001,49.720001,48.66,48.919998,45.224926,29438600
+INTC,2020-08-06,48.790001,48.82,48.099998,48.57,45.206318,23795500
+INTC,2020-08-07,48.529999,48.650002,47.700001,48.029999,44.703716,36765200
+INTC,2020-08-10,48.200001,49.389999,48.060001,49.220001,45.811298,37442600
+INTC,2020-08-11,49.630001,49.73,48.060001,48.189999,44.852634,35348100
+INTC,2020-08-12,48.669998,49.259998,48.240002,49.189999,45.783375,30659800
+INTC,2020-08-13,49.259998,49.330002,48.389999,48.560001,45.197014,24774500
+INTC,2020-08-14,48.73,49.209999,48.650002,48.889999,45.504158,22321200
+INTC,2020-08-17,49.110001,49.310001,48.73,48.93,45.541382,20018300
+INTC,2020-08-18,49.259998,49.57,48.619999,48.650002,45.280773,19251400
+INTC,2020-08-19,48.790001,48.98,48.25,48.330002,44.982944,27775000
+INTC,2020-08-20,49.810001,50.200001,49,49.169998,45.764763,55081300
+INTC,2020-08-21,49.02,49.310001,48.650002,49.279999,45.867146,34621500
+INTC,2020-08-24,49.259998,49.400002,48.82,49.139999,45.736839,36295300
+INTC,2020-08-25,49.349998,49.880001,49.209999,49.43,46.00676,38384300
+INTC,2020-08-26,49.389999,49.669998,49.23,49.549999,46.118443,28616600
+INTC,2020-08-27,49.790001,49.93,49.169998,49.400002,45.978836,24420600
+INTC,2020-08-28,49.57,50.799999,49.459999,50.43,46.937504,35384700
+INTC,2020-08-31,51,51.5,50.32,50.950001,47.421494,46114100
+INTC,2020-09-01,50.91,51,50.220001,50.790001,47.272575,30472800
+INTC,2020-09-02,51.209999,52.68,51.09,52.25,48.631458,53000700
+INTC,2020-09-03,52.5,52.619999,50.139999,50.389999,46.900261,47394300
+INTC,2020-09-04,50.529999,51.23,49.490002,50.080002,46.611744,43318400
+INTC,2020-09-08,49.259998,49.900002,48.849998,48.91,45.522766,39752700
+INTC,2020-09-09,49.529999,49.970001,49.040001,49.619999,46.183598,33437300
+INTC,2020-09-10,50,50.09,48.709999,48.959999,45.569305,32649100
+INTC,2020-09-11,49.259998,50.049999,48.950001,49.279999,45.867146,29333600
+INTC,2020-09-14,48.849998,49.720001,48.849998,49.41,45.988136,27212500
+INTC,2020-09-15,49.790001,50.599998,49.73,50,46.537285,27598300
+INTC,2020-09-16,50.509998,51.029999,50.169998,50.369999,46.881657,26531400
+INTC,2020-09-17,49.369999,50.490002,49.299999,50.32,46.835117,26959900
+INTC,2020-09-18,50.330002,50.5,49.040001,49.889999,46.434895,50123500
+INTC,2020-09-21,49.389999,49.75,48.830002,49.720001,46.276676,27377100
+INTC,2020-09-22,49.889999,50.209999,49.470001,49.950001,46.490746,22290900
+INTC,2020-09-23,49.830002,50.150002,48.66,48.82,45.439007,30078800
+INTC,2020-09-24,48.529999,49.639999,48.419998,49.16,45.755455,29343400
+INTC,2020-09-25,48.959999,50.279999,48.75,49.939999,46.481441,26633400
+INTC,2020-09-28,50.509998,51.459999,50.16,51.43,47.868252,29652200
+INTC,2020-09-29,51.310001,51.740002,50.950001,51.189999,47.644867,19558200
+INTC,2020-09-30,51.240002,52.380001,51.150002,51.779999,48.194016,27711300
+INTC,2020-10-01,52.400002,52.720001,51.990002,52.240002,48.622158,22127600
+INTC,2020-10-02,51.5,51.98,50.990002,51.009998,47.477337,25811800
+INTC,2020-10-05,51.299999,51.810001,51.27,51.689999,48.110237,20883200
+INTC,2020-10-06,51.709999,52.700001,51.23,51.369999,47.812408,25642800
+INTC,2020-10-07,51.849998,52.900002,51.790001,52.669998,49.022369,21978700
+INTC,2020-10-08,52.91,53.580002,52.669998,53.369999,49.673897,22369500
+INTC,2020-10-09,53.549999,53.849998,52.669998,52.82,49.161983,24343900
+INTC,2020-10-12,53.549999,54.200001,53.209999,53.880001,50.148575,27303500
+INTC,2020-10-13,54.27,54.290001,53.619999,53.830002,50.102039,20005800
+INTC,2020-10-14,54.009998,54.400002,53.509998,53.549999,49.841431,21874200
+INTC,2020-10-15,52.75,53.98,52.619999,53.849998,50.120651,18272900
+INTC,2020-10-16,53.900002,54.700001,53.900002,54.16,50.409184,23414400
+INTC,2020-10-19,54.470001,56.23,53.84,54.580002,50.800102,43537200
+INTC,2020-10-20,54.599998,54.700001,53.27,53.43,49.72974,27224900
+INTC,2020-10-21,53.139999,54.07,52.82,53.5,49.794895,21866000
+INTC,2020-10-22,53.119999,54.220001,53.07,53.900002,50.167187,41522700
+INTC,2020-10-23,48.349998,48.669998,47.66,48.200001,44.861942,97322500
+INTC,2020-10-26,47.849998,47.860001,46.25,46.720001,43.48444,54161300
+INTC,2020-10-27,45.98,46.41,45.360001,45.639999,42.479233,50130500
+INTC,2020-10-28,44.889999,45.290001,44.200001,44.25,41.18549,45066000
+INTC,2020-10-29,44.240002,44.470001,43.919998,44.110001,41.055191,36796800
+INTC,2020-10-30,44.099998,44.799999,43.610001,44.279999,41.213417,46781300
+INTC,2020-11-02,44.959999,45.060001,44.240002,44.459999,41.380947,33856700
+INTC,2020-11-03,44.73,45.459999,44.700001,44.849998,41.743942,34349500
+INTC,2020-11-04,45.110001,46.150002,44.779999,45.700001,42.53508,34748200
+INTC,2020-11-05,46.150002,46.380001,45.529999,45.68,42.825706,31103200
+INTC,2020-11-06,45.540001,45.799999,44.900002,45.389999,42.553822,36233700
+INTC,2020-11-09,46.639999,47.349998,45.540001,45.599998,42.750698,48481700
+INTC,2020-11-10,45.400002,46.48,45.25,45.439999,42.6007,39224500
+INTC,2020-11-11,45.900002,46.459999,45.860001,46.349998,43.453835,31496900
+INTC,2020-11-12,46.130001,46.189999,44.549999,44.950001,42.141315,42881300
+INTC,2020-11-13,44.990002,45.580002,44.970001,45.459999,42.619453,30884700
+INTC,2020-11-16,46.040001,46.75,45.790001,46.189999,43.303837,36306300
+INTC,2020-11-17,45.75,46.119999,45.41,45.529999,42.685081,31118000
+INTC,2020-11-18,45.549999,45.689999,45.040001,45.060001,42.244446,32817900
+INTC,2020-11-19,44.919998,45.669998,44.700001,45.619999,42.769451,29469100
+INTC,2020-11-20,45.66,45.880001,45.330002,45.389999,42.553822,24199300
+INTC,2020-11-23,45.48,46.209999,45.450001,46.060001,43.181965,35489600
+INTC,2020-11-24,46.290001,47.299999,46.009998,47.009998,44.072598,33901200
+INTC,2020-11-25,47.029999,47.18,46.57,47.049999,44.110104,28126900
+INTC,2020-11-27,47.360001,48.099998,47.360001,47.450001,44.485107,15921400
+INTC,2020-11-30,47.419998,48.5,47.27,48.349998,45.328873,46332700
+INTC,2020-12-01,48.75,50.23,48.709999,49.560001,46.463268,57768000
+INTC,2020-12-02,49.220001,50.060001,49.18,49.900002,46.782021,33753500
+INTC,2020-12-03,49.919998,51.110001,49.779999,50.990002,47.803917,50261200
+INTC,2020-12-04,51.060001,52.650002,51,51.990002,48.741428,39767700
+INTC,2020-12-07,51,51.290001,49.560001,50.200001,47.063271,51040300
+INTC,2020-12-08,49.830002,50.720001,49.810001,50.689999,47.522655,28956500
+INTC,2020-12-09,50.279999,50.84,49.73,50.07,46.941399,34068400
+INTC,2020-12-10,49.66,50.720001,49.59,50.259998,47.119522,33706000
+INTC,2020-12-11,50.139999,50.139999,49.119999,49.73,46.622639,29398800
+INTC,2020-12-14,49.82,51.34,49.740002,50.470001,47.316406,33436400
+INTC,2020-12-15,50.98,51.009998,50.209999,50.669998,47.503906,25465600
+INTC,2020-12-16,50.709999,51.459999,50.68,51.119999,47.925785,28351000
+INTC,2020-12-17,51.150002,51.32,50.220001,50.650002,47.485161,26399000
+INTC,2020-12-18,50.57,50.68,47.110001,47.459999,44.494484,119298400
+INTC,2020-12-21,46.32,46.450001,45.240002,46.360001,43.463211,53775700
+INTC,2020-12-22,46.25,46.34,45.77,46.169998,43.285088,32171200
+INTC,2020-12-23,46.169998,47.029999,46.07,46.57,43.660095,22564200
+INTC,2020-12-24,46.599998,47.09,46.34,47.07,44.128849,11865600
+INTC,2020-12-28,47.189999,47.639999,46.860001,47.07,44.128849,21269200
+INTC,2020-12-29,47.220001,50.669998,46.490002,49.389999,46.303886,84531400
+INTC,2020-12-30,49.110001,49.189999,48.560001,48.75,45.70388,37385400
+INTC,2020-12-31,48.75,50.189999,48.720001,49.82,46.707024,28576800
+INTC,2021-01-04,49.889999,51.389999,49.400002,49.669998,46.566387,46102500
+INTC,2021-01-05,49.450001,50.830002,49.330002,50.610001,47.447662,24866600
+INTC,2021-01-06,50.439999,52.150002,50.200001,51.099998,47.907036,36809600
+INTC,2021-01-07,51.490002,52.689999,51.299999,52.189999,48.928928,32092300
+INTC,2021-01-08,52.450001,52.529999,51.27,51.650002,48.422672,34625400
+INTC,2021-01-11,51.290001,52.240002,51.25,51.540001,48.319546,32925000
+INTC,2021-01-12,51.900002,53.849998,51.560001,53.240002,49.913322,39883900
+INTC,2021-01-13,59.5,60.25,56.900002,56.950001,53.391506,124070700
+INTC,2021-01-14,58.450001,60.139999,57.84,59.25,55.547791,74680900
+INTC,2021-01-15,58.849998,59.650002,57.5,57.580002,53.982143,50265400
+INTC,2021-01-19,57.939999,58.34,57.099998,57.990002,54.36652,35647100
+INTC,2021-01-20,58.240002,59.220001,58.09,58.669998,55.004032,28701300
+INTC,2021-01-21,59.040001,63.950001,58.220001,62.459999,58.55722,86519500
+INTC,2021-01-22,58.849998,59.619999,56.650002,56.66,53.119621,85729300
+INTC,2021-01-25,56.380001,56.5,54.060001,55.439999,51.975853,61968500
+INTC,2021-01-26,55.279999,56.200001,54.849998,55.209999,51.760223,31485900
+INTC,2021-01-27,54.610001,54.849998,53.299999,53.59,50.241451,49722900
+INTC,2021-01-28,54.790001,57.400002,54.700001,56.07,52.566494,49202600
+INTC,2021-01-29,55.98,57.16,55.360001,55.509998,52.041477,37256200
+INTC,2021-02-01,55.950001,57.389999,55.709999,56.689999,53.147747,26926600
+INTC,2021-02-02,57.189999,58.279999,56.880001,58,54.375896,23580900
+INTC,2021-02-03,57.889999,58.330002,57.380001,57.68,54.075893,21893200
+INTC,2021-02-04,57.610001,58.880001,57.189999,58.790001,55.451088,29853800
+INTC,2021-02-05,59,59.080002,58.119999,58.18,54.875729,23432600
+INTC,2021-02-08,58.380001,59.220001,57.950001,59.16,55.800076,34358300
+INTC,2021-02-09,58.77,59.310001,57.939999,58.779999,55.441647,28754100
+INTC,2021-02-10,59.299999,59.419998,58.119999,58.860001,55.517117,16325100
+INTC,2021-02-11,59.099998,60.990002,58.860001,60.66,57.214886,27539100
+INTC,2021-02-12,60.599998,62.509998,60.43,61.810001,58.299572,26214200
+INTC,2021-02-16,62,62.869999,61.700001,62.470001,58.922085,26326300
+INTC,2021-02-17,61.490002,62.189999,61.209999,61.849998,58.337296,21055400
+INTC,2021-02-18,60.650002,61.98,60.639999,61.610001,58.110931,17846100
+INTC,2021-02-19,61.91,63.259998,61.849998,63.009998,59.431416,28290100
+INTC,2021-02-22,61.880001,62.700001,60.66,60.709999,57.262039,32288200
+INTC,2021-02-23,60.48,61.5,59.169998,61.119999,57.648754,27374600
+INTC,2021-02-24,60.529999,63.279999,60.380001,63.189999,59.601189,24669900
+INTC,2021-02-25,62.41,63.540001,60.130001,60.400002,56.96965,36394000
+INTC,2021-02-26,60.889999,61.689999,59.68,60.779999,57.328064,38216800
+INTC,2021-03-01,61.720001,63.080002,61.650002,62.880001,59.308804,28495400
+INTC,2021-03-02,62.799999,63.139999,61.110001,61.240002,57.761944,23320000
+INTC,2021-03-03,60.639999,61.52,59.700001,59.900002,56.498047,28740400
+INTC,2021-03-04,59.830002,60.240002,57.91,58.330002,55.017208,40210400
+INTC,2021-03-05,59.259998,61.18,58.509998,60.740002,57.290337,39511700
+INTC,2021-03-08,60.470001,61.700001,59.720001,59.849998,56.450882,33112400
+INTC,2021-03-09,61.18,63.169998,60.84,62.669998,59.110722,36387500
+INTC,2021-03-10,63.220001,64.120003,62.130001,62.25,58.714577,27160300
+INTC,2021-03-11,62.939999,64.089996,62.389999,63.310001,59.714378,30701800
+INTC,2021-03-12,62.650002,63.299999,62.240002,62.900002,59.327663,20173000
+INTC,2021-03-15,63.610001,63.880001,62.48,63.790001,60.167118,21247400
+INTC,2021-03-16,64.150002,65.730003,64.080002,64.779999,61.100883,30186600
+INTC,2021-03-17,64.220001,66.290001,63.709999,65.779999,62.044094,32394700
+INTC,2021-03-18,65.629997,65.699997,63.650002,63.73,60.110523,30094200
+INTC,2021-03-19,63.18,64.989998,62.919998,63.759998,60.138817,54951700
+INTC,2021-03-22,64.82,66.379997,64.559998,65.629997,61.902611,34380100
+INTC,2021-03-23,66,66.050003,63.169998,63.48,59.874725,35160000
+INTC,2021-03-24,66.580002,67.440002,61.990002,62.040001,58.516502,74584700
+INTC,2021-03-25,61.66,62.439999,60.98,62.02,58.497639,35401400
+INTC,2021-03-26,61.799999,64.970001,61.77,64.870003,61.18578,34705800
+INTC,2021-03-29,64.010002,65.129997,63.610001,64.5,60.836792,26161600
+INTC,2021-03-30,63.77,64,63.150002,63.77,60.148251,20709500
+INTC,2021-03-31,64.010002,64.489998,63.580002,64,60.365185,33013200
+INTC,2021-04-01,64.720001,64.889999,63.580002,64.550003,60.883961,31416300
+INTC,2021-04-05,64.949997,66.739998,64.699997,66.540001,62.760929,27947500
+INTC,2021-04-06,66.059998,66.580002,65.290001,65.559998,61.836586,28771400
+INTC,2021-04-07,65.669998,66.57,65.360001,66.25,62.487404,17793300
+INTC,2021-04-08,66.970001,67.290001,66.360001,67.050003,63.241974,22224200
+INTC,2021-04-09,66.800003,68.400002,66.629997,68.260002,64.383247,27177100
+INTC,2021-04-12,68.199997,68.489998,64.709999,65.410004,61.695107,51266900
+INTC,2021-04-13,65.610001,65.629997,64.209999,65.220001,61.515903,26822000
+INTC,2021-04-14,65.309998,65.379997,63.84,64.190002,60.544403,25768400
+INTC,2021-04-15,63.970001,65.220001,63.68,65.019997,61.327251,24927700
+INTC,2021-04-16,65.330002,65.519997,64.57,64.75,61.072594,24625500
+INTC,2021-04-19,64.699997,64.739998,63.07,63.630001,60.016205,23997700
+INTC,2021-04-20,63.639999,63.759998,62.41,62.700001,59.139023,19872100
+INTC,2021-04-21,62.790001,63.779999,62.299999,63.700001,60.08223,24364200
+INTC,2021-04-22,63.349998,63.91,62.279999,62.57,59.016403,38257600
+INTC,2021-04-23,59.16,60,57.900002,59.240002,55.875526,77479500
+INTC,2021-04-26,59.099998,59.52,58.459999,58.759998,55.422791,39645900
+INTC,2021-04-27,58.560001,58.630001,57.77,57.970001,54.677654,38167700
+INTC,2021-04-28,57.52,58.16,57.150002,57.619999,54.347534,30387400
+INTC,2021-04-29,57.880001,58.299999,57.470001,58.279999,54.970055,23290600
+INTC,2021-04-30,57.610001,58.43,57.07,57.529999,54.262646,30731800
+INTC,2021-05-03,57.860001,57.880001,56.84,57.259998,54.007977,22281700
+INTC,2021-05-04,56.880001,56.98,55.810001,56.900002,53.668427,35323600
+INTC,2021-05-05,56.959999,57.299999,56.459999,56.849998,53.621258,21001900
+INTC,2021-05-06,56.619999,57.25,56.25,57.189999,54.274189,25529300
+INTC,2021-05-07,57.700001,58.009998,57.240002,57.669998,54.729717,19959000
+INTC,2021-05-10,57.150002,57.23,55.880001,55.970001,53.116394,35046500
+INTC,2021-05-11,55.049999,55.630001,54.299999,55.040001,52.233807,35968100
+INTC,2021-05-12,54.389999,54.650002,53.419998,53.619999,50.886204,30232300
+INTC,2021-05-13,54.040001,54.389999,53.459999,54.009998,51.256321,29192500
+INTC,2021-05-14,54.599998,55.849998,54.259998,55.349998,52.527996,28158300
+INTC,2021-05-17,55.290001,55.889999,54.759998,55.330002,52.509022,20010200
+INTC,2021-05-18,55.950001,56.139999,54.799999,54.84,52.044003,18703400
+INTC,2021-05-19,54.07,55.43,53.84,55.360001,52.537487,23769700
+INTC,2021-05-20,55.57,56.240002,55.360001,55.950001,53.097412,23145200
+INTC,2021-05-21,56.419998,56.709999,55.98,56.080002,53.220779,17723100
+INTC,2021-05-24,56.650002,57.389999,56.400002,56.959999,54.055916,19164400
+INTC,2021-05-25,57.560001,57.560001,56.419998,56.869999,53.970509,22309900
+INTC,2021-05-26,57.049999,57.23,56.59,56.919998,54.017956,15173600
+INTC,2021-05-27,57.110001,57.880001,57,57.73,54.786655,32387600
+INTC,2021-05-28,57.549999,57.650002,56.939999,57.119999,54.207756,20303900
+INTC,2021-06-01,57.610001,57.82,56.59,56.889999,53.989487,20326400
+INTC,2021-06-02,56.91,57.689999,56.759998,57.48,54.5494,18483600
+INTC,2021-06-03,56.98,57.099998,56.09,56.240002,53.372627,21831300
+INTC,2021-06-04,56.549999,57.75,56.540001,57.369999,54.445011,21493800
+INTC,2021-06-07,57.41,57.439999,56.779999,57.09,54.179295,17364400
+INTC,2021-06-08,57.450001,57.639999,56.599998,57,54.093872,33254500
+INTC,2021-06-09,57.360001,57.48,56.970001,57,54.093872,13904800
+INTC,2021-06-10,57.150002,58.029999,56.93,57.380001,54.454506,26738100
+INTC,2021-06-11,57.470001,57.939999,56.950001,57.849998,54.900536,18119700
+INTC,2021-06-14,58.02,58.200001,57.23,58.189999,55.223202,21784500
+INTC,2021-06-15,58.209999,58.419998,57.799999,57.990002,55.033405,20806500
+INTC,2021-06-16,58.150002,58.369999,56.77,57.220001,54.302662,21879700
+INTC,2021-06-17,57.049999,57.900002,56.700001,57.18,54.264702,21498800
+INTC,2021-06-18,56.68,56.75,55.099998,55.669998,52.831684,55118300
+INTC,2021-06-21,55.75,56.040001,55.369999,55.869999,53.021488,19254600
+INTC,2021-06-22,55.939999,56.279999,55.5,55.869999,53.021488,18682800
+INTC,2021-06-23,55.869999,55.970001,55.23,55.259998,52.442589,20287900
+INTC,2021-06-24,55.490002,56.099998,55.34,56.07,53.211296,21209700
+INTC,2021-06-25,56.02,56.41,55.75,55.91,53.059444,21101200
+INTC,2021-06-28,56.360001,57.73,56.34,57.48,54.5494,22480900
+INTC,2021-06-29,57.549999,57.830002,55.880001,56.75,53.856621,26360000
+INTC,2021-06-30,56.34,56.380001,55.389999,56.139999,53.277725,29891600
+INTC,2021-07-01,56.130001,56.639999,55.869999,56.009998,53.15435,24871600
+INTC,2021-07-02,56.549999,56.990002,56.32,56.759998,53.866112,17219400
+INTC,2021-07-06,56.919998,57.009998,55.700001,56.09,53.23027,26186600
+INTC,2021-07-07,56.369999,56.450001,55.709999,55.959999,53.106895,14857400
+INTC,2021-07-08,55.310001,55.720001,54.790001,55.389999,52.565964,19162000
+INTC,2021-07-09,55.509998,56.110001,55.310001,55.990002,53.135376,18708000
+INTC,2021-07-12,56.259998,56.759998,56.110001,56.73,53.837643,15392800
+INTC,2021-07-13,56.619999,57.299999,56.34,56.869999,53.970509,15716000
+INTC,2021-07-14,57.169998,57.459999,56.330002,56.52,53.638351,16263600
+INTC,2021-07-15,56.400002,56.400002,55.57,55.810001,52.964546,18917000
+INTC,2021-07-16,56.049999,56.93,54.900002,54.970001,52.167377,25263800
+INTC,2021-07-19,54.41,54.810001,53.970001,54.639999,51.854198,27007700
+INTC,2021-07-20,54.919998,55.560001,54.27,55.240002,52.423611,19867000
+INTC,2021-07-21,55.18,56.279999,55.009998,56.23,53.363132,18497200
+INTC,2021-07-22,56.060001,56.540001,55.68,55.959999,53.106895,36691000
+INTC,2021-07-23,54.580002,54.709999,52.32,53,50.297817,67742300
+INTC,2021-07-26,52.810001,54.540001,52.759998,54.310001,51.541023,32881200
+INTC,2021-07-27,53.119999,53.200001,52.310001,53.18,50.468636,39878000
+INTC,2021-07-28,53.029999,53.919998,52.939999,53.07,50.364246,28478800
+INTC,2021-07-29,53.48,54.099998,53.32,53.700001,50.962128,16886600
+INTC,2021-07-30,53.650002,53.900002,53.25,53.720001,50.981113,16465700
+INTC,2021-08-02,53.990002,54.470001,53.540001,53.68,50.943142,18098100
+INTC,2021-08-03,53.889999,54.16,53.259998,54.060001,51.303776,16375900
+INTC,2021-08-04,54.25,54.439999,53.700001,53.900002,51.151936,17612700
+INTC,2021-08-05,53.990002,54.02,53.580002,53.889999,51.474781,15310000
+INTC,2021-08-06,53.860001,54.130001,53.73,53.919998,51.503433,19256000
+INTC,2021-08-09,54.080002,54.41,53.830002,54.049999,51.627609,14670100
+INTC,2021-08-10,54.240002,54.389999,53.509998,53.939999,51.522537,16215700
+INTC,2021-08-11,54.259998,54.360001,53.84,54.139999,51.713573,18590800
+INTC,2021-08-12,54.169998,54.18,53.259998,53.540001,51.140465,15070100
+INTC,2021-08-13,53.5,53.560001,53.060001,53.490002,51.092705,15281100
+INTC,2021-08-16,53.23,53.490002,53,53.470001,51.073605,17690300
+INTC,2021-08-17,53.169998,53.18,52.220001,52.689999,50.32856,22014900
+INTC,2021-08-18,52.599998,53.029999,52.110001,52.189999,49.850964,15061700
+INTC,2021-08-19,52.049999,52.669998,51.580002,52.439999,50.089764,22999400
+INTC,2021-08-20,52.16,52.380001,51.419998,52.009998,49.679031,25728300
+INTC,2021-08-23,52.59,53.540001,52.48,53.23,50.844357,23976300
+INTC,2021-08-24,53.560001,53.970001,53.310001,53.810001,51.398365,20348800
+INTC,2021-08-25,54.080002,54.23,53.73,53.810001,51.398365,15048400
+INTC,2021-08-26,53.75,53.75,52.970001,53.130001,50.74884,19570000
+INTC,2021-08-27,53.360001,53.939999,52.919998,53.889999,51.474781,16525000
+INTC,2021-08-30,54.259998,54.869999,53.759998,53.939999,51.522537,14581300
+INTC,2021-08-31,54.439999,54.5,53.66,54.060001,51.637165,22350100
+INTC,2021-09-01,54.110001,54.16,53.529999,53.669998,51.264637,18615000
+INTC,2021-09-02,53.799999,53.889999,53.349998,53.73,51.321949,15869500
+INTC,2021-09-03,53.439999,54.080002,53.32,53.509998,51.111809,13456200
+INTC,2021-09-07,53.57,53.950001,53.439999,53.650002,51.245541,13915000
+INTC,2021-09-08,53.73,53.919998,52.990002,53.57,51.169125,18235100
+INTC,2021-09-09,53.66,53.889999,53.34,53.400002,51.006741,13495800
+INTC,2021-09-10,53.849998,54.98,53.810001,53.84,51.427021,20324700
+INTC,2021-09-13,54.610001,55.490002,54.41,54.990002,52.525478,22639200
+INTC,2021-09-14,55.369999,55.439999,54.27,54.52,52.07655,22072700
+INTC,2021-09-15,54.669998,55.150002,54.419998,55.119999,52.649654,18796200
+INTC,2021-09-16,54.860001,54.950001,54.240002,54.830002,52.372654,19863100
+INTC,2021-09-17,54.59,54.59,53.669998,54.259998,51.82819,35359200
+INTC,2021-09-20,53.209999,53.5,52.32,52.98,50.605564,35051900
+INTC,2021-09-21,53.200001,53.450001,52.830002,52.869999,50.500496,17968900
+INTC,2021-09-22,53.400002,53.869999,53,53.5,51.102261,18594100
+INTC,2021-09-23,53.75,54.299999,53.599998,54.029999,51.608505,16474300
+INTC,2021-09-24,53.779999,54.419998,53.73,54.220001,51.789989,12976200
+INTC,2021-09-27,53.939999,54.869999,53.82,54.66,52.21027,13899900
+INTC,2021-09-28,54.18,54.59,53.959999,54,51.579849,24691300
+INTC,2021-09-29,54,54.049999,53.18,53.490002,51.092705,20514300
+INTC,2021-09-30,53.759998,53.98,53.259998,53.279999,50.892117,20534100
+INTC,2021-10-01,53.650002,54.110001,53.049999,53.860001,51.446129,19895100
+INTC,2021-10-04,53.93,54.330002,53.080002,53.470001,51.073605,27353300
+INTC,2021-10-05,53.549999,54.34,53.48,53.950001,51.532093,18129400
+INTC,2021-10-06,53.48,54.07,53.07,53.98,51.560741,20059600
+INTC,2021-10-07,54.32,54.990002,54.119999,54.18,51.751785,20704400
+INTC,2021-10-08,54.549999,54.580002,53.700001,53.810001,51.398365,16068000
+INTC,2021-10-11,53.810001,54.41,53.419998,53.439999,51.044949,14398800
+INTC,2021-10-12,53.57,53.720001,52.009998,52.169998,49.831863,32784300
+INTC,2021-10-13,52.380001,52.580002,51.869999,52.259998,49.917828,18534000
+INTC,2021-10-14,52.900002,54,52.73,53.900002,51.484337,26586700
+INTC,2021-10-15,54.200001,54.490002,53.810001,54.459999,52.019234,25231100
+INTC,2021-10-18,54.189999,54.560001,53.720001,54.470001,52.02879,22407600
+INTC,2021-10-19,54.630001,55.220001,54.369999,55.209999,52.735615,18392900
+INTC,2021-10-20,55.25,55.490002,55.080002,55.369999,52.888454,16850300
+INTC,2021-10-21,54.93,56.07,54.830002,56,53.490215,38390900
+INTC,2021-10-22,50.389999,50.549999,49.139999,49.459999,47.24332,109971900
+INTC,2021-10-25,49.830002,50.07,49.310001,49.41,47.195568,43178800
+INTC,2021-10-26,49.400002,49.439999,47.93,48.279999,46.116203,68405400
+INTC,2021-10-27,48.52,48.82,47.869999,47.889999,45.743683,41081500
+INTC,2021-10-28,48.139999,48.360001,47.880001,48.080002,45.925175,31317200
+INTC,2021-10-29,48.099998,49.279999,47.919998,49,46.803936,42301000
+INTC,2021-11-01,49.400002,49.599998,49,49.549999,47.329288,28013700
+INTC,2021-11-02,49.610001,49.900002,49.23,49.860001,47.625393,27193300
+INTC,2021-11-03,49.93,50.450001,49.709999,50.389999,48.131638,23962100
+INTC,2021-11-04,50.240002,50.349998,49.73,50.310001,48.389412,24806000
+INTC,2021-11-05,50.549999,51.580002,50.540001,50.919998,48.976124,36816200
+INTC,2021-11-08,51.459999,51.990002,51.060001,51.549999,49.582077,31647800
+INTC,2021-11-09,51.540001,51.77,50.77,51.200001,49.245438,22508400
+INTC,2021-11-10,50.98,51.389999,50.709999,50.759998,48.822227,25040700
+INTC,2021-11-11,51.009998,51.07,50.41,50.529999,48.601013,25420000
+INTC,2021-11-12,50.599998,50.900002,50.18,50.310001,48.389412,23884800
+INTC,2021-11-15,50.41,50.630001,50.119999,50.32,48.399029,24695800
+INTC,2021-11-16,50.369999,51.150002,50.34,50.610001,48.677956,30927800
+INTC,2021-11-17,50.599998,50.939999,49.98,50.23,48.312462,23546900
+INTC,2021-11-18,50.240002,50.240002,48.970001,49.68,47.783463,30658200
+INTC,2021-11-19,49.599998,49.73,49.240002,49.52,47.62957,27607600
+INTC,2021-11-22,49.549999,50.849998,49.41,49.830002,47.927742,33389600
+INTC,2021-11-23,50.16,50.450001,48.639999,49.099998,47.225601,44713300
+INTC,2021-11-24,48.860001,49.779999,48.630001,49.759998,47.860409,26035800
+INTC,2021-11-26,48.900002,49.18,48.119999,48.779999,46.91782,25269000
+INTC,2021-11-29,49.299999,50.130001,48.720001,50,48.091248,31478900
+INTC,2021-11-30,49.5,50.400002,48.68,49.200001,47.321785,49460800
+INTC,2021-12-01,49.84,50.310001,48.52,48.599998,46.74469,35093500
+INTC,2021-12-02,48.610001,49.790001,48.330002,49.5,47.610332,37240800
+INTC,2021-12-03,49.68,50.060001,48.759998,49.25,47.369877,32224900
+INTC,2021-12-06,49.48,51.209999,49.18,50.990002,49.043453,40336000
+INTC,2021-12-07,54.66,55,52.209999,52.57,50.563133,91731500
+INTC,2021-12-08,52.57,52.880001,51.380001,51.75,49.774437,37143400
+INTC,2021-12-09,51.299999,51.59,50.43,50.48,48.552921,31694200
+INTC,2021-12-10,50.84,51.07,50.049999,50.59,48.658722,23783600
+INTC,2021-12-13,50.849998,51.02,49.950001,50,48.091248,35726900
+INTC,2021-12-14,49.82,50.27,49.32,49.700001,47.8027,34120400
+INTC,2021-12-15,49.869999,50.779999,49.330002,50.669998,48.735664,32590300
+INTC,2021-12-16,50.740002,51.400002,50.580002,50.830002,48.889561,33132300
+INTC,2021-12-17,50.59,51.02,50.009998,50.619999,48.687576,50102300
+INTC,2021-12-20,49.91,50.130001,48.959999,49.599998,47.706512,30140300
+INTC,2021-12-21,49.939999,50.84,49.939999,50.77,48.831852,31956300
+INTC,2021-12-22,50.639999,51.02,50.209999,50.970001,49.024216,23307900
+INTC,2021-12-23,51.080002,51.73,51.049999,51.310001,49.351234,25198200
+INTC,2021-12-27,51.349998,52.060001,51.299999,51.939999,49.957184,20985400
+INTC,2021-12-28,51.93,52.119999,51.630001,51.759998,49.784058,19290400
+INTC,2021-12-29,51.810001,52.139999,51.66,51.830002,49.851391,14174800
+INTC,2021-12-30,51.919998,52.139999,51.650002,51.740002,49.76482,18359400
+INTC,2021-12-31,51.889999,52.16,51.459999,51.5,49.533985,16319000
+INTC,2022-01-03,51.650002,53.23,51.599998,53.209999,51.178699,33857600
+INTC,2022-01-04,53.57,53.939999,52.650002,53.139999,51.111374,45681400
+INTC,2022-01-05,54.189999,56.169998,53.830002,53.869999,51.813507,59109300
+INTC,2022-01-06,54.610001,54.669998,53.419998,54.009998,51.948162,35757900
+INTC,2022-01-07,54.189999,54.389999,53.150002,53.439999,51.399925,30717200
+INTC,2022-01-10,53.970001,55.310001,53.310001,55.209999,53.102348,49260800
+INTC,2022-01-11,55.5,56.080002,54.73,55.91,53.775627,39795200
+INTC,2022-01-12,56.139999,56.279999,54.810001,55.740002,53.612122,29136800
+INTC,2022-01-13,56,56.209999,54.77,54.939999,52.842663,29605400
+INTC,2022-01-14,54.849998,55.77,54.529999,55.700001,53.573647,30151500
+INTC,2022-01-18,55.310001,55.650002,54.68,54.759998,52.669533,35313800
+INTC,2022-01-19,54.630001,54.849998,53.560001,53.619999,51.573051,30595100
+INTC,2022-01-20,53.860001,54.09,51.939999,52.040001,50.053368,28582600
+INTC,2022-01-21,52.080002,53.130001,51.950001,52.040001,50.053368,46372400
+INTC,2022-01-24,51.48,52.130001,49.880001,51.939999,49.957184,64198400
+INTC,2022-01-25,51.009998,51.619999,50.25,51,49.05307,44095400
+INTC,2022-01-26,51.130001,52.720001,50.75,51.689999,49.716728,54895400
+INTC,2022-01-27,49.98,50.060001,47.779999,48.049999,46.215687,89642800
+INTC,2022-01-28,47.709999,48.200001,46.299999,47.73,45.907906,61945400
+INTC,2022-01-31,47.68,48.869999,47.310001,48.82,46.956291,51828400
+INTC,2022-02-01,48.779999,49.029999,48.360001,48.950001,47.081333,35386100
+INTC,2022-02-02,48.25,49.580002,48.09,49.509998,47.619953,37962700
+INTC,2022-02-03,49.25,49.689999,48.25,48.279999,46.436905,42145800
+INTC,2022-02-04,47.860001,48.240002,47.130001,48.009998,46.528976,32431500
+INTC,2022-02-07,48.130001,48.66,47.959999,48.18,46.693733,27558500
+INTC,2022-02-08,47.98,48.939999,47.900002,48.810001,47.304302,28051200
+INTC,2022-02-09,49.330002,49.970001,48.830002,49.91,48.370361,35217300
+INTC,2022-02-10,49.18,49.93,48.759998,48.860001,47.352753,32762700
+INTC,2022-02-11,48.950001,49.110001,47.5,47.630001,46.160698,37208200
+INTC,2022-02-14,47.919998,48.18,47.110001,47.580002,46.112244,28456900
+INTC,2022-02-15,47.700001,48.459999,47.189999,48.439999,46.945709,35837900
+INTC,2022-02-16,48.060001,48.490002,47.599998,48.23,46.742188,26022900
+INTC,2022-02-17,47.860001,48.259998,47.380001,47.57,46.102551,32030600
+INTC,2022-02-18,46.189999,46.209999,44.509998,45.040001,43.650597,76520100
+INTC,2022-02-22,44.689999,45.41,43.849998,44.689999,43.31139,57093300
+INTC,2022-02-23,45.169998,45.709999,44.549999,44.650002,43.272625,38176700
+INTC,2022-02-24,43.900002,46.790001,43.630001,46.720001,45.27877,72740100
+INTC,2022-02-25,46.93,47.790001,46.25,47.709999,46.238232000000004,39266300
+INTC,2022-02-28,47,47.82,46.849998,47.700001,46.228539,41946100
+INTC,2022-03-01,47.540001,47.900002,46.220001,46.82,45.375687,53853000
+INTC,2022-03-02,47.52,48.990002,47.48,48.869999,47.362446,46936500
+INTC,2022-03-03,48.18,48.549999,47.619999,47.93,46.451447,36389900
+INTC,2022-03-04,47.369999,48.27,47.369999,48.07,46.587128,38310700
+INTC,2022-03-07,48.009998,48.540001,47.599998,47.68,46.209156,43813700
+INTC,2022-03-08,47.689999,48.720001,46.889999,47.5,46.034706,44813900
+INTC,2022-03-09,48.41,48.459999,46.889999,47.630001,46.160698,36076500
+INTC,2022-03-10,47.290001,47.310001,46.16,46.66,45.220623,36456000
+INTC,2022-03-11,47.150002,47.279999,45.77,45.830002,44.416229,27082100
+INTC,2022-03-14,45.900002,45.98,44.299999,44.400002,43.030342,35993900
+INTC,2022-03-15,44.5,44.900002,44.07,44.810001,43.427692,34448900
+INTC,2022-03-16,45.299999,46.630001,45.27,46.630001,45.191547,38885500
+INTC,2022-03-17,46.32,47.290001,45.73,47.139999,45.685814,28555000
+INTC,2022-03-18,46.82,47.599998,46.349998,47.450001,45.986256,46237100
+INTC,2022-03-21,47.459999,47.889999,47.07,47.389999,45.928101,32910900
+INTC,2022-03-22,47.5,48.470001,47.400002,48.389999,46.897255,27923300
+INTC,2022-03-23,48.459999,49.580002,48.060001,48.27,46.780956,37126400
+INTC,2022-03-24,48.66,51.650002,48.59,51.619999,50.027615,51677900
+INTC,2022-03-25,50.689999,51.98,50.450001,51.830002,50.23114,33239800
+INTC,2022-03-28,51.360001,51.57,50.560001,51.509998,49.921009,22932400
+INTC,2022-03-29,52,52.290001,51.279999,52.25,50.638184,27303700
+INTC,2022-03-30,52.25,52.509998,51.220001,51.43,49.843475,24623300
+INTC,2022-03-31,51.200001,51.259998,49.509998,49.560001,48.031162,43698300
+INTC,2022-04-01,49.830002,49.900002,47.330002,48.110001,46.625893,46598600
+INTC,2022-04-04,48.169998,49.23,47.919998,49.200001,47.682266,23784900
+INTC,2022-04-05,48.830002,48.98,48.02,48.130001,46.645275,25779200
+INTC,2022-04-06,47.439999,48.169998,47.240002,47.540001,46.073475,31518700
+INTC,2022-04-07,47.43,47.91,46.77,47.560001,46.092861,24117000
+INTC,2022-04-08,47.279999,47.580002,46.849998,47.02,45.569519,22167300
+INTC,2022-04-11,46.900002,47.299999,46.529999,46.57,45.1334,30352500
+INTC,2022-04-12,47.32,47.91,46.41,46.5,45.065559,29861400
+INTC,2022-04-13,46.75,47.27,46.549999,47.009998,45.559822,22171300
+INTC,2022-04-14,46.75,46.75,45.619999,45.669998,44.261158,36181800
+INTC,2022-04-18,45.529999,46.889999,45.52,46.639999,45.201237,25593100
+INTC,2022-04-19,46.599998,48,46.34,47.93,46.451447,31483100
+INTC,2022-04-20,48.360001,48.75,47.98,48.110001,46.625893,22787100
+INTC,2022-04-21,48.619999,48.900002,47.400002,47.5,46.034706,27316900
+INTC,2022-04-22,47.450001,47.650002,46.5,46.540001,45.104324,28219900
+INTC,2022-04-25,46.209999,47.139999,46.18,47.060001,45.608284,35999300
+INTC,2022-04-26,46.689999,46.84,45.509998,45.52,44.115791,35356600
+INTC,2022-04-27,45.48,46.060001,45.009998,45.220001,43.825043,28320900
+INTC,2022-04-28,45.790001,47.27,45.540001,46.84,45.395069,41097000
+INTC,2022-04-29,44.990002,45.360001,43.5,43.59,42.245327,70765900
+INTC,2022-05-02,43.720001,44.990002,43.509998,44.959999,43.573063,45446500
+INTC,2022-05-03,44.790001,45.490002,44.23,45.060001,43.669983,40158400
+INTC,2022-05-04,45.060001,46.639999,44.41,46.540001,45.104324,44625600
+INTC,2022-05-05,45.599998,45.91,44.130001,44.599998,43.565842,52996700
+INTC,2022-05-06,44.490002,45.150002,43.84,44.299999,43.2728,40916600
+INTC,2022-05-09,43.810001,44.200001,42.869999,43.07,42.07132,44925800
+INTC,2022-05-10,44.349998,44.740002,43.5,44.009998,42.989521,42770000
+INTC,2022-05-11,44.02,44.290001,42.779999,42.830002,41.836887,40351700
+INTC,2022-05-12,42.73,42.91,42.009998,42.84,41.846653,42329600
+INTC,2022-05-13,43.419998,43.84,42.970001,43.599998,42.589027,32034100
+INTC,2022-05-16,43.419998,43.610001,42.790001,43.080002,42.081089,25071900
+INTC,2022-05-17,43.82,44.419998,43.650002,44.400002,43.370483,28596600
+INTC,2022-05-18,43.98,43.98,42.220001,42.349998,41.368015,35218400
+INTC,2022-05-19,42.32,42.700001,41.720001,42.009998,41.0359,29181000
+INTC,2022-05-20,42.25,42.290001,40.310001,41.650002,40.684246,44802300
+INTC,2022-05-23,41.689999,42.25,41.330002,42,41.026131,27199500
+INTC,2022-05-24,41.700001,41.889999,41.099998,41.669998,40.703777,29837500
+INTC,2022-05-25,41.439999,42.52,41.389999,42.200001,41.221493,26283100
+INTC,2022-05-26,42.169998,43.68,42.080002,43.48,42.471809,28826700
+INTC,2022-05-27,43.59,44.549999,43.549999,44.549999,43.517002,30553300
+INTC,2022-05-31,44.25,44.75,43.650002,44.419998,43.390015,41111500
+INTC,2022-06-01,44.77,44.93,43.529999,44.110001,43.087208,29885500
+INTC,2022-06-02,44.189999,44.880001,43.939999,44.84,43.800278,28727600
+INTC,2022-06-03,44.110001,44.25,43.34,43.389999,42.3839,33174700
+INTC,2022-06-06,43.810001,44.040001,43.080002,43.34,42.335056,25437100
+INTC,2022-06-07,43.060001,43.59,42.66,43.529999,42.520653,25168700
+INTC,2022-06-08,42.25,42.259998,41.029999,41.23,40.273983,59649900
+INTC,2022-06-09,41.009998,41.349998,40.009998,40.009998,39.082272,39047200
+INTC,2022-06-10,39.849998,40.080002,39.18,39.18,38.271519,43066200
+INTC,2022-06-13,38.549999,38.810001,37.669998,37.77,36.894211,50335900
+INTC,2022-06-14,38.009998,38.200001,37.540001,37.93,37.050503,31351700
+INTC,2022-06-15,38.560001,39.169998,37.919998,38.650002,37.753807,37652300
+INTC,2022-06-16,37.700001,37.790001,36.93,37.34,36.474186,45576500
+INTC,2022-06-17,37.48,38.119999,36.599998,36.970001,36.112762,71393200
+INTC,2022-06-21,37.360001,38.029999,37.330002,37.73,36.855141,34004900
+INTC,2022-06-22,37.330002,37.77,37.220001,37.380001,36.513256,32571000
+INTC,2022-06-23,37.610001,37.619999,36.91,37.41,36.542561,30163000
+INTC,2022-06-24,37.849998,38.639999,37.740002,38.610001,37.714737,38159900
+INTC,2022-06-27,38.869999,39.060001,38.470001,38.630001,37.734272,29585300
+INTC,2022-06-28,38.580002,39.02,37.740002,37.779999,36.903976,37824200
+INTC,2022-06-29,37.540001,37.599998,37.02,37.290001,36.425343,25437200
+INTC,2022-06-30,37.209999,38,36.73,37.41,36.542561,35141000
+INTC,2022-07-01,37.09,37.200001,35.880001,36.34,35.497372,40596300
+INTC,2022-07-05,35.93,36.740002,35.540001,36.689999,35.839252,33215000
+INTC,2022-07-06,36.82,37.419998,36.459999,36.990002,36.132301,26258300
+INTC,2022-07-07,37.889999,38.330002,37.73,38.139999,37.255634,33165400
+INTC,2022-07-08,37.66,38.139999,37.389999,37.990002,37.109116,22566300
+INTC,2022-07-11,37.66,37.669998,37.029999,37.200001,36.337433,25904300
+INTC,2022-07-12,37.650002,37.700001,36.990002,37.209999,36.347198,30546300
+INTC,2022-07-13,36.68,37.43,36.619999,37.209999,36.347198,27059200
+INTC,2022-07-14,36.990002,38.16,36.290001,37.709999,36.835602,36690700
+INTC,2022-07-15,38.27,38.669998,37.73,38.619999,37.724503,32892300
+INTC,2022-07-18,39.099998,39.34,38.529999,38.709999,37.812416,30814400
+INTC,2022-07-19,39.32,40.73,39.240002,40.220001,39.287407,53095300
+INTC,2022-07-20,40.209999,40.669998,39.560001,40.560001,39.619522,36387900
+INTC,2022-07-21,40.509998,40.650002,39.82,40.610001,39.668362,29661200
+INTC,2022-07-22,40.369999,40.509998,38.939999,39.200001,38.291058,41350000
+INTC,2022-07-25,39.279999,39.41,38.549999,39.16,38.251984,32263400
+INTC,2022-07-26,39.099998,39.57,38.880001,38.959999,38.056618,35925500
+INTC,2022-07-27,39.27,40.419998,39.23,40.18,39.248329,42571600
+INTC,2022-07-28,40.09,40.119999,39.040001,39.709999,38.789227,56662300
+INTC,2022-07-29,35.599998,36.619999,35.240002,36.310001,35.468071,125292400
+INTC,2022-08-01,36.049999,37.689999,36.049999,36.959999,36.102993,52513400
+INTC,2022-08-02,36.59,36.66,36,36.009998,35.175022,53929400
+INTC,2022-08-03,36.09,36.59,35.259998,36.52,35.673199,59513900
+INTC,2022-08-04,36.009998,36.099998,35.360001,35.66,35.184792,54046300
+INTC,2022-08-05,35.349998,35.689999,35.18,35.389999,34.918392,40205100
+INTC,2022-08-08,35.360001,35.959999,35.200001,35.380001,34.908524,41534600
+INTC,2022-08-09,35.220001,35.299999,34.400002,34.52,34.059986,48202300
+INTC,2022-08-10,34.990002,35.400002,34.59,35.369999,34.898655,42243300
+INTC,2022-08-11,35.639999,36.290001,35.490002,35.59,35.115726,35569700
+INTC,2022-08-12,35.799999,36.139999,35.669998,36.110001,35.628796,37675200
+INTC,2022-08-15,36.099998,36.43,35.709999,36.34,35.855732,25400600
+INTC,2022-08-16,36.16,36.580002,35.700001,36.189999,35.707729,25000200
+INTC,2022-08-17,35.810001,36.080002,35.27,35.779999,35.303192,29176100
+INTC,2022-08-18,35.68,36.330002,35.57,36.200001,35.717598,24598200
+INTC,2022-08-19,35.799999,36.029999,35.189999,35.380001,34.908524,31425500
+INTC,2022-08-22,35,35.060001,33.73,33.84,33.389046,51006100
+INTC,2022-08-23,33.98,34.389999,33.91,33.950001,33.497581,30687100
+INTC,2022-08-24,33.970001,33.990002,33.599998,33.860001,33.408779,25105700
+INTC,2022-08-25,33.869999,34.93,33.82,34.889999,34.425053,29799100
+INTC,2022-08-26,34.950001,35.029999,33.349998,33.360001,32.915443,44851500
+INTC,2022-08-29,33.23,33.41,32.810001,32.939999,32.501038,32976800
+INTC,2022-08-30,33.040001,33.07,32.150002,32.259998,31.830099,40182500
+INTC,2022-08-31,32.389999,32.389999,31.77,31.92,31.494633,44074500
+INTC,2022-09-01,31.57,31.83,31.129999,31.76,31.336765,36440700
+INTC,2022-09-02,32.209999,32.380001,31.059999,31.219999,30.803961,34893300
+INTC,2022-09-06,31.389999,31.389999,30.33,30.360001,29.955421,46989600
+INTC,2022-09-07,30.42,30.790001,30.049999,30.65,30.241556,37329500
+INTC,2022-09-08,30.370001,30.85,29.91,30.75,30.340223,37359500
+INTC,2022-09-09,31.190001,31.5,31.08,31.459999,31.040762,34069500
+INTC,2022-09-12,31.74,31.860001,31.1,31.559999,31.139429,38305500
+INTC,2022-09-13,30.83,30.93,29.25,29.290001,28.899681,71417900
+INTC,2022-09-14,29.549999,29.77,29.01,29.18,28.791145,40767200
+INTC,2022-09-15,29.15,29.41,28.709999,28.84,28.455677,39919100
+INTC,2022-09-16,28.700001,29.32,28.42,29.24,28.850346,72748000
+INTC,2022-09-19,29.02,29.5,28.9,29.440001,29.047681999999998,33151900
+INTC,2022-09-20,29.07,29.17,28.709999,28.959999,28.574078,31129000
+INTC,2022-09-21,29.15,29.59,28.459999,28.469999,28.090607,39977300
+INTC,2022-09-22,28.4,28.5,28.040001,28.07,27.695938,36092700
+INTC,2022-09-23,27.9,27.9,27.190001,27.52,27.153267,43491100
+INTC,2022-09-26,27.559999,27.700001,26.860001,26.969999,26.610596,44786400
+INTC,2022-09-27,27.4,27.6,26.620001,26.889999,26.531662,44121400
+INTC,2022-09-28,26.860001,27.280001,26.6,27.129999,26.768463,40433400
+INTC,2022-09-29,26.780001,26.780001,26.190001,26.379999,26.028458,41831300
+INTC,2022-09-30,26.299999,26.57,25.74,25.77,25.426588,43821000
+INTC,2022-10-03,26.33,27.25,26.07,26.969999,26.610596,44096200
+INTC,2022-10-04,27.43,27.799999,27.09,27.700001,27.33087,42427500
+INTC,2022-10-05,27.370001,27.84,26.889999,27.639999,27.271667,30120000
+INTC,2022-10-06,27.440001,27.76,27,27.18,26.817799,33985100
+INTC,2022-10-07,26.17,26.280001,25.65,25.719999,25.377253,57215500
+INTC,2022-10-10,25.940001,25.99,25.09,25.200001,24.864183,43409300
+INTC,2022-10-11,25.01,25.48,24.690001,25.040001,24.706316,48134900
+INTC,2022-10-12,25.049999,25.52,24.66,25.33,24.992451,39634100
+INTC,2022-10-13,24.73,26.84,24.59,26.42,26.067926,62447000
+INTC,2022-10-14,26.459999,26.629999,25.76,25.91,25.564722,48185400
+INTC,2022-10-17,26.309999,26.75,26.17,26.42,26.067926,39416500
+INTC,2022-10-18,26.74,26.959999,25.540001,25.870001,25.525255,51126900
+INTC,2022-10-19,25.74,26.25,25.690001,26,25.653522,33882300
+INTC,2022-10-20,26.15,26.950001,25.950001,26.08,25.732456,33247700
+INTC,2022-10-21,25.85,27.049999,25.790001,26.969999,26.610596,53058700
+INTC,2022-10-24,26.75,27.48,26.52,27.18,26.817799,43831600
+INTC,2022-10-25,27.18,27.559999,27,27.41,27.044733,32205300
+INTC,2022-10-26,27.190001,27.799999,26.99,27.209999,26.847397,37111100
+INTC,2022-10-27,27.450001,27.59,26.129999,26.27,25.919926,56305100
+INTC,2022-10-28,28.18,29.219999,27.860001,29.07,28.682611,91695700
+INTC,2022-10-31,29.08,29.18,28.049999,28.43,28.05114,59507700
+INTC,2022-11-01,28.799999,28.85,27.889999,28.299999,27.922873,44418700
+INTC,2022-11-02,28.27,28.85,27.41,27.42,27.0546,51956100
+INTC,2022-11-03,27.450001,27.879999,27.17,27.389999,27.025,39678200
+INTC,2022-11-04,27.57,28.24,27.41,28.200001,28.200001,43051900
+INTC,2022-11-07,28.360001,28.469999,27.889999,28.41,28.41,34389800
+INTC,2022-11-08,28.76,28.950001,27.93,28.48,28.48,36258000
+INTC,2022-11-09,28.219999,28.299999,27.52,27.52,27.52,30544800
+INTC,2022-11-10,28.879999,29.83,28.65,29.76,29.76,62943900
+INTC,2022-11-11,28.93,30.629999,28.870001,30.43,30.43,49826500
+INTC,2022-11-14,30.34,30.99,30.18,30.35,30.35,39395300
+INTC,2022-11-15,31.1,31.34,30.17,30.709999,30.709999,40933200
+INTC,2022-11-16,30.110001,30.23,29.440001,29.530001,29.530001,35582800
+INTC,2022-11-17,29.07,29.950001,29,29.889999,29.889999,31983300
+INTC,2022-11-18,30.26,30.26,29.610001,29.870001,29.870001,27122200
+INTC,2022-11-21,29.66,29.719999,28.91,28.940001,28.940001,36086800
+INTC,2022-11-22,29.139999,29.860001,29.059999,29.82,29.82,25584100
+INTC,2022-11-23,29.73,30.08,29.49,29.67,29.67,23143900
+INTC,2022-11-25,29.68,29.68,29.34,29.34,29.34,11314900
+INTC,2022-11-28,29.1,29.190001,28.540001,28.73,28.73,28267900
+INTC,2022-11-29,28.85,29.18,28.74,28.9,28.9,24361500
+INTC,2022-11-30,28.77,30.08,28.219999,30.07,30.07,72072500
+INTC,2022-12-01,30.24,30.48,29.52,29.83,29.83,38896300
+INTC,2022-12-02,29.17,29.43,28.709999,29.41,29.41,31546000
+INTC,2022-12-05,29.42,29.75,28.889999,29.17,29.17,34040400
+INTC,2022-12-06,29.190001,29.309999,28.34,28.6,28.6,27701200
+INTC,2022-12-07,28.280001,28.549999,28.15,28.33,28.33,28239900
+INTC,2022-12-08,28.32,28.6,28.07,28.440001,28.440001,28486100
+INTC,2022-12-09,28.389999,28.780001,28.190001,28.24,28.24,25641300
+INTC,2022-12-12,28.129999,28.709999,27.860001,28.690001,28.690001,35117900
+INTC,2022-12-13,29.790001,30.09,28.370001,28.73,28.73,58546800
+INTC,2022-12-14,28.51,29.120001,28.01,28.26,28.26,37141100
+INTC,2022-12-15,27.940001,28,27.120001,27.15,27.15,45682700
+INTC,2022-12-16,27,27.139999,26.450001,26.92,26.92,81104200
+INTC,2022-12-19,26.9,26.969999,26.5,26.790001,26.790001,37662500
+INTC,2022-12-20,26.540001,26.870001,26.42,26.440001,26.440001,31863300
+INTC,2022-12-21,26.59,26.969999,26.58,26.83,26.83,28100900
+INTC,2022-12-22,26.450001,26.450001,25.35,25.969999,25.969999,47478300
+INTC,2022-12-23,25.92,26.190001,25.68,26.09,26.09,23600900
+INTC,2022-12-27,25.85,26.1,25.65,25.940001,25.940001,29548100
+INTC,2022-12-28,25.84,26.120001,25.5,25.540001,25.540001,26176900
+INTC,2022-12-29,25.77,26.290001,25.75,26.209999,26.209999,30944800
+META,2012-05-18,42.049999,45,38,38.23,38.23,573576400
+META,2012-05-21,36.529999,36.66,33,34.029999,34.029999,168192700
+META,2012-05-22,32.610001,33.59,30.940001,31,31,101786600
+META,2012-05-23,31.370001,32.5,31.360001,32,32,73600000
+META,2012-05-24,32.950001,33.209999,31.77,33.029999,33.029999,50237200
+META,2012-05-25,32.900002,32.950001,31.110001,31.91,31.91,37149800
+META,2012-05-29,31.48,31.690001,28.65,28.84,28.84,78063400
+META,2012-05-30,28.700001,29.549999,27.860001,28.190001,28.190001,57267900
+META,2012-05-31,28.549999,29.67,26.83,29.6,29.6,111639200
+META,2012-06-01,28.889999,29.15,27.389999,27.719999,27.719999,41855500
+META,2012-06-04,27.200001,27.65,26.440001,26.9,26.9,35230300
+META,2012-06-05,26.700001,27.76,25.75,25.870001,25.870001,42473400
+META,2012-06-06,26.07,27.17,25.52,26.809999,26.809999,61489200
+META,2012-06-07,27,27.35,26.15,26.309999,26.309999,26159500
+META,2012-06-08,26.549999,27.76,26.440001,27.1,27.1,38034000
+META,2012-06-11,27.18,28.07,26.84,27.01,27.01,28219600
+META,2012-06-12,27.48,27.77,26.959999,27.4,27.4,15816800
+META,2012-06-13,27.66,28.1,27.1,27.27,27.27,17102800
+META,2012-06-14,27.65,28.32,27.379999,28.290001,28.290001,16855000
+META,2012-06-15,28.51,30.1,28.35,30.01,30.01,43563800
+META,2012-06-18,29.959999,32.080002,29.41,31.41,31.41,42978900
+META,2012-06-19,31.540001,32.18,30.700001,31.91,31.91,30849000
+META,2012-06-20,31.92,31.93,31.15,31.6,31.6,15553600
+META,2012-06-21,31.67,32.5,31.51,31.84,31.84,21875300
+META,2012-06-22,32.41,33.450001,32.060001,33.049999,33.049999,74834000
+META,2012-06-25,32.860001,33.02,31.549999,32.060001,32.060001,24352900
+META,2012-06-26,32.689999,33.439999,32.5,33.099998,33.099998,24858700
+META,2012-06-27,32.459999,32.900002,31.9,32.23,32.23,28568000
+META,2012-06-28,31.959999,32.189999,30.9,31.360001,31.360001,17713300
+META,2012-06-29,31.92,31.99,30.76,31.1,31.1,19526900
+META,2012-07-02,31.25,31.73,30.549999,30.77,30.77,14122000
+META,2012-07-03,30.91,31.440001,30.799999,31.200001,31.200001,8763600
+META,2012-07-05,31.32,31.629999,31.02,31.469999,31.469999,10032100
+META,2012-07-06,31.440001,31.9,31.26,31.73,31.73,10945600
+META,2012-07-09,32.099998,32.880001,31.99,32.169998,32.169998,17785200
+META,2012-07-10,32.43,32.48,31.16,31.469999,31.469999,14269500
+META,2012-07-11,31.48,31.559999,30.549999,30.969999,30.969999,13030300
+META,2012-07-12,30.700001,31.4,30.6,30.809999,30.809999,11300700
+META,2012-07-13,31.040001,31.07,30.559999,30.719999,30.719999,8108300
+META,2012-07-16,30.5,30.5,28.209999,28.25,28.25,24672100
+META,2012-07-17,28.48,28.59,27.15,28.09,28.09,30438600
+META,2012-07-18,28.309999,29.290001,28.15,29.110001,29.110001,16841800
+META,2012-07-19,29.41,29.5,28.629999,29,29,13685100
+META,2012-07-20,29,29.469999,28.719999,28.76,28.76,11869100
+META,2012-07-23,28.120001,29,28.01,28.75,28.75,12390700
+META,2012-07-24,28.82,29.450001,28.1,28.450001,28.450001,11539800
+META,2012-07-25,28.389999,29.49,28.08,29.34,29.34,17230200
+META,2012-07-26,27.75,28.23,26.73,26.85,26.85,64597400
+META,2012-07-27,23.190001,24.540001,22.280001,23.709999,23.709999,123102300
+META,2012-07-30,24,24.040001,23.030001,23.15,23.15,29285900
+META,2012-07-31,23.370001,23.370001,21.610001,21.709999,21.709999,56179400
+META,2012-08-01,21.5,21.58,20.84,20.879999,20.879999,44604400
+META,2012-08-02,20.77,20.84,19.82,20.040001,20.040001,56374500
+META,2012-08-03,20.360001,22.16,19.9,21.09,21.09,80647000
+META,2012-08-06,21.389999,22.15,21.299999,21.92,21.92,27778900
+META,2012-08-07,22.200001,22.450001,20.5,20.719999,20.719999,36782900
+META,2012-08-08,20.709999,21.15,20.219999,20.719999,20.719999,29537400
+META,2012-08-09,20.75,21.17,20.610001,21.01,21.01,15610700
+META,2012-08-10,21.41,21.82,21.129999,21.809999,21.809999,25794700
+META,2012-08-13,22.15,22.450001,21.4,21.6,21.6,24973100
+META,2012-08-14,21.41,21.6,20.25,20.379999,20.379999,39308800
+META,2012-08-15,20.639999,21.41,20.4,21.200001,21.200001,47861100
+META,2012-08-16,20.440001,20.48,19.690001,19.870001,19.870001,157565300
+META,2012-08-17,20.01,20.08,19,19.049999,19.049999,129293400
+META,2012-08-20,19.049999,20.129999,18.75,20.01,20.01,101186600
+META,2012-08-21,19.58,19.98,19.09,19.16,19.16,70640600
+META,2012-08-22,19.360001,19.530001,18.959999,19.440001,19.440001,49892200
+META,2012-08-23,19.5,19.73,19.360001,19.440001,19.440001,32813700
+META,2012-08-24,19.52,19.68,19.25,19.41,19.41,29622200
+META,2012-08-27,19.49,19.530001,19.1,19.15,19.15,20704000
+META,2012-08-28,19.1,19.379999,18.950001,19.34,19.34,25417000
+META,2012-08-29,19.32,19.379999,19.07,19.1,19.1,16124700
+META,2012-08-30,19.27,19.450001,19.059999,19.09,19.09,30647500
+META,2012-08-31,18.68,18.700001,18.030001,18.059999,18.059999,58764200
+META,2012-09-04,18.08,18.27,17.549999,17.73,17.73,46622400
+META,2012-09-05,18.27,18.75,18.18,18.58,18.58,60781800
+META,2012-09-06,18.74,19.26,18.719999,18.959999,18.959999,46066500
+META,2012-09-07,19.1,19.42,18.780001,18.98,18.98,36371700
+META,2012-09-10,19.059999,19.200001,18.549999,18.809999,18.809999,24797800
+META,2012-09-11,18.92,19.58,18.85,19.43,19.43,50508200
+META,2012-09-12,20.76,21.16,20.280001,20.93,20.93,121584000
+META,2012-09-13,20.959999,21.48,20.610001,20.709999,20.709999,65041600
+META,2012-09-14,21.129999,22.08,20.9,22,22,72819800
+META,2012-09-17,22.67,22.75,21.5,21.52,21.52,50667600
+META,2012-09-18,21.6,21.98,21.370001,21.870001,21.870001,36760500
+META,2012-09-19,21.99,23.370001,21.77,23.290001,23.290001,78782800
+META,2012-09-20,23.02,23.24,22.540001,22.59,22.59,57248900
+META,2012-09-21,22.969999,23.24,22.6,22.860001,22.860001,51218100
+META,2012-09-24,21.780001,21.98,20.360001,20.790001,20.790001,79106500
+META,2012-09-25,21.200001,21.209999,20.219999,20.280001,20.280001,46291700
+META,2012-09-26,20.15,20.780001,19.799999,20.620001,20.620001,38271900
+META,2012-09-27,20.99,21,20.16,20.32,20.32,30215900
+META,2012-09-28,20.57,21.950001,20.5,21.66,21.66,65486000
+META,2012-10-01,22.08,22.59,21.73,21.99,21.99,51262700
+META,2012-10-02,22.08,22.49,21.82,22.27,22.27,29341400
+META,2012-10-03,22.299999,22.49,21.799999,21.83,21.83,32000100
+META,2012-10-04,22.32,22.4,21.41,21.950001,21.950001,46892100
+META,2012-10-05,21.49,21.629999,20.879999,20.91,20.91,40529300
+META,2012-10-08,20.4,20.75,20.16,20.4,20.4,32236700
+META,2012-10-09,20.389999,20.549999,19.969999,20.23,20.23,27161800
+META,2012-10-10,19.93,19.940001,19.450001,19.639999,19.639999,39321800
+META,2012-10-11,19.879999,19.959999,19.610001,19.75,19.75,21817300
+META,2012-10-12,19.75,19.799999,19.48,19.52,19.52,18809400
+META,2012-10-15,19.68,19.879999,19.49,19.52,19.52,20189700
+META,2012-10-16,19.68,19.690001,19.299999,19.48,19.48,21834700
+META,2012-10-17,19.5,20.48,19.370001,19.879999,19.879999,44074500
+META,2012-10-18,19.700001,19.790001,18.889999,18.98,18.98,52157400
+META,2012-10-19,19,19.059999,18.799999,19,19,34835000
+META,2012-10-22,19.200001,19.43,19.049999,19.32,19.32,32447300
+META,2012-10-23,19.25,19.799999,19.1,19.5,19.5,78381200
+META,2012-10-24,24.129999,24.25,22.85,23.23,23.23,228949900
+META,2012-10-25,23.290001,23.309999,22.469999,22.559999,22.559999,76142000
+META,2012-10-26,22.4,22.879999,21.879999,21.940001,21.940001,73175800
+META,2012-10-31,20.82,21.5,20.73,21.110001,21.110001,99378200
+META,2012-11-01,21.08,21.440001,21.01,21.209999,21.209999,37713900
+META,2012-11-02,21.26,21.690001,21.07,21.18,21.18,38344400
+META,2012-11-05,21.1,21.48,20.92,21.25,21.25,31806700
+META,2012-11-06,21.24,21.370001,20.99,21.17,21.17,29062700
+META,2012-11-07,20.85,20.950001,20.370001,20.469999,20.469999,33396800
+META,2012-11-08,20.52,20.73,19.98,19.99,19.99,34254600
+META,2012-11-09,19.959999,20,19.129999,19.209999,19.209999,42295500
+META,2012-11-12,19.15,20.17,18.870001,20.07,20.07,67349200
+META,2012-11-13,19.610001,20.110001,19.559999,19.860001,19.860001,71775100
+META,2012-11-14,20.1,22.5,19.93,22.360001,22.360001,229751000
+META,2012-11-15,22.34,22.5,21.65,22.17,22.17,78857700
+META,2012-11-16,22.25,23.93,22.18,23.559999,23.559999,107182200
+META,2012-11-19,23.959999,24.120001,22.82,22.92,22.92,85021300
+META,2012-11-20,22.73,23.9,22.700001,23.1,23.1,46655300
+META,2012-11-21,23.219999,24.530001,23.049999,24.32,24.32,89862400
+META,2012-11-23,24.58,24.68,23.879999,24,24,29520900
+META,2012-11-26,24.940001,26.09,24.809999,25.940001,25.940001,123865000
+META,2012-11-27,26.040001,26.5,25.459999,26.15,26.15,85760600
+META,2012-11-28,25.940001,26.49,25.75,26.360001,26.360001,49205600
+META,2012-11-29,26.5,27.52,26.16,27.32,27.32,88759700
+META,2012-11-30,27.26,28,26.76,28,28,127049600
+META,2012-12-03,28,28.879999,26.98,27.040001,27.040001,123526100
+META,2012-12-04,27.059999,27.76,26.68,27.459999,27.459999,72869200
+META,2012-12-05,27.75,27.9,27.26,27.709999,27.709999,58976300
+META,2012-12-06,27.68,27.75,26.82,26.969999,26.969999,46001500
+META,2012-12-07,27.07,27.780001,26.84,27.49,27.49,51751900
+META,2012-12-10,27.17,28.17,27.1,27.84,27.84,50608500
+META,2012-12-11,28.07,28.24,27.66,27.98,27.98,77099100
+META,2012-12-12,28,28.139999,27.370001,27.58,27.58,46704200
+META,2012-12-13,27.59,28.75,27.43,28.24,28.24,81051600
+META,2012-12-14,28.18,28.33,26.76,26.809999,26.809999,91631600
+META,2012-12-17,26.77,27,26.32,26.75,26.75,57742500
+META,2012-12-18,26.959999,27.91,26.9,27.709999,27.709999,60512900
+META,2012-12-19,27.83,28.219999,26.950001,27.41,27.41,61390300
+META,2012-12-20,27.49,27.6,27.129999,27.360001,27.360001,35574800
+META,2012-12-21,26.66,27.01,26.120001,26.26,26.26,54555200
+META,2012-12-24,26.5,26.959999,26.200001,26.93,26.93,28230100
+META,2012-12-26,27.030001,27.18,26.379999,26.51,26.51,33175400
+META,2012-12-27,26.549999,26.799999,25.52,26.049999,26.049999,43481700
+META,2012-12-28,25.48,26.110001,25.15,25.91,25.91,56574800
+META,2012-12-31,26.200001,26.99,26.110001,26.620001,26.620001,60374500
+META,2013-01-02,27.440001,28.18,27.42,28,28,69846400
+META,2013-01-03,27.879999,28.469999,27.59,27.77,27.77,63140600
+META,2013-01-04,28.01,28.93,27.83,28.76,28.76,72715400
+META,2013-01-07,28.690001,29.790001,28.65,29.42,29.42,83781800
+META,2013-01-08,29.51,29.6,28.860001,29.059999,29.059999,45871300
+META,2013-01-09,29.67,30.6,29.49,30.59,30.59,104787700
+META,2013-01-10,30.6,31.450001,30.280001,31.299999,31.299999,95316400
+META,2013-01-11,31.280001,31.959999,31.1,31.719999,31.719999,89598000
+META,2013-01-14,32.080002,32.209999,30.620001,30.950001,30.950001,98892800
+META,2013-01-15,30.639999,31.709999,29.879999,30.1,30.1,173242600
+META,2013-01-16,30.209999,30.35,29.530001,29.85,29.85,75332700
+META,2013-01-17,30.08,30.42,30.030001,30.139999,30.139999,40256700
+META,2013-01-18,30.309999,30.440001,29.27,29.66,29.66,49631500
+META,2013-01-22,29.75,30.889999,29.74,30.73,30.73,55243300
+META,2013-01-23,31.1,31.5,30.799999,30.82,30.82,48899800
+META,2013-01-24,31.27,31.49,30.809999,31.08,31.08,43845100
+META,2013-01-25,31.41,31.93,31.129999,31.540001,31.540001,54363600
+META,2013-01-28,31.879999,32.509998,31.809999,32.470001,32.470001,59682500
+META,2013-01-29,32,32.07,30.709999,30.790001,30.790001,72976500
+META,2013-01-30,30.98,31.49,30.879999,31.24,31.24,87682100
+META,2013-01-31,29.15,31.469999,28.74,30.98,30.98,190744900
+META,2013-02-01,31.01,31.02,29.629999,29.73,29.73,85856700
+META,2013-02-04,29.059999,29.200001,28.01,28.110001,28.110001,92362200
+META,2013-02-05,28.26,28.959999,28.040001,28.639999,28.639999,47948200
+META,2013-02-06,28.74,29.290001,28.66,29.049999,29.049999,38375900
+META,2013-02-07,29.110001,29.15,28.27,28.65,28.65,34540100
+META,2013-02-08,28.889999,29.17,28.51,28.549999,28.549999,37708800
+META,2013-02-11,28.610001,28.68,28.040001,28.26,28.26,37361800
+META,2013-02-12,27.67,28.16,27.1,27.370001,27.370001,93498700
+META,2013-02-13,27.360001,28.32,27.309999,27.91,27.91,50164000
+META,2013-02-14,28.02,28.629999,28.01,28.5,28.5,35615800
+META,2013-02-15,28.52,28.75,28.09,28.32,28.32,33109300
+META,2013-02-19,28.23,29.08,28.120001,28.93,28.93,49396400
+META,2013-02-20,28.92,29.049999,28.33,28.459999,28.459999,42098200
+META,2013-02-21,28.280001,28.549999,27.15,27.280001,27.280001,49642300
+META,2013-02-22,27.620001,27.629999,26.82,27.129999,27.129999,36350200
+META,2013-02-25,27.16,27.639999,27.15,27.27,27.27,34652000
+META,2013-02-26,27.360001,27.459999,26.700001,27.389999,27.389999,31611700
+META,2013-02-27,27.34,27.34,26.629999,26.870001,26.870001,44319700
+META,2013-02-28,26.84,27.299999,26.34,27.25,27.25,83027800
+META,2013-03-01,27.049999,28.120001,26.809999,27.780001,27.780001,54064800
+META,2013-03-04,27.76,28.059999,27.440001,27.719999,27.719999,32400700
+META,2013-03-05,27.879999,28.18,27.209999,27.52,27.52,40622200
+META,2013-03-06,28.1,28.129999,27.35,27.450001,27.450001,33532600
+META,2013-03-07,27.57,28.68,27.469999,28.58,28.58,74540200
+META,2013-03-08,28.43,28.469999,27.73,27.959999,27.959999,44198900
+META,2013-03-11,28.01,28.639999,27.83,28.139999,28.139999,35642100
+META,2013-03-12,28.1,28.32,27.6,27.83,27.83,27569600
+META,2013-03-13,27.620001,27.65,26.92,27.08,27.08,39619500
+META,2013-03-14,27.1,27.43,26.83,27.040001,27.040001,27646400
+META,2013-03-15,27.030001,27.059999,26.559999,26.65,26.65,31597400
+META,2013-03-18,26.370001,26.790001,25.780001,26.49,26.49,26653700
+META,2013-03-19,26.530001,26.9,26.209999,26.549999,26.549999,25254200
+META,2013-03-20,26.68,26.690001,25.780001,25.860001,25.860001,44006500
+META,2013-03-21,25.66,26.110001,25.559999,25.74,25.74,24336100
+META,2013-03-22,25.799999,26.01,25.629999,25.73,25.73,18456300
+META,2013-03-25,25.75,25.799999,25.08,25.129999,25.129999,39199000
+META,2013-03-26,25.08,25.48,25.030001,25.209999,25.209999,26957200
+META,2013-03-27,25,26.280001,24.719999,26.09,26.09,52297400
+META,2013-03-28,26.09,26.17,25.52,25.58,25.58,28585700
+META,2013-04-01,25.629999,25.889999,25.280001,25.530001,25.530001,22249300
+META,2013-04-02,25.77,26.120001,25.299999,25.42,25.42,35153300
+META,2013-04-03,25.83,26.389999,25.700001,26.25,26.25,48195200
+META,2013-04-04,26.620001,27.23,26.110001,27.07,27.07,82016800
+META,2013-04-05,26.860001,27.799999,26.610001,27.389999,27.389999,64566600
+META,2013-04-08,27.190001,27.200001,26.629999,26.85,26.85,27256000
+META,2013-04-09,26.58,26.889999,26.42,26.59,26.59,21311100
+META,2013-04-10,27.01,27.84,26.9,27.57,27.57,45949400
+META,2013-04-11,27.48,28.1,27.25,28.02,28.02,33368500
+META,2013-04-12,28,28,27.24,27.4,27.4,28697400
+META,2013-04-15,27.16,27.48,26.360001,26.52,26.52,30275400
+META,2013-04-16,26.809999,27.110001,26.4,26.92,26.92,27365900
+META,2013-04-17,26.65,27.200001,26.389999,26.629999,26.629999,26440600
+META,2013-04-18,26.82,26.82,25.15,25.690001,25.690001,39059000
+META,2013-04-19,25.620001,25.959999,25.33,25.73,25.73,20380900
+META,2013-04-22,25.809999,26.360001,25.700001,25.969999,25.969999,25687600
+META,2013-04-23,26.219999,26.33,25.77,25.98,25.98,25191500
+META,2013-04-24,25.93,26.4,25.799999,26.110001,26.110001,19729900
+META,2013-04-25,26.07,26.4,26,26.139999,26.139999,17150000
+META,2013-04-26,26.6,27.620001,26.6,26.85,26.85,33018000
+META,2013-04-29,27.16,27.41,26.860001,26.98,26.98,29201100
+META,2013-04-30,27.129999,27.85,27.01,27.77,27.77,36245700
+META,2013-05-01,27.85,27.92,27.309999,27.43,27.43,64567600
+META,2013-05-02,28.01,29.02,27.98,28.969999,28.969999,104257000
+META,2013-05-03,29.040001,29.07,28.15,28.309999,28.309999,58506400
+META,2013-05-06,28.33,28.459999,27.48,27.57,27.57,43939400
+META,2013-05-07,27.549999,27.85,26.85,26.889999,26.889999,41259100
+META,2013-05-08,26.879999,27.299999,26.65,27.120001,27.120001,34654900
+META,2013-05-09,27.08,27.549999,26.85,27.040001,27.040001,33457200
+META,2013-05-10,27.139999,27.299999,26.57,26.68,26.68,30847100
+META,2013-05-13,26.6,27.33,26.530001,26.82,26.82,29068800
+META,2013-05-14,26.889999,27.280001,26.82,27.07,27.07,24930300
+META,2013-05-15,26.92,26.99,26.4,26.6,26.6,30299800
+META,2013-05-16,26.48,26.549999,25.9,26.129999,26.129999,35499100
+META,2013-05-17,26.4,26.6,26.200001,26.25,26.25,29462700
+META,2013-05-20,26.18,26.190001,25.690001,25.76,25.76,42402900
+META,2013-05-21,25.870001,26.08,25.59,25.66,25.66,26261300
+META,2013-05-22,25.65,25.85,24.92,25.16,25.16,45314500
+META,2013-05-23,24.799999,25.530001,24.77,25.059999,25.059999,37663100
+META,2013-05-24,24.969999,24.969999,24.08,24.309999,24.309999,58727900
+META,2013-05-28,24.540001,24.540001,23.92,24.1,24.1,50079700
+META,2013-05-29,23.790001,23.809999,23.26,23.32,23.32,64237800
+META,2013-05-30,24.129999,24.780001,23.93,24.549999,24.549999,60733200
+META,2013-05-31,24.629999,24.950001,24.27,24.35,24.35,35925000
+META,2013-06-03,24.27,24.32,23.709999,23.85,23.85,35733800
+META,2013-06-04,23.889999,23.93,23.32,23.52,23.52,34760800
+META,2013-06-05,23.35,23.709999,22.790001,22.9,22.9,53819700
+META,2013-06-06,22.99,23.09,22.67,22.969999,22.969999,31260700
+META,2013-06-07,23.030001,23.4,22.860001,23.290001,23.290001,38699200
+META,2013-06-10,24.059999,24.6,23.99,24.33,24.33,58393000
+META,2013-06-11,24.030001,24.35,24,24.030001,24.030001,29885900
+META,2013-06-12,24.16,24.26,23.58,23.77,23.77,26445800
+META,2013-06-13,23.719999,23.83,23.27,23.73,23.73,31189300
+META,2013-06-14,23.559999,23.889999,23.26,23.629999,23.629999,30677100
+META,2013-06-17,23.91,24.25,23.75,24.02,24.02,33664500
+META,2013-06-18,24.09,24.690001,24.08,24.209999,24.209999,36709100
+META,2013-06-19,24.200001,25.190001,24.1,24.309999,24.309999,31790600
+META,2013-06-20,24.280001,24.75,23.65,23.9,23.9,42765600
+META,2013-06-21,24.59,24.700001,24.049999,24.530001,24.530001,45833900
+META,2013-06-24,23.950001,24.110001,23.379999,23.940001,23.940001,40626000
+META,2013-06-25,24.139999,24.43,24.040001,24.25,24.25,24713200
+META,2013-06-26,24.51,24.65,23.99,24.16,24.16,29890300
+META,2013-06-27,24.24,24.84,24.209999,24.66,24.66,34694100
+META,2013-06-28,24.68,24.98,24.42,24.879999,24.879999,96778900
+META,2013-07-01,24.969999,25.059999,24.620001,24.809999,24.809999,20582200
+META,2013-07-02,24.700001,24.77,24.299999,24.41,24.41,18394100
+META,2013-07-03,24.219999,24.709999,24.15,24.52,24.52,10404400
+META,2013-07-05,24.65,24.66,24.200001,24.370001,24.370001,20229500
+META,2013-07-08,24.469999,25.040001,24.42,24.709999,24.709999,27064600
+META,2013-07-09,25.07,25.49,25.030001,25.48,25.48,30387900
+META,2013-07-10,25.58,25.83,25.469999,25.799999,25.799999,26721800
+META,2013-07-11,25.959999,26,25.450001,25.809999,25.809999,26777400
+META,2013-07-12,25.74,25.93,25.549999,25.91,25.91,16537900
+META,2013-07-15,25.93,26.43,25.65,26.280001,26.280001,24234000
+META,2013-07-16,26.389999,26.75,26.01,26.32,26.32,30817600
+META,2013-07-17,26.370001,26.780001,26.299999,26.65,26.65,21518500
+META,2013-07-18,26.75,26.77,26.120001,26.18,26.18,24806900
+META,2013-07-19,25.82,26.110001,25.6,25.879999,25.879999,46539700
+META,2013-07-22,25.99,26.129999,25.719999,26.049999,26.049999,27526300
+META,2013-07-23,26.1,26.299999,25.969999,26.129999,26.129999,28221600
+META,2013-07-24,26.32,26.530001,26.049999,26.51,26.51,82635600
+META,2013-07-25,33.540001,34.880001,32.75,34.360001,34.360001,365457900
+META,2013-07-26,33.77,34.73,33.560001,34.009998,34.009998,136028900
+META,2013-07-29,34.07,35.630001,34.009998,35.43,35.43,124718800
+META,2013-07-30,35.650002,37.959999,35.32,37.630001,37.630001,173582800
+META,2013-07-31,37.959999,38.310001,36.330002,36.799999,36.799999,154828700
+META,2013-08-01,37.299999,38.290001,36.919998,37.490002,37.490002,106066500
+META,2013-08-02,37.66,38.490002,37.5,38.049999,38.049999,73058500
+META,2013-08-05,38.43,39.32,38.25,39.189999,39.189999,79994800
+META,2013-08-06,39.110001,39.25,37.939999,38.549999,38.549999,63950800
+META,2013-08-07,38.610001,38.939999,37.700001,38.869999,38.869999,68854800
+META,2013-08-08,39.130001,39.189999,38.43,38.540001,38.540001,41301000
+META,2013-08-09,38.59,38.740002,38.009998,38.5,38.5,43532300
+META,2013-08-12,38.200001,38.5,38.099998,38.220001,38.220001,31161000
+META,2013-08-13,38.240002,38.32,36.77,37.02,37.02,65379200
+META,2013-08-14,36.830002,37.549999,36.619999,36.650002,36.650002,48423900
+META,2013-08-15,36.360001,37.07,36.02,36.560001,36.560001,56521100
+META,2013-08-16,36.970001,37.490002,36.900002,37.080002,37.080002,45840800
+META,2013-08-19,37.43,38.279999,37.139999,37.810001,37.810001,57609600
+META,2013-08-20,38.349998,38.580002,37.689999,38.41,38.41,57995200
+META,2013-08-21,38.380001,38.849998,38.150002,38.32,38.32,46116900
+META,2013-08-22,38.369999,38.75,38.34,38.549999,38.549999,21931200
+META,2013-08-23,39,40.630001,38.93,40.549999,40.549999,86442300
+META,2013-08-26,40.900002,41.939999,40.619999,41.34,41.34,94162400
+META,2013-08-27,40.68,41.200001,39.419998,39.639999,39.639999,72695100
+META,2013-08-28,39.959999,40.849998,39.880001,40.549999,40.549999,57918200
+META,2013-08-29,40.889999,41.779999,40.799999,41.279999,41.279999,58303400
+META,2013-08-30,42.02,42.259998,41.060001,41.290001,41.290001,67735100
+META,2013-09-03,41.84,42.16,41.509998,41.869999,41.869999,48774900
+META,2013-09-04,42.009998,42.169998,41.439999,41.779999,41.779999,42581900
+META,2013-09-05,41.790001,42.77,41.77,42.66,42.66,50035400
+META,2013-09-06,43.09,44.610001,42.400002,43.950001,43.950001,117535700
+META,2013-09-09,44.360001,44.790001,43.700001,44.040001,44.040001,75794700
+META,2013-09-10,44.240002,44.259998,43.23,43.599998,43.599998,54540300
+META,2013-09-11,43.389999,45.09,43.110001,45.040001,45.040001,72328300
+META,2013-09-12,45.529999,45.619999,44.650002,44.75,44.75,68072300
+META,2013-09-13,45.040001,45.080002,43.93,44.310001,44.310001,52765300
+META,2013-09-16,44.849998,44.939999,42.43,42.509998,42.509998,70424200
+META,2013-09-17,42.5,45.439999,42.43,45.07,45.07,91934600
+META,2013-09-18,44.84,45.470001,44.400002,45.23,45.23,79317000
+META,2013-09-19,45.509998,46.049999,45.23,45.98,45.98,63972400
+META,2013-09-20,46.32,47.599998,45.740002,47.490002,47.490002,115508400
+META,2013-09-23,47.279999,47.549999,46.290001,47.189999,47.189999,75177000
+META,2013-09-24,48.509998,49.66,48.16,48.450001,48.450001,136716100
+META,2013-09-25,49.23,49.540001,48.459999,49.459999,49.459999,87879700
+META,2013-09-26,50.009998,50.599998,49.5,50.389999,50.389999,98220100
+META,2013-09-27,50.290001,51.279999,49.860001,51.240002,51.240002,81410500
+META,2013-09-30,50.139999,51.599998,49.799999,50.23,50.23,100095000
+META,2013-10-01,49.970001,51.029999,49.450001,50.419998,50.419998,98114000
+META,2013-10-02,50.130001,51.099998,49.950001,50.279999,50.279999,62834000
+META,2013-10-03,50.470001,50.720001,49.060001,49.18,49.18,82045000
+META,2013-10-04,49.77,51.16,49.57,51.040001,51.040001,74447000
+META,2013-10-07,50.73,51.290001,50.400002,50.52,50.52,57204000
+META,2013-10-08,50.599998,50.599998,47.080002,47.139999,47.139999,136081000
+META,2013-10-09,47.380001,47.84,45.259998,46.77,46.77,147297000
+META,2013-10-10,47.869999,49.68,47.830002,49.049999,49.049999,99774000
+META,2013-10-11,49.18,49.869999,48.790001,49.110001,49.110001,58428000
+META,2013-10-14,48.310001,49.630001,47.91,49.509998,49.509998,68781000
+META,2013-10-15,49.990002,51,49.18,49.5,49.5,81167000
+META,2013-10-16,50.040001,51.240002,49.900002,51.139999,51.139999,64678000
+META,2013-10-17,51.119999,52.220001,50.950001,52.209999,52.209999,71522000
+META,2013-10-18,54.18,54.830002,53.599998,54.220001,54.220001,88260000
+META,2013-10-21,54.68,54.810001,53.509998,53.849998,53.849998,58235000
+META,2013-10-22,54.330002,54.759998,52.200001,52.68,52.68,83204000
+META,2013-10-23,51.75,52.25,51.130001,51.900002,51.900002,57207000
+META,2013-10-24,52.380001,52.84,51.59,52.450001,52.450001,46775000
+META,2013-10-25,53.18,53.240002,51.880001,51.950001,51.950001,45085000
+META,2013-10-28,51.540001,51.700001,49.610001,50.23,50.23,73472000
+META,2013-10-29,50.73,50.790001,49.25,49.400002,49.400002,102143000
+META,2013-10-30,50,50.209999,48.75,49.009998,49.009998,127073000
+META,2013-10-31,47.16,52,46.5,50.209999,50.209999,248809000
+META,2013-11-01,50.849998,52.09,49.720001,49.75,49.75,95033000
+META,2013-11-04,49.369999,49.75,48.02,48.220001,48.220001,80371000
+META,2013-11-05,47.790001,50.18,47.509998,50.110001,50.110001,76835000
+META,2013-11-06,50.259998,50.450001,48.709999,49.119999,49.119999,67889000
+META,2013-11-07,49.240002,49.869999,47.299999,47.560001,47.560001,97128000
+META,2013-11-08,47.810001,48.650002,47.25,47.529999,47.529999,70731000
+META,2013-11-11,47.040001,47.529999,45.73,46.200001,46.200001,80910000
+META,2013-11-12,46,47.369999,45.830002,46.610001,46.610001,68196000
+META,2013-11-13,46.23,48.740002,46.060001,48.709999,48.709999,79245000
+META,2013-11-14,48.700001,49.57,48.029999,48.990002,48.990002,75117000
+META,2013-11-15,49.110001,49.48,48.709999,49.009998,49.009998,42453000
+META,2013-11-18,48.470001,48.84,45.799999,45.830002,45.830002,85910000
+META,2013-11-19,46.259998,47,45.720001,46.360001,46.360001,75602000
+META,2013-11-20,46.610001,47.549999,46.310001,46.43,46.43,53933000
+META,2013-11-21,46.990002,47.459999,46.689999,46.700001,46.700001,34886000
+META,2013-11-22,47.040001,47.27,45.959999,46.23,46.23,40545000
+META,2013-11-25,46.360001,46.650002,44.040001,44.82,44.82,82565000
+META,2013-11-26,44.66,46.169998,43.549999,45.889999,45.889999,82016000
+META,2013-11-27,45.970001,46.669998,45.529999,46.490002,46.490002,44993000
+META,2013-11-29,46.75,47.209999,46.5,47.009998,47.009998,22953900
+META,2013-12-02,46.900002,47.540001,46.259998,47.060001,47.060001,50774000
+META,2013-12-03,46.75,47.200001,46.290001,46.73,46.73,32086000
+META,2013-12-04,46.459999,48.77,46.259998,48.619999,48.619999,60890000
+META,2013-12-05,48.150002,48.700001,47.869999,48.34,48.34,43855000
+META,2013-12-06,48.98,49.389999,47.709999,47.939999,47.939999,42938000
+META,2013-12-09,48.09,48.970001,47.740002,48.84,48.84,36056000
+META,2013-12-10,48.639999,50.77,48.540001,50.25,50.25,68479000
+META,2013-12-11,50.549999,50.77,49.009998,49.380001,49.380001,65776000
+META,2013-12-12,51.049999,52.07,50.66,51.830002,51.830002,92723000
+META,2013-12-13,51.66,53.5,51.34,53.32,53.32,82641000
+META,2013-12-16,53.25,54.5,52.91,53.810001,53.810001,85119000
+META,2013-12-17,54.759998,55.18,54.240002,54.860001,54.860001,78751000
+META,2013-12-18,54.860001,55.889999,53.75,55.57,55.57,76003000
+META,2013-12-19,54.330002,55.189999,53.950001,55.049999,55.049999,89753200
+META,2013-12-20,54.93,55.150002,54.23,55.119999,55.119999,239824000
+META,2013-12-23,55.5,58.32,55.450001,57.77,57.77,98297000
+META,2013-12-24,58.27,58.580002,56.91,57.959999,57.959999,46617800
+META,2013-12-26,58.32,58.380001,57.369999,57.73,57.73,55101000
+META,2013-12-27,57.48,57.68,55.25,55.439999,55.439999,60466000
+META,2013-12-30,54.93,55.18,53.43,53.709999,53.709999,68307000
+META,2013-12-31,54.119999,54.860001,53.91,54.650002,54.650002,43076200
+META,2014-01-02,54.830002,55.220001,54.189999,54.709999,54.709999,43195500
+META,2014-01-03,55.02,55.650002,54.529999,54.560001,54.560001,38246200
+META,2014-01-06,54.419998,57.259998,54.049999,57.200001,57.200001,68852600
+META,2014-01-07,57.700001,58.549999,57.220001,57.919998,57.919998,77207400
+META,2014-01-08,57.599998,58.41,57.23,58.23,58.23,56682400
+META,2014-01-09,58.650002,58.959999,56.650002,57.220001,57.220001,92253300
+META,2014-01-10,57.130001,58.299999,57.060001,57.939999,57.939999,42449500
+META,2014-01-13,57.91,58.25,55.380001,55.91,55.91,63010900
+META,2014-01-14,56.459999,57.779999,56.099998,57.740002,57.740002,37503600
+META,2014-01-15,57.98,58.57,57.27,57.599998,57.599998,33663400
+META,2014-01-16,57.259998,58.02,56.830002,57.189999,57.189999,34541800
+META,2014-01-17,57.299999,57.82,56.07,56.299999,56.299999,40849200
+META,2014-01-21,56.599998,58.580002,56.5,58.509998,58.509998,48669200
+META,2014-01-22,58.849998,59.310001,57.099998,57.509998,57.509998,61352900
+META,2014-01-23,56.369999,56.68,55.689999,56.630001,56.630001,47951800
+META,2014-01-24,56.150002,56.419998,54.400002,54.450001,54.450001,55200700
+META,2014-01-27,54.73,54.939999,51.849998,53.549999,53.549999,73924100
+META,2014-01-28,54.02,55.279999,54,55.139999,55.139999,48191200
+META,2014-01-29,54.610001,54.950001,53.189999,53.529999,53.529999,92995600
+META,2014-01-30,62.119999,62.5,60.459999,61.080002,61.080002,150178900
+META,2014-01-31,60.470001,63.369999,60.169998,62.57,62.57,87794600
+META,2014-02-03,63.029999,63.77,60.700001,61.48,61.48,74866600
+META,2014-02-04,62.049999,63.139999,61.82,62.75,62.75,45985500
+META,2014-02-05,62.740002,63.16,61.27,62.189999,62.189999,51685100
+META,2014-02-06,61.459999,62.779999,61.459999,62.16,62.16,42086500
+META,2014-02-07,62.27,64.57,62.220001,64.32,64.32,60704300
+META,2014-02-10,64.300003,64.489998,63.470001,63.549999,63.549999,43666100
+META,2014-02-11,63.75,65,63.349998,64.849998,64.849998,45675600
+META,2014-02-12,64.919998,65.059998,64.050003,64.449997,64.449997,47282100
+META,2014-02-13,64.18,67.330002,64.050003,67.330002,67.330002,61911700
+META,2014-02-14,67.5,67.580002,66.720001,67.089996,67.089996,36694900
+META,2014-02-18,66.940002,67.540001,66.07,67.300003,67.300003,43809900
+META,2014-02-19,67.050003,69.080002,67,68.059998,68.059998,62087100
+META,2014-02-20,67.730003,70.110001,65.730003,69.629997,69.629997,130928900
+META,2014-02-21,69.690002,69.959999,68.449997,68.589996,68.589996,70932400
+META,2014-02-24,68.739998,71.440002,68.540001,70.779999,70.779999,76620300
+META,2014-02-25,70.949997,71,69.449997,69.849998,69.849998,52077000
+META,2014-02-26,70.190002,71.220001,68.849998,69.260002,69.260002,55322700
+META,2014-02-27,69.339996,70.010002,68.870003,68.940002,68.940002,41653700
+META,2014-02-28,69.470001,69.879997,67.379997,68.459999,68.459999,66783700
+META,2014-03-03,66.959999,68.050003,66.510002,67.410004,67.410004,56824100
+META,2014-03-04,68.660004,68.900002,67.620003,68.800003,68.800003,42013500
+META,2014-03-05,69.690002,71.970001,69.620003,71.57,71.57,74567700
+META,2014-03-06,71.879997,71.889999,70.25,70.839996,70.839996,46026500
+META,2014-03-07,71.080002,71.18,69.470001,69.800003,69.800003,38927000
+META,2014-03-10,70.769997,72.150002,70.510002,72.029999,72.029999,59871600
+META,2014-03-11,72.5,72.589996,69.959999,70.099998,70.099998,59408300
+META,2014-03-12,69.860001,71.349998,69,70.879997,70.879997,46340500
+META,2014-03-13,71.290001,71.349998,68.150002,68.830002,68.830002,57091000
+META,2014-03-14,68.489998,69.43,67.459999,67.720001,67.720001,48227000
+META,2014-03-17,68.18,68.949997,66.620003,68.739998,68.739998,52197000
+META,2014-03-18,68.760002,69.599998,68.300003,69.190002,69.190002,40827000
+META,2014-03-19,69.169998,69.290001,67.470001,68.239998,68.239998,43981000
+META,2014-03-20,68.010002,68.230003,66.82,66.970001,66.970001,44439000
+META,2014-03-21,67.529999,67.919998,66.18,67.239998,67.239998,59999900
+META,2014-03-24,67.190002,67.360001,63.360001,64.099998,64.099998,85696000
+META,2014-03-25,64.889999,66.190002,63.779999,64.889999,64.889999,68786000
+META,2014-03-26,64.739998,64.949997,60.369999,60.389999,60.389999,97503900
+META,2014-03-27,60.509998,61.900002,57.98,60.970001,60.970001,112650000
+META,2014-03-28,61.34,61.950001,59.34,60.009998,60.009998,67052000
+META,2014-03-31,60.779999,61.52,59.869999,60.240002,60.240002,53011000
+META,2014-04-01,60.459999,62.66,60.240002,62.619999,62.619999,59291000
+META,2014-04-02,63.209999,63.91,62.209999,62.720001,62.720001,66277000
+META,2014-04-03,62.549999,63.169998,59.130001,59.490002,59.490002,83859000
+META,2014-04-04,59.939999,60.200001,56.32,56.75,56.75,125214400
+META,2014-04-07,55.900002,58,55.439999,56.950001,56.950001,108488000
+META,2014-04-08,57.68,58.709999,57.169998,58.189999,58.189999,78836000
+META,2014-04-09,59.630001,62.459999,59.189999,62.41,62.41,100215000
+META,2014-04-10,63.080002,63.18,58.68,59.16,59.16,114988000
+META,2014-04-11,57.599998,60.310001,57.310001,58.529999,58.529999,91452000
+META,2014-04-14,60.09,60.450001,57.779999,58.889999,58.889999,72325000
+META,2014-04-15,59.290001,59.68,55.880001,59.09,59.09,108623000
+META,2014-04-16,59.790001,60.189999,57.740002,59.720001,59.720001,78774000
+META,2014-04-17,59.299999,60.580002,58.720001,58.939999,58.939999,88040000
+META,2014-04-21,59.459999,61.240002,59.150002,61.240002,61.240002,60364000
+META,2014-04-22,62.650002,63.439999,62.220001,63.029999,63.029999,60631000
+META,2014-04-23,63.450001,63.48,61.259998,61.360001,61.360001,95908700
+META,2014-04-24,63.599998,63.650002,59.77,60.869999,60.869999,138769000
+META,2014-04-25,59.970001,60.009998,57.57,57.709999,57.709999,92502000
+META,2014-04-28,58.049999,58.310001,54.66,56.139999,56.139999,107758000
+META,2014-04-29,56.09,58.279999,55.84,58.150002,58.150002,75557000
+META,2014-04-30,57.580002,59.849998,57.16,59.779999,59.779999,76093000
+META,2014-05-01,60.43,62.279999,60.209999,61.150002,61.150002,82429000
+META,2014-05-02,61.299999,61.889999,60.18,60.459999,60.459999,54189000
+META,2014-05-05,59.669998,61.349998,59.18,61.220001,61.220001,46057000
+META,2014-05-06,60.98,61.150002,58.490002,58.529999,58.529999,55901000
+META,2014-05-07,58.77,59.299999,56.259998,57.389999,57.389999,78587000
+META,2014-05-08,57.23,58.82,56.5,56.759998,56.759998,61251000
+META,2014-05-09,56.849998,57.650002,56.380001,57.240002,57.240002,52584000
+META,2014-05-12,57.98,59.900002,57.98,59.830002,59.830002,48575000
+META,2014-05-13,59.66,60.889999,59.509998,59.830002,59.830002,48525000
+META,2014-05-14,59.529999,60.450001,58.950001,59.23,59.23,47429000
+META,2014-05-15,59.259998,59.380001,57.52,57.919998,57.919998,56814000
+META,2014-05-16,58.310001,58.450001,57.310001,58.02,58.02,47933000
+META,2014-05-19,57.889999,59.560001,57.57,59.209999,59.209999,43034000
+META,2014-05-20,59.5,60.189999,58.18,58.560001,58.560001,53931000
+META,2014-05-21,58.560001,60.5,58.25,60.490002,60.490002,58992000
+META,2014-05-22,60.939999,61.48,60.400002,60.52,60.52,54200000
+META,2014-05-23,60.41,61.450001,60.150002,61.349998,61.349998,38294000
+META,2014-05-27,61.619999,63.509998,61.57,63.48,63.48,55682000
+META,2014-05-28,63.389999,64.139999,62.619999,63.509998,63.509998,47795000
+META,2014-05-29,63.84,64.300003,63.509998,63.830002,63.830002,42700000
+META,2014-05-30,63.950001,64.169998,62.560001,63.299999,63.299999,45253500
+META,2014-06-02,63.23,63.59,62.049999,63.080002,63.080002,35996000
+META,2014-06-03,62.619999,63.419998,62.32,62.869999,62.869999,32217000
+META,2014-06-04,62.450001,63.59,62.07,63.34,63.34,36514000
+META,2014-06-05,63.66,64.360001,62.82,63.189999,63.189999,47352000
+META,2014-06-06,63.369999,63.48,62.150002,62.5,62.5,42442000
+META,2014-06-09,62.400002,63.34,61.790001,62.880001,62.880001,37617000
+META,2014-06-10,63.529999,65.82,63.5,65.769997,65.769997,69338000
+META,2014-06-11,65.32,65.800003,64.900002,65.779999,65.779999,44242000
+META,2014-06-12,65.849998,66.470001,64.059998,64.290001,64.290001,55730000
+META,2014-06-13,64.699997,64.970001,63.830002,64.5,64.5,29419000
+META,2014-06-16,64.160004,64.879997,63.75,64.190002,64.190002,31046000
+META,2014-06-17,64.099998,64.879997,63.93,64.400002,64.400002,27715000
+META,2014-06-18,64.489998,65.75,64.050003,65.599998,65.599998,35570000
+META,2014-06-19,65.459999,65.580002,64.209999,64.339996,64.339996,34245000
+META,2014-06-20,64.459999,64.809998,63.349998,64.5,64.5,46466000
+META,2014-06-23,64.32,65.660004,64.220001,65.370003,65.370003,34560000
+META,2014-06-24,65.360001,67.169998,65.269997,65.720001,65.720001,57335000
+META,2014-06-25,65.580002,67.480003,65.57,67.440002,67.440002,44308000
+META,2014-06-26,68,68,66.900002,67.129997,67.129997,47714000
+META,2014-06-27,67.309998,67.699997,66.839996,67.599998,67.599998,46461000
+META,2014-06-30,67.459999,67.919998,67.129997,67.290001,67.290001,27102800
+META,2014-07-01,67.580002,68.440002,67.389999,68.059998,68.059998,33243000
+META,2014-07-02,68.040001,68.300003,65.790001,66.449997,66.449997,41895000
+META,2014-07-03,66.860001,67,65.760002,66.290001,66.290001,25203200
+META,2014-07-07,66.300003,66.57,65.120003,65.290001,65.290001,28745000
+META,2014-07-08,65.059998,65.559998,62.209999,62.759998,62.759998,68926000
+META,2014-07-09,63.41,65.120003,63.150002,64.970001,64.970001,51432000
+META,2014-07-10,63.310001,65.339996,63.049999,64.870003,64.870003,44422000
+META,2014-07-11,65.279999,66.589996,64.790001,66.339996,66.339996,39212000
+META,2014-07-14,67.129997,68.169998,66.900002,67.900002,67.900002,38537000
+META,2014-07-15,67.959999,68.089996,66.260002,67.169998,67.169998,44213200
+META,2014-07-16,67.540001,67.940002,67.07,67.660004,67.660004,29541600
+META,2014-07-17,67.029999,67.849998,66.040001,66.410004,66.410004,38188000
+META,2014-07-18,66.800003,68.459999,66.160004,68.419998,68.419998,42456000
+META,2014-07-21,68.809998,69.959999,68.5,69.400002,69.400002,49539000
+META,2014-07-22,69.760002,69.769997,68.610001,69.269997,69.269997,40398000
+META,2014-07-23,69.739998,71.330002,69.610001,71.290001,71.290001,78435000
+META,2014-07-24,75.959999,76.739998,74.510002,74.980003,74.980003,124168000
+META,2014-07-25,74.989998,75.669998,74.660004,75.190002,75.190002,45917000
+META,2014-07-28,75.169998,75.5,73.849998,74.919998,74.919998,41725000
+META,2014-07-29,74.720001,74.919998,73.419998,73.709999,73.709999,41324000
+META,2014-07-30,74.209999,75.190002,74.129997,74.68,74.68,36853000
+META,2014-07-31,74,74.169998,72.440002,72.650002,72.650002,43992000
+META,2014-08-01,72.220001,73.220001,71.550003,72.360001,72.360001,43535000
+META,2014-08-04,72.360001,73.879997,72.360001,73.510002,73.510002,30777000
+META,2014-08-05,73.199997,73.589996,72.18,72.690002,72.690002,34986000
+META,2014-08-06,72.019997,73.720001,71.790001,72.470001,72.470001,30986000
+META,2014-08-07,73,74,72.699997,73.169998,73.169998,38141000
+META,2014-08-08,73.400002,73.43,72.559998,73.059998,73.059998,27202000
+META,2014-08-11,73.459999,73.910004,73.059998,73.440002,73.440002,24591000
+META,2014-08-12,73.089996,73.330002,72.220001,72.830002,72.830002,27419000
+META,2014-08-13,73.120003,74.25,73.050003,73.769997,73.769997,29266000
+META,2014-08-14,73.970001,74.379997,73.690002,74.300003,74.300003,22207000
+META,2014-08-15,74.32,74.650002,73,73.629997,73.629997,38846600
+META,2014-08-18,74,74.720001,73.959999,74.589996,74.589996,23974000
+META,2014-08-19,74.809998,75.580002,74.510002,75.290001,75.290001,26679000
+META,2014-08-20,74.970001,75.18,74.620003,74.809998,74.809998,22917000
+META,2014-08-21,74.919998,75.190002,74.410004,74.57,74.57,20102000
+META,2014-08-22,74.339996,74.730003,73.57,74.57,74.57,20897000
+META,2014-08-25,74.940002,75.279999,74.790001,75.019997,75.019997,19734000
+META,2014-08-26,75,75.989998,74.730003,75.959999,75.959999,23993000
+META,2014-08-27,75.269997,75.489998,74.459999,74.629997,74.629997,36323000
+META,2014-08-28,74,74.43,73.730003,73.860001,73.860001,21947000
+META,2014-08-29,74.300003,74.82,74.010002,74.82,74.82,26241000
+META,2014-09-02,75.010002,76.699997,74.82,76.68,76.68,34979000
+META,2014-09-03,77.139999,77.480003,75.599998,75.830002,75.830002,32389000
+META,2014-09-04,75.889999,76.93,75.529999,75.949997,75.949997,26676000
+META,2014-09-05,76.099998,77.379997,75.599998,77.260002,77.260002,29476000
+META,2014-09-08,77.260002,78.169998,77.010002,77.889999,77.889999,28183000
+META,2014-09-09,77.589996,78.169998,76.199997,76.669998,76.669998,28882000
+META,2014-09-10,76.519997,77.949997,76.510002,77.43,77.43,29909000
+META,2014-09-11,77.129997,78.360001,77.050003,77.919998,77.919998,32219000
+META,2014-09-12,78.019997,78.300003,77.099998,77.480003,77.480003,26676800
+META,2014-09-15,77.150002,77.25,73.43,74.580002,74.580002,49679000
+META,2014-09-16,73.519997,76.230003,73.07,76.080002,76.080002,37742000
+META,2014-09-17,75.959999,77.25,75.57,76.43,76.43,28693000
+META,2014-09-18,76.769997,77.330002,76.519997,77,77,23031000
+META,2014-09-19,77.400002,78.300003,76.440002,77.910004,77.910004,76671000
+META,2014-09-22,77,77.529999,75.949997,76.800003,76.800003,31961000
+META,2014-09-23,76.330002,78.629997,76.040001,78.290001,78.290001,36814000
+META,2014-09-24,78.099998,78.620003,77.510002,78.540001,78.540001,30680000
+META,2014-09-25,78.599998,78.940002,77.129997,77.220001,77.220001,37533000
+META,2014-09-26,77.589996,78.839996,77.330002,78.790001,78.790001,28872000
+META,2014-09-29,78.120003,79.199997,77.910004,79,79,34031000
+META,2014-09-30,79.349998,79.709999,78.599998,79.040001,79.040001,35899000
+META,2014-10-01,78.779999,78.82,75.900002,76.550003,76.550003,55090000
+META,2014-10-02,76.57,77.480003,75.639999,77.080002,77.080002,36488000
+META,2014-10-03,77.760002,78.059998,77.260002,77.440002,77.440002,23340000
+META,2014-10-06,77.190002,77.889999,76.849998,77.559998,77.559998,25729000
+META,2014-10-07,77.050003,77.949997,76.239998,76.290001,76.290001,25317000
+META,2014-10-08,76.18,77.709999,75.099998,77.519997,77.519997,32976000
+META,2014-10-09,77.279999,77.760002,75.849998,75.910004,75.910004,32487000
+META,2014-10-10,75.589996,76.5,72.760002,72.910004,72.910004,52146000
+META,2014-10-13,73.230003,74.779999,72.519997,72.989998,72.989998,43938000
+META,2014-10-14,74,74.18,72.050003,73.589996,73.589996,50299000
+META,2014-10-15,71.690002,73.800003,70.32,73.209999,73.209999,61528000
+META,2014-10-16,70.790001,73.349998,70.580002,72.629997,72.629997,53529000
+META,2014-10-17,74.230003,76,73.75,75.949997,75.949997,76342000
+META,2014-10-20,75.599998,77.089996,75.379997,76.949997,76.949997,34701000
+META,2014-10-21,77.559998,78.739998,77.150002,78.690002,78.690002,32252000
+META,2014-10-22,78.82,79.849998,78.010002,78.370003,78.370003,41862000
+META,2014-10-23,79.379997,80.629997,79.010002,80.040001,80.040001,35056000
+META,2014-10-24,80.199997,80.82,79.32,80.669998,80.669998,32248000
+META,2014-10-27,80.739998,80.800003,79.760002,80.279999,80.279999,30169000
+META,2014-10-28,80.18,81.160004,79.57,80.769997,80.769997,74212000
+META,2014-10-29,75.449997,76.879997,74.779999,75.860001,75.860001,106120000
+META,2014-10-30,75.050003,75.349998,72.900002,74.110001,74.110001,83270000
+META,2014-10-31,74.93,75.699997,74.449997,74.989998,74.989998,44544000
+META,2014-11-03,75.470001,75.519997,73.699997,73.879997,73.879997,40727000
+META,2014-11-04,74.230003,75.769997,73.650002,75.760002,75.760002,39326000
+META,2014-11-05,76.510002,76.800003,74.419998,74.830002,74.830002,35913000
+META,2014-11-06,74.889999,75.599998,74.309998,75.260002,75.260002,21383000
+META,2014-11-07,75.389999,75.860001,75.019997,75.599998,75.599998,20774000
+META,2014-11-10,75.360001,75.480003,74.610001,75,75,21575100
+META,2014-11-11,74.949997,74.980003,74.029999,74.610001,74.610001,18715700
+META,2014-11-12,74.279999,75.139999,73.540001,74.720001,74.720001,26536600
+META,2014-11-13,74.739998,75.239998,73.639999,74.25,74.25,26448500
+META,2014-11-14,74.269997,74.93,74.040001,74.879997,74.879997,19476900
+META,2014-11-17,74.879997,75.660004,73.879997,74.239998,74.239998,28701200
+META,2014-11-18,74.449997,74.800003,73.900002,74.339996,74.339996,20690500
+META,2014-11-19,74.010002,74.540001,73.110001,73.330002,73.330002,25441200
+META,2014-11-20,72.800003,73.989998,72.510002,73.599998,73.599998,19154900
+META,2014-11-21,74.5,74.5,73.5,73.75,73.75,23060400
+META,2014-11-24,73.540001,74.349998,73.349998,74.010002,74.010002,22103800
+META,2014-11-25,74.209999,75.739998,74.129997,75.629997,75.629997,32250200
+META,2014-11-26,75.529999,77.779999,75.510002,77.620003,77.620003,32695300
+META,2014-11-28,77.669998,78.269997,77.230003,77.699997,77.699997,15992000
+META,2014-12-01,77.260002,77.309998,74.800003,75.099998,75.099998,31789900
+META,2014-12-02,75.330002,75.910004,75.040001,75.459999,75.459999,16773900
+META,2014-12-03,75.379997,75.730003,74.400002,74.879997,74.879997,16689900
+META,2014-12-04,74.830002,75.550003,74.660004,75.239998,75.239998,14362800
+META,2014-12-05,75.800003,76.760002,75.360001,76.360001,76.360001,24306400
+META,2014-12-08,76.18,77.25,75.400002,76.519997,76.519997,25733900
+META,2014-12-09,75.199997,76.93,74.779999,76.839996,76.839996,25358600
+META,2014-12-10,76.650002,77.550003,76.07,76.18,76.18,32210500
+META,2014-12-11,76.519997,78.519997,76.480003,77.730003,77.730003,33462100
+META,2014-12-12,77.160004,78.879997,77.019997,77.830002,77.830002,28091600
+META,2014-12-15,78.459999,78.580002,76.559998,76.989998,76.989998,29396500
+META,2014-12-16,76.190002,77.389999,74.589996,74.690002,74.690002,31554600
+META,2014-12-17,75.010002,76.410004,74.900002,76.110001,76.110001,29203900
+META,2014-12-18,76.889999,78.400002,76.510002,78.400002,78.400002,34222100
+META,2014-12-19,78.75,80,78.330002,79.879997,79.879997,43335000
+META,2014-12-22,80.080002,81.889999,80,81.449997,81.449997,31395800
+META,2014-12-23,82.019997,82.169998,80.400002,80.610001,80.610001,19865800
+META,2014-12-24,81.029999,81.43,80.75,80.769997,80.769997,7685500
+META,2014-12-26,81.019997,81.279999,80.510002,80.779999,80.779999,10647400
+META,2014-12-29,80.489998,80.959999,79.709999,80.019997,80.019997,14134700
+META,2014-12-30,79.849998,80.589996,79.099998,79.220001,79.220001,14370800
+META,2014-12-31,79.540001,79.800003,77.860001,78.019997,78.019997,19935400
+META,2015-01-02,78.580002,78.93,77.699997,78.449997,78.449997,18177500
+META,2015-01-05,77.980003,79.25,76.860001,77.190002,77.190002,26452200
+META,2015-01-06,77.230003,77.589996,75.360001,76.150002,76.150002,27399300
+META,2015-01-07,76.760002,77.360001,75.82,76.150002,76.150002,22045300
+META,2015-01-08,76.739998,78.230003,76.080002,78.18,78.18,23961000
+META,2015-01-09,78.199997,78.620003,77.199997,77.739998,77.739998,21157000
+META,2015-01-12,77.839996,78,76.209999,76.720001,76.720001,19190200
+META,2015-01-13,77.230003,78.080002,75.849998,76.449997,76.449997,25179600
+META,2015-01-14,76.419998,77.199997,76.029999,76.279999,76.279999,25918600
+META,2015-01-15,76.400002,76.57,73.540001,74.050003,74.050003,34134000
+META,2015-01-16,74.040001,75.32,73.839996,75.18,75.18,21791500
+META,2015-01-20,75.720001,76.309998,74.82,76.239998,76.239998,22821600
+META,2015-01-21,76.160004,77.300003,75.849998,76.739998,76.739998,25096700
+META,2015-01-22,77.169998,77.75,76.68,77.650002,77.650002,19519500
+META,2015-01-23,77.650002,78.190002,77.040001,77.830002,77.830002,16746500
+META,2015-01-26,77.980003,78.470001,77.290001,77.5,77.5,19260800
+META,2015-01-27,76.709999,76.879997,75.629997,75.779999,75.779999,20110000
+META,2015-01-28,76.900002,77.639999,76,76.239998,76.239998,53306400
+META,2015-01-29,76.849998,78.019997,74.209999,78,78,61293500
+META,2015-01-30,78,78.160004,75.75,75.910004,75.910004,42649500
+META,2015-02-02,76.110001,76.139999,73.75,74.989998,74.989998,41955300
+META,2015-02-03,75.190002,75.580002,73.860001,75.400002,75.400002,26957700
+META,2015-02-04,75.089996,76.349998,75.010002,75.629997,75.629997,20277400
+META,2015-02-05,75.709999,75.980003,75.209999,75.610001,75.610001,15062600
+META,2015-02-06,75.68,75.699997,74.25,74.470001,74.470001,21211000
+META,2015-02-09,74.050003,74.830002,73.449997,74.440002,74.440002,16194300
+META,2015-02-10,74.849998,75.339996,74.5,75.190002,75.190002,15811300
+META,2015-02-11,75.089996,76.75,75.029999,76.510002,76.510002,20877400
+META,2015-02-12,76.860001,76.870003,75.889999,76.230003,76.230003,17235000
+META,2015-02-13,76.459999,76.480003,75.5,75.739998,75.739998,18621900
+META,2015-02-17,75.300003,76.910004,75.080002,75.599998,75.599998,25254400
+META,2015-02-18,75.940002,76.900002,75.449997,76.709999,76.709999,22426400
+META,2015-02-19,76.989998,79.839996,76.949997,79.419998,79.419998,45851200
+META,2015-02-20,79.550003,80.339996,79.199997,79.900002,79.900002,36931700
+META,2015-02-23,79.959999,80.190002,78.379997,78.839996,78.839996,24139100
+META,2015-02-24,78.5,79.480003,78.099998,78.449997,78.449997,18897100
+META,2015-02-25,78.5,80.199997,78.5,79.559998,79.559998,25593800
+META,2015-02-26,79.879997,81.370003,79.720001,80.410004,80.410004,31111900
+META,2015-02-27,80.68,81.230003,78.620003,78.970001,78.970001,30739200
+META,2015-03-02,79,79.860001,78.519997,79.75,79.75,21662500
+META,2015-03-03,79.610001,79.699997,78.519997,79.599998,79.599998,18635000
+META,2015-03-04,79.300003,81.150002,78.849998,80.900002,80.900002,28126700
+META,2015-03-05,81.230003,81.989998,81.050003,81.209999,81.209999,27825700
+META,2015-03-06,80.900002,81.330002,79.830002,80.010002,80.010002,24488600
+META,2015-03-09,79.68,79.910004,78.629997,79.440002,79.440002,18925100
+META,2015-03-10,78.5,79.260002,77.550003,77.550003,77.550003,23067100
+META,2015-03-11,77.800003,78.43,77.260002,77.57,77.57,20215700
+META,2015-03-12,78.099998,79.050003,77.910004,78.93,78.93,16093300
+META,2015-03-13,78.599998,79.379997,77.68,78.050003,78.050003,18557300
+META,2015-03-16,77.959999,78.120003,77.360001,78.07,78.07,19305400
+META,2015-03-17,78.360001,79.779999,78.339996,79.360001,79.360001,22170000
+META,2015-03-18,79.25,81.239998,79.169998,80.910004,80.910004,36912400
+META,2015-03-19,81.120003,83,81,82.75,82.75,42099500
+META,2015-03-20,83.389999,84.599998,83.07,83.800003,83.800003,44466300
+META,2015-03-23,83.919998,84.959999,83.300003,84.43,84.43,27357300
+META,2015-03-24,84.709999,86.07,84.519997,85.309998,85.309998,32576500
+META,2015-03-25,85.5,85.519997,82.919998,82.919998,82.919998,37436100
+META,2015-03-26,82.720001,83.769997,82.139999,83.010002,83.010002,32794800
+META,2015-03-27,83.379997,83.949997,82.879997,83.300003,83.300003,18372600
+META,2015-03-30,83.809998,84.339996,82.410004,83.199997,83.199997,24527700
+META,2015-03-31,82.900002,83.5,82.209999,82.220001,82.220001,19734300
+META,2015-04-01,82.5,82.720001,80.870003,81.669998,81.669998,22058200
+META,2015-04-02,82.25,82.559998,81.440002,81.559998,81.559998,19664100
+META,2015-04-06,80.800003,82.809998,80.800003,82.440002,82.440002,19062900
+META,2015-04-07,82.650002,83.419998,82.220001,82.32,82.32,17467000
+META,2015-04-08,82.629997,83.099998,81.839996,82.279999,82.279999,18966700
+META,2015-04-09,82.5,82.800003,81.709999,82.169998,82.169998,15927300
+META,2015-04-10,82.209999,82.610001,81.910004,82.040001,82.040001,12529700
+META,2015-04-13,81.93,83.940002,81.919998,83.010002,83.010002,26883100
+META,2015-04-14,83.169998,83.690002,82.440002,83.519997,83.519997,19634200
+META,2015-04-15,83.550003,83.660004,82.269997,82.709999,82.709999,22390900
+META,2015-04-16,82.470001,83.07,82.150002,82.309998,82.309998,13769700
+META,2015-04-17,81.480003,82.110001,80.370003,80.779999,80.779999,24215000
+META,2015-04-20,81.540001,83.150002,81.239998,83.089996,83.089996,28796800
+META,2015-04-21,84,84.489998,83.540001,83.620003,83.620003,27171900
+META,2015-04-22,84.32,84.739998,83.650002,84.629997,84.629997,45548000
+META,2015-04-23,84.099998,85.589996,82.410004,82.410004,82.410004,73728100
+META,2015-04-24,82.769997,82.940002,81.480003,81.529999,81.529999,29660400
+META,2015-04-27,81.870003,82.93,81.629997,81.910004,81.910004,25446000
+META,2015-04-28,81.830002,81.900002,80.230003,80.68,80.68,23775300
+META,2015-04-29,80.010002,81.389999,79.519997,80.470001,80.470001,26430300
+META,2015-04-30,80.010002,80.959999,78.32,78.769997,78.769997,28999000
+META,2015-05-01,79.239998,79.760002,78.110001,78.989998,78.989998,24136400
+META,2015-05-04,79.330002,79.690002,78.629997,78.809998,78.809998,14692000
+META,2015-05-05,78.550003,78.800003,77.220001,77.559998,77.559998,22311300
+META,2015-05-06,77.970001,78.809998,77.050003,78.099998,78.099998,28663000
+META,2015-05-07,78,78.940002,77.559998,78.43,78.43,19749400
+META,2015-05-08,79.099998,79.230003,78.029999,78.510002,78.510002,19943600
+META,2015-05-11,78.480003,79.029999,77.93,78.010002,78.010002,18874100
+META,2015-05-12,77.870003,77.889999,76.790001,77.459999,77.459999,21285300
+META,2015-05-13,77.720001,78.529999,77.650002,78.440002,78.440002,21512300
+META,2015-05-14,78.940002,81.849998,78.669998,81.370003,81.370003,49438000
+META,2015-05-15,81.410004,81.519997,80.18,80.419998,80.419998,27069900
+META,2015-05-18,80.330002,81.379997,80.230003,80.879997,80.879997,21613700
+META,2015-05-19,81.25,81.690002,80.550003,80.629997,80.629997,17955400
+META,2015-05-20,80.470001,81.099998,79.459999,80.550003,80.550003,23056900
+META,2015-05-21,80.190002,80.919998,80.080002,80.480003,80.480003,13402700
+META,2015-05-22,80.349998,81.309998,80.25,80.540001,80.540001,19567900
+META,2015-05-26,80.43,80.599998,79.080002,79.330002,79.330002,16321300
+META,2015-05-27,79.599998,80.660004,79.43,80.550003,80.550003,14160900
+META,2015-05-28,80.25,81.07,80,80.150002,80.150002,11982000
+META,2015-05-29,79.949997,80.07,78.879997,79.190002,79.190002,16134600
+META,2015-06-01,79.300003,80.379997,78.660004,80.290001,80.290001,18119000
+META,2015-06-02,79.760002,81.349998,79.559998,80.440002,80.440002,18923300
+META,2015-06-03,81.349998,82.529999,81.25,82.440002,82.440002,31775000
+META,2015-06-04,82.139999,82.949997,81.510002,82.050003,82.050003,20863900
+META,2015-06-05,81.870003,82.459999,81.510002,82.139999,82.139999,16143100
+META,2015-06-08,81.82,82,80.129997,80.669998,80.669998,16915500
+META,2015-06-09,80.599998,81.190002,79.32,80.669998,80.669998,16497500
+META,2015-06-10,80.830002,82.599998,80.809998,82.160004,82.160004,21531200
+META,2015-06-11,82.309998,82.900002,81.360001,81.830002,81.830002,18656800
+META,2015-06-12,81.370003,82.089996,81.199997,81.529999,81.529999,11417900
+META,2015-06-15,80.550003,80.93,80.07,80.709999,80.709999,18805100
+META,2015-06-16,80.82,81.510002,80.449997,81.059998,81.059998,13693700
+META,2015-06-17,81.760002,82.220001,81.339996,81.790001,81.790001,18350300
+META,2015-06-18,81.639999,83.190002,81.57,82.910004,82.910004,26782600
+META,2015-06-19,82.830002,82.980003,82.120003,82.510002,82.510002,23353200
+META,2015-06-22,83.410004,84.970001,83.309998,84.739998,84.739998,29383100
+META,2015-06-23,84.959999,87.970001,84.760002,87.879997,87.879997,50667900
+META,2015-06-24,87.660004,89.25,87.449997,88.860001,88.860001,41370200
+META,2015-06-25,89.260002,89.400002,87.839996,87.980003,87.980003,27302000
+META,2015-06-26,88.120003,88.339996,86.830002,88.010002,88.010002,38214600
+META,2015-06-29,86.610001,87.5,85.730003,85.800003,85.800003,35957900
+META,2015-06-30,86.599998,86.699997,85.57,85.769997,85.769997,23016500
+META,2015-07-01,86.769997,87.949997,86.489998,86.910004,86.910004,25260000
+META,2015-07-02,87.400002,87.440002,86.339996,87.290001,87.290001,16908800
+META,2015-07-06,86.489998,88.190002,86.389999,87.550003,87.550003,24635900
+META,2015-07-07,87.800003,87.849998,85.230003,87.220001,87.220001,33059900
+META,2015-07-08,86.290001,86.75,85.449997,85.650002,85.650002,24399300
+META,2015-07-09,86.730003,87.599998,85.650002,85.879997,85.879997,23307400
+META,2015-07-10,87.349998,88.220001,86.769997,87.949997,87.949997,23245900
+META,2015-07-13,88.660004,90.220001,88.419998,90.099998,90.099998,29976700
+META,2015-07-14,90.459999,90.800003,89.650002,89.68,89.68,26627800
+META,2015-07-15,90,90.989998,89.419998,89.760002,89.760002,30886600
+META,2015-07-16,90.279999,90.860001,89.769997,90.849998,90.849998,21804100
+META,2015-07-17,92.550003,95.389999,92.540001,94.970001,94.970001,54001600
+META,2015-07-20,95.849998,98.599998,95.360001,97.910004,97.910004,54860500
+META,2015-07-21,98.949997,99.239998,97.139999,98.389999,98.389999,39453300
+META,2015-07-22,96.739998,97.580002,95.919998,97.040001,97.040001,28299500
+META,2015-07-23,96.959999,97.449997,94.809998,95.440002,95.440002,29418800
+META,2015-07-24,97.349998,97.760002,95.879997,96.949997,96.949997,33444900
+META,2015-07-27,96.580002,96.610001,93.830002,94.169998,94.169998,38585400
+META,2015-07-28,94.839996,95.559998,93.309998,95.290001,95.290001,35236000
+META,2015-07-29,96.32,97.279999,94.739998,96.989998,96.989998,64648300
+META,2015-07-30,94.910004,95.809998,91.800003,95.209999,95.209999,86211300
+META,2015-07-31,94.949997,96.330002,93.949997,94.010002,94.010002,46509000
+META,2015-08-03,93.529999,95.080002,92.800003,94.139999,94.139999,29343100
+META,2015-08-04,93.790001,94.730003,93.330002,94.059998,94.059998,20136000
+META,2015-08-05,95.25,97.089996,95.18,96.440002,96.440002,29813200
+META,2015-08-06,97.18,98.739998,94.419998,95.120003,95.120003,42271300
+META,2015-08-07,95.379997,95.400002,93.610001,94.300003,94.300003,23199100
+META,2015-08-10,95.68,95.900002,93.629997,94.150002,94.150002,21624200
+META,2015-08-11,93.730003,94.760002,92.900002,93.620003,93.620003,22491000
+META,2015-08-12,92.699997,94.440002,91.190002,94.190002,94.190002,27050500
+META,2015-08-13,94.050003,94.730003,93.349998,93.43,93.43,17451800
+META,2015-08-14,93.540001,94.720001,93.209999,94.419998,94.419998,15929700
+META,2015-08-17,94.419998,94.459999,93.389999,93.93,93.93,18313500
+META,2015-08-18,94.080002,95.849998,94.040001,95.169998,95.169998,22278800
+META,2015-08-19,94.629997,96.099998,94.160004,95.309998,95.309998,23251300
+META,2015-08-20,93.540001,94.769997,90.459999,90.559998,90.559998,44598200
+META,2015-08-21,87.519997,89.18,85.610001,86.059998,86.059998,62778700
+META,2015-08-24,77.029999,82.089996,72,82.089996,82.089996,83710700
+META,2015-08-25,86.949997,87.669998,83,83,83,52021200
+META,2015-08-26,85.949997,87.459999,83.260002,87.190002,87.190002,45124300
+META,2015-08-27,89.099998,90.059998,87.190002,89.730003,89.730003,42431400
+META,2015-08-28,89.879997,91.480003,89.790001,91.010002,91.010002,33215900
+META,2015-08-31,90.599998,91.050003,88.889999,89.43,89.43,32850700
+META,2015-09-01,86.849998,89.389999,86.5,87.230003,87.230003,36097400
+META,2015-09-02,88.809998,89.889999,87.629997,89.889999,89.889999,27190500
+META,2015-09-03,89.760002,89.82,87.730003,88.150002,88.150002,27048200
+META,2015-09-04,87.199997,88.389999,86.699997,88.260002,88.260002,27328700
+META,2015-09-08,89.690002,90.239998,88.830002,89.529999,89.529999,27012500
+META,2015-09-09,90.779999,91.980003,90.169998,90.440002,90.440002,32551100
+META,2015-09-10,90.07,92.059998,89.629997,91.980003,91.980003,26437400
+META,2015-09-11,91.68,92.080002,91.129997,92.050003,92.050003,21185000
+META,2015-09-14,92.309998,92.620003,91.599998,92.309998,92.309998,20127900
+META,2015-09-15,92.370003,93.25,91.790001,92.900002,92.900002,18859400
+META,2015-09-16,92.900002,93.599998,92.629997,93.449997,93.449997,16321200
+META,2015-09-17,93.370003,95.510002,92.900002,94.339996,94.339996,27841800
+META,2015-09-18,93.199997,95.190002,93.050003,94.400002,94.400002,62300000
+META,2015-09-21,94.620003,96.489998,94.519997,95.550003,95.550003,28790000
+META,2015-09-22,93.769997,94.68,91.919998,92.959999,92.959999,36888900
+META,2015-09-23,93.400002,94.32,92.800003,93.970001,93.970001,21701400
+META,2015-09-24,93.059998,94.769997,92.239998,94.410004,94.410004,29106000
+META,2015-09-25,95.790001,95.849998,92.059998,92.769997,92.769997,28961600
+META,2015-09-28,92.080002,92.290001,88.18,89.209999,89.209999,41199900
+META,2015-09-29,89.099998,90.059998,85.720001,86.669998,86.669998,42281800
+META,2015-09-30,88.440002,90.019997,88.010002,89.900002,89.900002,36169100
+META,2015-10-01,90.050003,90.949997,88.360001,90.949997,90.949997,29283700
+META,2015-10-02,88.900002,92.199997,88.370003,92.07,92.07,37881700
+META,2015-10-05,92.940002,94.269997,92.660004,94.010002,94.010002,27292500
+META,2015-10-06,94.080002,94.169998,92.339996,92.800003,92.800003,22172800
+META,2015-10-07,93.110001,93.660004,91.370003,92.400002,92.400002,24129300
+META,2015-10-08,91.889999,93.220001,90.470001,92.470001,92.470001,27290500
+META,2015-10-09,92.900002,93.739998,92.239998,93.239998,93.239998,20012900
+META,2015-10-12,93.32,94.599998,92.669998,94.260002,94.260002,18449600
+META,2015-10-13,93.660004,95.370003,93.550003,94.120003,94.120003,19480300
+META,2015-10-14,94.080002,95.199997,93.610001,94.07,94.07,19253400
+META,2015-10-15,94.989998,96.300003,94.900002,95.959999,95.959999,27557500
+META,2015-10-16,96.18,97.589996,95.349998,97.540001,97.540001,25412900
+META,2015-10-19,97.18,98.57,96.919998,98.470001,98.470001,23729900
+META,2015-10-20,98.730003,99.589996,96.559998,97,97,30881800
+META,2015-10-21,97.370003,98.18,96.470001,97.110001,97.110001,21917800
+META,2015-10-22,97.790001,99.730003,97.550003,99.669998,99.669998,26392100
+META,2015-10-23,101.910004,102.849998,100.160004,102.190002,102.190002,42809700
+META,2015-10-26,102.199997,103.809998,101.550003,103.769997,103.769997,25961200
+META,2015-10-27,102.940002,104.099998,102.400002,103.699997,103.699997,23795500
+META,2015-10-28,103.900002,104.480003,102.919998,104.199997,104.199997,24081500
+META,2015-10-29,103.959999,105.120003,103.519997,104.879997,104.879997,20316700
+META,2015-10-30,104.510002,104.720001,101.650002,101.970001,101.970001,33487100
+META,2015-11-02,101.720001,103.470001,101.18,103.309998,103.309998,24003900
+META,2015-11-03,103.220001,103.650002,102.400002,102.580002,102.580002,21242300
+META,2015-11-04,103.190002,104.139999,102.480003,103.940002,103.940002,43469300
+META,2015-11-05,108.800003,110.650002,107.949997,108.760002,108.760002,63232900
+META,2015-11-06,108.040001,108.739998,105.910004,107.099998,107.099998,35084300
+META,2015-11-09,107,108.25,105.860001,106.489998,106.489998,26383500
+META,2015-11-10,105.959999,108.150002,105.239998,107.910004,107.910004,25031700
+META,2015-11-11,108.269997,109.870003,107.110001,109.010002,109.010002,25057100
+META,2015-11-12,108.480003,109.389999,108,108.019997,108.019997,20924700
+META,2015-11-13,107.709999,108.25,103.830002,103.949997,103.949997,30278400
+META,2015-11-16,103.32,104.169998,100.470001,104.040001,104.040001,49309200
+META,2015-11-17,104.620003,106.199997,104.139999,105.129997,105.129997,26807200
+META,2015-11-18,105.800003,107.879997,105.389999,107.769997,107.769997,23836500
+META,2015-11-19,107.360001,107.730003,105.949997,106.260002,106.260002,25520600
+META,2015-11-20,106.839996,107.870003,106.620003,107.32,107.32,22129600
+META,2015-11-23,107.190002,107.470001,106.080002,106.949997,106.949997,19897200
+META,2015-11-24,106,106.489998,104.389999,105.739998,105.739998,23577300
+META,2015-11-25,106.330002,106.599998,105.099998,105.410004,105.410004,15150800
+META,2015-11-27,105.779999,105.959999,104.860001,105.449997,105.449997,5913100
+META,2015-11-30,105.839996,106.099998,103.75,104.239998,104.239998,20383200
+META,2015-12-01,104.830002,107.150002,104.5,107.120003,107.120003,22781900
+META,2015-12-02,107,107.919998,105.790001,106.07,106.07,24429100
+META,2015-12-03,106.269997,106.849998,103.349998,104.379997,104.379997,23236500
+META,2015-12-04,104.809998,107.730003,104.110001,106.18,106.18,21224700
+META,2015-12-07,106.480003,106.830002,104.660004,105.610001,105.610001,15474900
+META,2015-12-08,104,106.910004,103.949997,106.489998,106.489998,20401800
+META,2015-12-09,106.18,106.440002,103.550003,104.599998,104.599998,23517300
+META,2015-12-10,105.050003,106.400002,104.410004,105.419998,105.419998,17454300
+META,2015-12-11,104.150002,104.339996,101.910004,102.120003,102.120003,26427700
+META,2015-12-14,102.290001,104.739998,101.459999,104.660004,104.660004,24648100
+META,2015-12-15,105.300003,105.800003,104.279999,104.550003,104.550003,21764300
+META,2015-12-16,105.370003,107.089996,104.190002,106.790001,106.790001,22680500
+META,2015-12-17,107.489998,107.75,106.129997,106.220001,106.220001,21675700
+META,2015-12-18,106.080002,106.589996,103.970001,104.040001,104.040001,35994200
+META,2015-12-21,104.910004,105.150002,103.599998,104.769997,104.769997,16138800
+META,2015-12-22,105.220001,105.660004,104.809998,105.510002,105.510002,14597100
+META,2015-12-23,105.889999,106.110001,103.860001,104.629997,104.629997,19599700
+META,2015-12-24,104.739998,105.32,104.5,105.019997,105.019997,6501800
+META,2015-12-28,105.019997,105.980003,104.529999,105.93,105.93,13069700
+META,2015-12-29,106.419998,107.739998,106.25,107.260002,107.260002,17179900
+META,2015-12-30,107,107.25,106.059998,106.220001,106.220001,13115000
+META,2015-12-31,106,106.169998,104.620003,104.660004,104.660004,18391100
+META,2016-01-04,101.949997,102.239998,99.75,102.220001,102.220001,37912400
+META,2016-01-05,102.889999,103.709999,101.669998,102.730003,102.730003,23258200
+META,2016-01-06,101.129997,103.769997,100.900002,102.970001,102.970001,25096200
+META,2016-01-07,100.5,101.43,97.300003,97.919998,97.919998,45172900
+META,2016-01-08,99.879997,100.5,97.029999,97.330002,97.330002,35402300
+META,2016-01-11,97.910004,98.599998,95.389999,97.510002,97.510002,29932400
+META,2016-01-12,99,99.959999,97.550003,99.370003,99.370003,28395400
+META,2016-01-13,100.580002,100.580002,95.209999,95.440002,95.440002,33410600
+META,2016-01-14,95.849998,98.870003,92.449997,98.370003,98.370003,48658600
+META,2016-01-15,93.980003,96.379997,93.540001,94.970001,94.970001,46132800
+META,2016-01-19,96.529999,97.419998,93.919998,95.260002,95.260002,30998300
+META,2016-01-20,92.830002,95,89.370003,94.349998,94.349998,59051400
+META,2016-01-21,94.910004,95.989998,92.620003,94.160004,94.160004,30518900
+META,2016-01-22,96.410004,98.07,95.489998,97.940002,97.940002,30495400
+META,2016-01-25,98.720001,99.480003,96.93,97.010002,97.010002,32482000
+META,2016-01-26,97.760002,97.879997,95.660004,97.339996,97.339996,26877100
+META,2016-01-27,97.790001,97.849998,94.230003,94.449997,94.449997,58699400
+META,2016-01-28,107.199997,110.339996,104.809998,109.110001,109.110001,107475300
+META,2016-01-29,108.989998,112.839996,108.839996,112.209999,112.209999,62739500
+META,2016-02-01,112.269997,115.720001,112.010002,115.089996,115.089996,46132700
+META,2016-02-02,114.800003,117.589996,113.199997,114.610001,114.610001,59778600
+META,2016-02-03,115.269997,115.339996,109.75,112.690002,112.690002,56919300
+META,2016-02-04,111.800003,111.940002,109.25,110.489998,110.489998,38890200
+META,2016-02-05,109.510002,109.580002,103.18,104.07,104.07,76894700
+META,2016-02-08,100.410004,102.68,97.459999,99.75,99.75,71229700
+META,2016-02-09,97.139999,102.400002,96.82,99.540001,99.540001,62709000
+META,2016-02-10,101.550003,103.25,100.239998,101,101,45179400
+META,2016-02-11,99.599998,105.110001,98.879997,101.910004,101.910004,43670600
+META,2016-02-12,103.739998,104.239998,101.089996,102.010002,102.010002,36176800
+META,2016-02-16,103.800003,103.93,100.239998,101.610001,101.610001,45687200
+META,2016-02-17,102.019997,105.720001,100.400002,105.199997,105.199997,44073400
+META,2016-02-18,105.800003,106,103.029999,103.470001,103.470001,29593500
+META,2016-02-19,102.550003,105.019997,102.059998,104.57,104.57,32404500
+META,2016-02-22,105.489998,108.25,105.339996,107.160004,107.160004,35709700
+META,2016-02-23,106.849998,107.470001,105.120003,105.459999,105.459999,25319300
+META,2016-02-24,104.209999,106.949997,102.739998,106.879997,106.879997,34412400
+META,2016-02-25,107.110001,108.07,105.610001,108.07,108.07,29906300
+META,2016-02-26,108.699997,109.449997,107.160004,107.919998,107.919998,26686200
+META,2016-02-29,107.599998,108.910004,106.75,106.919998,106.919998,32779000
+META,2016-03-01,107.830002,109.82,107.599998,109.82,109.82,26817300
+META,2016-03-02,109.68,110.550003,108.769997,109.949997,109.949997,25670200
+META,2016-03-03,110.25,110.300003,108.540001,109.580002,109.580002,21353100
+META,2016-03-04,110.050003,110.050003,107.93,108.389999,108.389999,24938900
+META,2016-03-07,108.07,108.07,104.720001,105.730003,105.730003,31436400
+META,2016-03-08,104.779999,107.370003,104.400002,105.93,105.93,25617000
+META,2016-03-09,106.699997,107.510002,105.489998,107.510002,107.510002,20493300
+META,2016-03-10,107.910004,108.660004,105.769997,107.32,107.32,24854300
+META,2016-03-11,108.480003,109.419998,107.919998,109.410004,109.410004,20697600
+META,2016-03-14,109.279999,110.330002,108.769997,109.889999,109.889999,17249400
+META,2016-03-15,109.110001,110.830002,108.839996,110.669998,110.669998,17618500
+META,2016-03-16,110.489998,112.5,110.099998,112.18,112.18,24744800
+META,2016-03-17,112.150002,112.690002,110.730003,111.019997,111.019997,24241200
+META,2016-03-18,111.559998,112.419998,110.269997,111.449997,111.449997,36256900
+META,2016-03-21,111.660004,112.370003,111.029999,111.849998,111.849998,18448000
+META,2016-03-22,111.360001,112.879997,111.169998,112.25,112.25,19001100
+META,2016-03-23,112.010002,113.190002,112,112.540001,112.540001,18562000
+META,2016-03-24,112.129997,113.089996,111.68,113.050003,113.050003,17839100
+META,2016-03-28,113.32,114.589996,112.949997,113.690002,113.690002,21351800
+META,2016-03-29,113.830002,116.32,113.639999,116.139999,116.139999,29825300
+META,2016-03-30,116.730003,116.989998,114.360001,114.699997,114.699997,33235200
+META,2016-03-31,114.699997,115.010002,113.769997,114.099998,114.099998,21207500
+META,2016-04-01,113.75,116.169998,113.349998,116.059998,116.059998,24760500
+META,2016-04-04,114.07,114.550003,111.610001,112.550003,112.550003,48487900
+META,2016-04-05,112.110001,113.32,111.900002,112.220001,112.220001,22962400
+META,2016-04-06,112.470001,113.809998,112.419998,113.709999,113.709999,20814600
+META,2016-04-07,113.790001,114.889999,113.07,113.639999,113.639999,20714500
+META,2016-04-08,114.25,114.330002,109.900002,110.629997,110.629997,48497800
+META,2016-04-11,110.699997,110.910004,108.769997,108.989998,108.989998,39762300
+META,2016-04-12,109.339996,111.160004,108.989998,110.610001,110.610001,26248100
+META,2016-04-13,112.230003,112.650002,106.519997,110.510002,110.510002,88227400
+META,2016-04-14,110.620003,112.040001,110.260002,110.839996,110.839996,28473300
+META,2016-04-15,110.790001,110.970001,109.199997,109.639999,109.639999,20922800
+META,2016-04-18,109.739998,110.809998,109.199997,110.449997,110.449997,21167200
+META,2016-04-19,111.099998,112.449997,109.160004,112.290001,112.290001,30210500
+META,2016-04-20,112.43,113.269997,111.559998,112.419998,112.419998,21027900
+META,2016-04-21,112.550003,114.040001,112.309998,113.440002,113.440002,20875200
+META,2016-04-22,111.209999,111.75,109.010002,110.559998,110.559998,38458200
+META,2016-04-25,109.870003,110.669998,109.07,110.099998,110.099998,21017900
+META,2016-04-26,110.489998,110.5,108.150002,108.760002,108.760002,22521500
+META,2016-04-27,107.940002,108.940002,106.309998,108.889999,108.889999,52213100
+META,2016-04-28,119.580002,120.790001,116.230003,116.730003,116.730003,87110100
+META,2016-04-29,116.82,117.839996,115.839996,117.580002,117.580002,37140600
+META,2016-05-02,117.830002,118.730003,116.57,118.57,118.57,28095200
+META,2016-05-03,117.519997,118.160004,117.019997,117.43,117.43,24117500
+META,2016-05-04,116.610001,118.300003,116.57,118.059998,118.059998,23448400
+META,2016-05-05,118.040001,118.980003,117.25,117.809998,117.809998,22056700
+META,2016-05-06,117.160004,119.639999,117.110001,119.489998,119.489998,26395600
+META,2016-05-09,119.540001,120.279999,118.900002,119.239998,119.239998,21138100
+META,2016-05-10,119.620003,120.5,119,120.5,120.5,23220000
+META,2016-05-11,120.410004,121.080002,119.419998,119.519997,119.519997,22038400
+META,2016-05-12,119.980003,120.839996,118.900002,120.279999,120.279999,22035500
+META,2016-05-13,120.379997,120.639999,119.68,119.809998,119.809998,18124300
+META,2016-05-16,119.379997,119.610001,117.349998,118.669998,118.669998,31247800
+META,2016-05-17,118.82,119.010002,117.199997,117.349998,117.349998,21328600
+META,2016-05-18,116.800003,118.269997,116.730003,117.650002,117.650002,21642300
+META,2016-05-19,117.050003,117.489998,115.879997,116.809998,116.809998,20544100
+META,2016-05-20,116.959999,117.989998,116.949997,117.349998,117.349998,18944800
+META,2016-05-23,117.419998,117.599998,115.940002,115.970001,115.970001,20441000
+META,2016-05-24,116.239998,117.730003,116.120003,117.699997,117.699997,20183600
+META,2016-05-25,118.129997,118.669998,117.379997,117.889999,117.889999,20019800
+META,2016-05-26,118.239998,119.760002,117.919998,119.470001,119.470001,18481300
+META,2016-05-27,119.559998,119.849998,119.010002,119.379997,119.379997,13493600
+META,2016-05-31,119.459999,120.099998,118.120003,118.809998,118.809998,23547600
+META,2016-06-01,118.5,119.080002,117.82,118.779999,118.779999,15029500
+META,2016-06-02,118.690002,119.440002,118.220001,118.93,118.93,13228300
+META,2016-06-03,118.980003,118.980003,117.860001,118.470001,118.470001,14135100
+META,2016-06-06,118.620003,119.43,118.360001,118.790001,118.790001,12744700
+META,2016-06-07,119.239998,119.300003,117.669998,117.760002,117.760002,17103000
+META,2016-06-08,117.760002,118.599998,117.269997,118.389999,118.389999,14505600
+META,2016-06-09,118.129997,118.68,117.709999,118.559998,118.559998,13859200
+META,2016-06-10,117.540001,118.110001,116.260002,116.620003,116.620003,18510800
+META,2016-06-13,115,115.480003,113.309998,113.949997,113.949997,31718200
+META,2016-06-14,114.07,114.949997,113.580002,114.940002,114.940002,17618500
+META,2016-06-15,115.300003,115.440002,114.07,114.599998,114.599998,19819400
+META,2016-06-16,113.870003,114.5,112.940002,114.389999,114.389999,19236300
+META,2016-06-17,114.419998,114.43,112.559998,113.019997,113.019997,24644300
+META,2016-06-20,113.769997,114.720001,112.75,113.370003,113.370003,20785400
+META,2016-06-21,114.120003,115.209999,113.970001,114.379997,114.379997,19166300
+META,2016-06-22,114.650002,114.739998,113.610001,113.910004,113.910004,14846300
+META,2016-06-23,114.370003,115.089996,113.540001,115.080002,115.080002,16176900
+META,2016-06-24,111.010002,113.68,111,112.080002,112.080002,40643100
+META,2016-06-27,111.57,111.57,108.230003,108.970001,108.970001,36130400
+META,2016-06-28,110.629997,112.75,110.550003,112.699997,112.699997,26813800
+META,2016-06-29,113.370003,114.25,113.040001,114.160004,114.160004,20968300
+META,2016-06-30,114.669998,115.18,113.669998,114.279999,114.279999,23192700
+META,2016-07-01,114.199997,115.129997,113.809998,114.190002,114.190002,14980000
+META,2016-07-05,113.940002,114.199997,112.970001,114.199997,114.199997,14207000
+META,2016-07-06,113.360001,116.790001,112.970001,116.699997,116.699997,24337600
+META,2016-07-07,116.629997,116.970001,115.360001,115.849998,115.849998,16630200
+META,2016-07-08,116.43,117.5,115.849998,117.239998,117.239998,18142600
+META,2016-07-11,117.709999,118.699997,117.5,117.870003,117.870003,17711600
+META,2016-07-12,118.629997,118.720001,117.57,117.93,117.93,15217700
+META,2016-07-13,118.389999,118.400002,116.68,116.779999,116.779999,16207700
+META,2016-07-14,117.5,117.639999,116.699997,117.290001,117.290001,14579700
+META,2016-07-15,117.739998,118.279999,116.580002,116.860001,116.860001,16646000
+META,2016-07-18,117.32,119.610001,116.889999,119.370003,119.370003,20868400
+META,2016-07-19,118.989998,120.849998,118.660004,120.610001,120.610001,21541300
+META,2016-07-20,121.25,122.199997,120.559998,121.919998,121.919998,20046500
+META,2016-07-21,121.919998,122.099998,120.25,120.610001,120.610001,17801700
+META,2016-07-22,119.900002,121.010002,119.309998,121,121,18422400
+META,2016-07-25,121.389999,121.849998,117.779999,121.629997,121.629997,18487400
+META,2016-07-26,122,122.07,120.75,121.220001,121.220001,17612000
+META,2016-07-27,122.419998,125,121.510002,123.339996,123.339996,52654200
+META,2016-07-28,127.519997,128.330002,123.629997,125,125,78955800
+META,2016-07-29,124.650002,125.839996,123.709999,123.940002,123.940002,35058800
+META,2016-08-01,123.849998,124.580002,122.860001,124.309998,124.309998,25006900
+META,2016-08-02,124.059998,124.800003,122.07,123.089996,123.089996,23968400
+META,2016-08-03,123.089996,123.919998,122.309998,122.510002,122.510002,18525300
+META,2016-08-04,122.940002,124.790001,122.510002,124.360001,124.360001,21066000
+META,2016-08-05,124.980003,125.839996,124.620003,125.150002,125.150002,20184000
+META,2016-08-08,125.25,125.449997,124.550003,125.260002,125.260002,15233900
+META,2016-08-09,125.339996,126.089996,124.529999,125.059998,125.059998,19621000
+META,2016-08-10,125.07,125.480003,124.540001,124.879997,124.879997,10670100
+META,2016-08-11,125.199997,125.379997,124.75,124.900002,124.900002,11729500
+META,2016-08-12,124.699997,125,124.18,124.879997,124.879997,12159000
+META,2016-08-15,124.910004,124.919998,123.699997,123.900002,123.900002,19295100
+META,2016-08-16,123.5,123.919998,122.779999,123.300003,123.300003,14222400
+META,2016-08-17,123.660004,124.379997,122.849998,124.370003,124.370003,13794200
+META,2016-08-18,124.010002,124.260002,123.639999,123.910004,123.910004,12400800
+META,2016-08-19,123.599998,124.160004,123.279999,123.559998,123.559998,11688300
+META,2016-08-22,123.330002,124.830002,123.110001,124.150002,124.150002,14386400
+META,2016-08-23,124.510002,125.089996,124.25,124.370003,124.370003,13309500
+META,2016-08-24,124.470001,124.690002,123.089996,123.480003,123.480003,12243700
+META,2016-08-25,123.120003,124.370003,123.099998,123.889999,123.889999,10730800
+META,2016-08-26,124.050003,125.190002,123.910004,124.959999,124.959999,17504800
+META,2016-08-29,124.349998,126.730003,124.349998,126.540001,126.540001,15925900
+META,2016-08-30,126.599998,126.599998,125.150002,125.839996,125.839996,17804300
+META,2016-08-31,125.599998,126.220001,125.099998,126.120003,126.120003,14200600
+META,2016-09-01,126.379997,126.629997,125.599998,126.169998,126.169998,13536100
+META,2016-09-02,126.849998,126.860001,126,126.510002,126.510002,12118800
+META,2016-09-06,126.669998,129.940002,126.470001,129.729996,129.729996,26278400
+META,2016-09-07,130.039993,131.979996,129.949997,131.050003,131.050003,27990800
+META,2016-09-08,130.919998,131.080002,129.809998,130.270004,130.270004,15676600
+META,2016-09-09,129.710007,129.949997,127.099998,127.099998,127.099998,27100700
+META,2016-09-12,125.959999,128.759995,125.75,128.690002,128.690002,21252800
+META,2016-09-13,128.029999,128.350006,126.660004,127.209999,127.209999,18016200
+META,2016-09-14,126.889999,128.800003,126.889999,127.769997,127.769997,15691100
+META,2016-09-15,127.980003,129.100006,127.669998,128.350006,128.350006,15077200
+META,2016-09-16,128.199997,129.179993,128.199997,129.070007,129.070007,24119200
+META,2016-09-19,129.910004,129.940002,128.259995,128.649994,128.649994,14958800
+META,2016-09-20,128.649994,129.169998,128.029999,128.639999,128.639999,11083800
+META,2016-09-21,129.130005,130.009995,128.389999,129.940002,129.940002,14068300
+META,2016-09-22,130.5,130.729996,129.559998,130.080002,130.080002,15538300
+META,2016-09-23,127.559998,128.600006,127.300003,127.959999,127.959999,28326300
+META,2016-09-26,127.370003,128.160004,126.800003,127.309998,127.309998,15064900
+META,2016-09-27,127.610001,129.009995,127.43,128.690002,128.690002,15637100
+META,2016-09-28,129.210007,129.470001,128.399994,129.229996,129.229996,12047600
+META,2016-09-29,129.179993,129.289993,127.550003,128.089996,128.089996,14532200
+META,2016-09-30,128.029999,128.589996,127.449997,128.270004,128.270004,18402900
+META,2016-10-03,128.380005,129.089996,127.800003,128.770004,128.770004,13156900
+META,2016-10-04,129.169998,129.279999,127.550003,128.190002,128.190002,14307500
+META,2016-10-05,128.25,128.800003,127.830002,128.470001,128.470001,12386800
+META,2016-10-06,128.429993,129.059998,128.080002,128.740005,128.740005,11682700
+META,2016-10-07,129.039993,129.25,128.330002,128.990005,128.990005,12804400
+META,2016-10-10,129.679993,130.699997,129.199997,130.240005,130.240005,15138700
+META,2016-10-11,130.229996,130.639999,128.229996,128.880005,128.880005,17537900
+META,2016-10-12,129.009995,129.660004,128.460007,129.050003,129.050003,11073000
+META,2016-10-13,128.210007,128.25,126.75,127.82,127.82,17139300
+META,2016-10-14,128.490005,128.949997,127.580002,127.879997,127.879997,13345300
+META,2016-10-17,128.199997,128.470001,127.32,127.540001,127.540001,11351700
+META,2016-10-18,128.679993,129.389999,128.009995,128.570007,128.570007,13504000
+META,2016-10-19,128.740005,130.470001,128.600006,130.110001,130.110001,16752300
+META,2016-10-20,130.070007,130.660004,129.5,130,130,13167500
+META,2016-10-21,129.779999,132.130005,129.699997,132.070007,132.070007,19088800
+META,2016-10-24,132.720001,133.410004,132.149994,133.279999,133.279999,17470200
+META,2016-10-25,133.5,133.5,132.220001,132.289993,132.289993,13336800
+META,2016-10-26,131.639999,132.259995,130.940002,131.039993,131.039993,13084700
+META,2016-10-27,131.740005,131.800003,129.270004,129.690002,129.690002,16741400
+META,2016-10-28,130.5,132.970001,129.929993,131.289993,131.289993,24545500
+META,2016-10-31,132.009995,132.119995,130.880005,130.990005,130.990005,15669000
+META,2016-11-01,131.410004,131.940002,128.649994,129.5,129.5,22077800
+META,2016-11-02,130.229996,130.229996,126.279999,127.169998,127.169998,39640900
+META,2016-11-03,122,123.279999,119.5,120,120,63766300
+META,2016-11-04,119.589996,121.93,119.25,120.75,120.75,30545500
+META,2016-11-07,122.830002,123.209999,121.349998,122.150002,122.150002,23008900
+META,2016-11-08,122.029999,124.610001,121.540001,124.220001,124.220001,19460800
+META,2016-11-09,121.5,123.809998,120.510002,123.18,123.18,31916000
+META,2016-11-10,123.93,124.18,115.269997,120.800003,120.800003,67846700
+META,2016-11-11,119.529999,120.699997,118.150002,119.019997,119.019997,32840100
+META,2016-11-14,119.129997,119.129997,113.550003,115.080002,115.080002,51377000
+META,2016-11-15,116.730003,118.489998,115.830002,117.199997,117.199997,34681400
+META,2016-11-16,114.480003,117.879997,114.209999,116.339996,116.339996,32397900
+META,2016-11-17,116.809998,117.790001,116.010002,117.790001,117.790001,18597800
+META,2016-11-18,118.389999,119.129997,116.839996,117.019997,117.019997,22879300
+META,2016-11-21,118.199997,121.949997,117.800003,121.769997,121.769997,35415400
+META,2016-11-22,122.400002,122.980003,120.900002,121.470001,121.470001,26089200
+META,2016-11-23,121.230003,121.309998,119.940002,120.839996,120.839996,15672100
+META,2016-11-25,121.010002,121.139999,120.07,120.379997,120.379997,8658600
+META,2016-11-28,120.120003,121.690002,119.82,120.410004,120.410004,18101300
+META,2016-11-29,120.57,122.099998,120.400002,120.870003,120.870003,18891000
+META,2016-11-30,120.32,121.790001,117.949997,118.419998,118.419998,30188900
+META,2016-12-01,118.379997,118.449997,114,115.099998,115.099998,43277000
+META,2016-12-02,115.110001,116.480003,114.300003,115.400002,115.400002,25070400
+META,2016-12-05,115.949997,117.57,115.07,117.43,117.43,20201500
+META,2016-12-06,117.690002,117.800003,116.330002,117.309998,117.309998,19131200
+META,2016-12-07,117,117.949997,116.57,117.949997,117.949997,21913700
+META,2016-12-08,117.980003,119.5,117.639999,118.910004,118.910004,22442800
+META,2016-12-09,119.220001,119.940002,118.949997,119.68,119.68,17464700
+META,2016-12-12,119.220001,119.239998,117.650002,117.769997,117.769997,17805500
+META,2016-12-13,117.860001,121.519997,117.610001,120.309998,120.309998,29768000
+META,2016-12-14,120,121.690002,118.849998,120.209999,120.209999,25913100
+META,2016-12-15,120.080002,122.5,119.629997,120.57,120.57,20139600
+META,2016-12-16,120.900002,121.5,119.269997,119.870003,119.870003,25324300
+META,2016-12-19,119.849998,120.360001,118.510002,119.239998,119.239998,15918100
+META,2016-12-20,119.5,119.769997,118.800003,119.089996,119.089996,13684400
+META,2016-12-21,118.919998,119.199997,118.480003,119.040001,119.040001,10767600
+META,2016-12-22,118.860001,118.989998,116.93,117.400002,117.400002,16258600
+META,2016-12-23,117,117.559998,116.300003,117.269997,117.269997,10890000
+META,2016-12-27,116.959999,118.68,116.860001,118.010002,118.010002,12051500
+META,2016-12-28,118.190002,118.25,116.650002,116.919998,116.919998,12087400
+META,2016-12-29,117,117.529999,116.059998,116.349998,116.349998,9934900
+META,2016-12-30,116.599998,116.830002,114.769997,115.050003,115.050003,18684100
+META,2017-01-03,116.029999,117.839996,115.510002,116.860001,116.860001,20663900
+META,2017-01-04,117.550003,119.660004,117.290001,118.690002,118.690002,19630900
+META,2017-01-05,118.860001,120.949997,118.32,120.669998,120.669998,19492200
+META,2017-01-06,120.980003,123.879997,120.029999,123.410004,123.410004,28545300
+META,2017-01-09,123.550003,125.43,123.040001,124.900002,124.900002,22880400
+META,2017-01-10,124.82,125.5,124.279999,124.349998,124.349998,17324600
+META,2017-01-11,124.349998,126.120003,124.059998,126.089996,126.089996,18356500
+META,2017-01-12,125.610001,126.730003,124.800003,126.620003,126.620003,18653900
+META,2017-01-13,127.489998,129.270004,127.370003,128.339996,128.339996,24884300
+META,2017-01-17,128.039993,128.339996,127.400002,127.870003,127.870003,15294500
+META,2017-01-18,128.410004,128.429993,126.839996,127.919998,127.919998,13145900
+META,2017-01-19,128.229996,128.350006,127.449997,127.550003,127.550003,12195500
+META,2017-01-20,128.100006,128.479996,126.779999,127.040001,127.040001,19097200
+META,2017-01-23,127.309998,129.25,126.949997,128.929993,128.929993,16593600
+META,2017-01-24,129.380005,129.899994,128.380005,129.369995,129.369995,15162700
+META,2017-01-25,130,131.740005,129.770004,131.479996,131.479996,18731300
+META,2017-01-26,131.630005,133.139999,131.440002,132.779999,132.779999,20020100
+META,2017-01-27,132.679993,132.949997,131.080002,132.179993,132.179993,19539500
+META,2017-01-30,131.580002,131.580002,129.600006,130.979996,130.979996,18956100
+META,2017-01-31,130.169998,130.660004,129.520004,130.320007,130.320007,19790500
+META,2017-02-01,132.25,133.490005,130.679993,133.229996,133.229996,50139800
+META,2017-02-02,133.220001,135.490005,130.399994,130.839996,130.839996,54366400
+META,2017-02-03,131.240005,132.850006,130.759995,130.979996,130.979996,24804900
+META,2017-02-06,130.979996,132.059998,130.300003,132.059998,132.059998,17058500
+META,2017-02-07,132.240005,133,131.660004,131.839996,131.839996,14596400
+META,2017-02-08,132.600006,134.440002,132.440002,134.199997,134.199997,22390600
+META,2017-02-09,134.490005,134.5,133.309998,134.139999,134.139999,16470600
+META,2017-02-10,134.100006,134.940002,133.679993,134.190002,134.190002,15061900
+META,2017-02-13,134.699997,134.699997,133.699997,134.050003,134.050003,13526200
+META,2017-02-14,134.100006,134.229996,132.550003,133.850006,133.850006,14364900
+META,2017-02-15,133.449997,133.699997,132.660004,133.440002,133.440002,13226500
+META,2017-02-16,133.070007,133.869995,133.020004,133.839996,133.839996,12831100
+META,2017-02-17,133.5,134.089996,133.169998,133.529999,133.529999,12276500
+META,2017-02-21,133.5,133.910004,132.899994,133.720001,133.720001,14759100
+META,2017-02-22,133.600006,136.789993,133.460007,136.119995,136.119995,27360100
+META,2017-02-23,135.889999,136.119995,134.330002,135.360001,135.360001,18422500
+META,2017-02-24,134.160004,135.619995,134.160004,135.440002,135.440002,12625700
+META,2017-02-27,135.259995,137.179993,135.020004,136.410004,136.410004,14306700
+META,2017-02-28,136.789993,136.809998,134.75,135.539993,135.539993,16112100
+META,2017-03-01,136.470001,137.479996,136.300003,137.419998,137.419998,16257000
+META,2017-03-02,137.089996,137.820007,136.309998,136.759995,136.759995,12294800
+META,2017-03-03,136.630005,137.330002,136.080002,137.169998,137.169998,11160600
+META,2017-03-06,136.880005,137.830002,136.509995,137.419998,137.419998,12748200
+META,2017-03-07,137.029999,138.369995,136.990005,137.300003,137.300003,13527100
+META,2017-03-08,137.149994,137.990005,137.050003,137.720001,137.720001,10184500
+META,2017-03-09,137.720001,138.570007,137.399994,138.240005,138.240005,15535300
+META,2017-03-10,138.910004,139.490005,138.220001,138.789993,138.789993,16314100
+META,2017-03-13,138.710007,139.679993,138.669998,139.600006,139.600006,10955500
+META,2017-03-14,139.460007,139.460007,138.520004,139.320007,139.320007,12944000
+META,2017-03-15,139.289993,140.100006,138.490005,139.720001,139.720001,19344800
+META,2017-03-16,140.199997,140.25,139.729996,139.990005,139.990005,13612900
+META,2017-03-17,140.339996,140.339996,139.699997,139.839996,139.839996,20592800
+META,2017-03-20,139.710007,140.190002,139.25,139.940002,139.940002,12099500
+META,2017-03-21,141.149994,142.309998,138.399994,138.509995,138.509995,29894800
+META,2017-03-22,137.929993,139.789993,137.600006,139.589996,139.589996,17055400
+META,2017-03-23,139.479996,140.389999,139.089996,139.529999,139.529999,13022800
+META,2017-03-24,140.080002,141.020004,139.759995,140.339996,140.339996,16664700
+META,2017-03-27,139.050003,140.649994,138.770004,140.320007,140.320007,12800500
+META,2017-03-28,140.360001,141.949997,140.009995,141.759995,141.759995,14679400
+META,2017-03-29,141.990005,142.860001,141.429993,142.649994,142.649994,16527600
+META,2017-03-30,142.399994,142.949997,141.850006,142.410004,142.410004,12404000
+META,2017-03-31,142.309998,142.630005,141.889999,142.050003,142.050003,11478300
+META,2017-04-03,141.929993,142.470001,140.820007,142.279999,142.279999,13564000
+META,2017-04-04,141.860001,142.089996,141.270004,141.729996,141.729996,12948600
+META,2017-04-05,142.259995,143.440002,141.289993,141.850006,141.850006,17158100
+META,2017-04-06,142.110001,142.220001,140.910004,141.169998,141.169998,15103400
+META,2017-04-07,141.199997,141.550003,140.240005,140.779999,140.779999,11818300
+META,2017-04-10,141,141.429993,140.630005,141.039993,141.039993,9039400
+META,2017-04-11,140.800003,141.029999,138.809998,139.919998,139.919998,16638100
+META,2017-04-12,139.720001,140.399994,139.440002,139.580002,139.580002,11612500
+META,2017-04-13,139.619995,140.580002,139.330002,139.389999,139.389999,10965600
+META,2017-04-17,139.759995,141.550003,139.75,141.419998,141.419998,11519700
+META,2017-04-18,141.270004,141.910004,140.610001,140.960007,140.960007,14807500
+META,2017-04-19,141.350006,143.039993,141.270004,142.270004,142.270004,15563900
+META,2017-04-20,142.949997,144.25,142.690002,143.800003,143.800003,15968200
+META,2017-04-21,143.899994,144.169998,142.270004,143.679993,143.679993,12382000
+META,2017-04-24,144.960007,145.669998,144.339996,145.470001,145.470001,14407200
+META,2017-04-25,145.789993,147.149994,145.789993,146.490005,146.490005,17767500
+META,2017-04-26,147.089996,147.589996,146.089996,146.559998,146.559998,12395000
+META,2017-04-27,146.669998,147.75,146.139999,147.699997,147.699997,11275100
+META,2017-04-28,149.5,151.529999,149.070007,150.25,150.25,30652200
+META,2017-05-01,151.740005,152.570007,151.419998,152.460007,152.460007,25218300
+META,2017-05-02,153.339996,153.440002,151.660004,152.779999,152.779999,21870400
+META,2017-05-03,153.600006,153.600006,151.339996,151.800003,151.800003,29782500
+META,2017-05-04,150.169998,151.520004,148.720001,150.850006,150.850006,36225500
+META,2017-05-05,151.449997,151.630005,149.789993,150.240005,150.240005,17148500
+META,2017-05-08,150.710007,151.080002,149.740005,151.059998,151.059998,15827500
+META,2017-05-09,151.490005,152.589996,150.210007,150.479996,150.479996,17453900
+META,2017-05-10,150.229996,150.520004,148.860001,150.289993,150.289993,12080700
+META,2017-05-11,150.309998,150.649994,149.410004,150.039993,150.039993,11841900
+META,2017-05-12,150.399994,150.460007,149.630005,150.330002,150.330002,9598200
+META,2017-05-15,150.169998,151.479996,149.770004,150.190002,150.190002,15064700
+META,2017-05-16,150.110001,150.210007,149.029999,149.779999,149.779999,14550800
+META,2017-05-17,148,148.669998,144.419998,144.850006,144.850006,28300100
+META,2017-05-18,144.720001,148.149994,144.509995,147.660004,147.660004,23031600
+META,2017-05-19,148.449997,149.389999,147.960007,148.059998,148.059998,16187900
+META,2017-05-22,148.080002,148.589996,147.690002,148.240005,148.240005,12586700
+META,2017-05-23,148.520004,148.809998,147.25,148.070007,148.070007,12817800
+META,2017-05-24,148.509995,150.229996,148.419998,150.039993,150.039993,17862400
+META,2017-05-25,150.300003,152.589996,149.949997,151.960007,151.960007,19891400
+META,2017-05-26,152.229996,152.25,151.149994,152.130005,152.130005,14996200
+META,2017-05-30,151.970001,152.899994,151.639999,152.380005,152.380005,13226000
+META,2017-05-31,152.699997,153.350006,151.089996,151.460007,151.460007,18023900
+META,2017-06-01,151.75,152.289993,150.300003,151.529999,151.529999,14530600
+META,2017-06-02,151.850006,153.630005,151.300003,153.610001,153.610001,16854400
+META,2017-06-05,153.639999,154.710007,153.410004,153.630005,153.630005,12520400
+META,2017-06-06,153.410004,154.520004,152.479996,152.809998,152.809998,13457100
+META,2017-06-07,153.270004,153.75,152.339996,153.119995,153.119995,12066700
+META,2017-06-08,154.080002,154.729996,153.100006,154.710007,154.710007,17799400
+META,2017-06-09,154.770004,155.589996,146.610001,149.600006,149.600006,35577700
+META,2017-06-12,148.169998,149.199997,144.559998,148.440002,148.440002,33170200
+META,2017-06-13,150.149994,151.179993,148.899994,150.679993,150.679993,20483400
+META,2017-06-14,151.259995,152.399994,149.050003,150.25,150.25,20808800
+META,2017-06-15,147.669998,150.039993,146.369995,149.800003,149.800003,18994200
+META,2017-06-16,149.589996,150.830002,148.600006,150.639999,150.639999,22882400
+META,2017-06-19,151.710007,153.570007,151.710007,152.869995,152.869995,19026500
+META,2017-06-20,152.880005,153.839996,152.210007,152.25,152.25,14743900
+META,2017-06-21,152.360001,154.080002,151.880005,153.910004,153.910004,15039800
+META,2017-06-22,153.009995,154.550003,152.910004,153.399994,153.399994,13005500
+META,2017-06-23,152.720001,155.199997,152.649994,155.070007,155.070007,18027000
+META,2017-06-26,156.25,156.5,153.199997,153.589996,153.589996,18049700
+META,2017-06-27,152.839996,153.309998,150.389999,150.580002,150.580002,19360800
+META,2017-06-28,150.919998,153.470001,149.860001,153.240005,153.240005,16719100
+META,2017-06-29,152.279999,152.5,148.919998,151.039993,151.039993,23973500
+META,2017-06-30,151.899994,151.919998,150.059998,150.979996,150.979996,17666000
+META,2017-07-03,151.720001,152.149994,147.800003,148.429993,148.429993,13862700
+META,2017-07-05,149,150.850006,148.130005,150.339996,150.339996,14334300
+META,2017-07-06,149.029999,150.039993,148,148.820007,148.820007,14951800
+META,2017-07-07,149.25,151.990005,149.190002,151.440002,151.440002,13615900
+META,2017-07-10,151.690002,153.979996,151.509995,153.5,153.5,13378700
+META,2017-07-11,153.369995,155.419998,152.910004,155.270004,155.270004,13667700
+META,2017-07-12,156.490005,159.160004,156.199997,158.899994,158.899994,22739400
+META,2017-07-13,158.740005,159.779999,158.419998,159.259995,159.259995,13929200
+META,2017-07-14,160.130005,160.320007,159.330002,159.970001,159.970001,16371200
+META,2017-07-17,160.25,160.779999,158.809998,159.729996,159.729996,12858800
+META,2017-07-18,159.660004,163.729996,159.419998,162.860001,162.860001,23722900
+META,2017-07-19,163.589996,165.699997,163.169998,164.139999,164.139999,26273600
+META,2017-07-20,164.800003,165,162.809998,164.529999,164.529999,18523100
+META,2017-07-21,164.160004,165.050003,163.75,164.429993,164.429993,14744000
+META,2017-07-24,164.639999,166.169998,164.309998,166,166,17367000
+META,2017-07-25,165.009995,165.539993,163.860001,165.279999,165.279999,15383200
+META,2017-07-26,166.009995,166.009995,164.100006,165.610001,165.610001,35236900
+META,2017-07-27,174.699997,175.490005,167.5,170.440002,170.440002,68910700
+META,2017-07-28,169.070007,173.429993,169.050003,172.449997,172.449997,24557600
+META,2017-07-31,172,172.720001,168.550003,169.25,169.25,25478900
+META,2017-08-01,169.820007,170.470001,169.050003,169.860001,169.860001,14385000
+META,2017-08-02,170.300003,170.550003,166.910004,169.300003,169.300003,17433800
+META,2017-08-03,169.300003,169.699997,168.25,168.589996,168.589996,10793800
+META,2017-08-04,168.970001,170.059998,168.690002,169.619995,169.619995,10777700
+META,2017-08-07,169.949997,172.059998,169.660004,171.979996,171.979996,12787800
+META,2017-08-08,171.880005,173.050003,170.619995,171.229996,171.229996,14393500
+META,2017-08-09,169.979996,171.449997,169.559998,171.179993,171.179993,10815000
+META,2017-08-10,170.059998,170.589996,166.850006,167.399994,167.399994,20832700
+META,2017-08-11,167.949997,168.820007,166.850006,168.080002,168.080002,13791200
+META,2017-08-14,170.089996,171.080002,169.289993,170.75,170.75,12954200
+META,2017-08-15,171.490005,171.5,170.009995,171,171,8729200
+META,2017-08-16,171.25,171.380005,169.240005,170,170,15779900
+META,2017-08-17,169.339996,169.860001,166.850006,166.910004,166.910004,17216000
+META,2017-08-18,166.839996,168.669998,166.210007,167.410004,167.410004,15093600
+META,2017-08-21,167.160004,168,165.820007,167.779999,167.779999,11907500
+META,2017-08-22,168.279999,169.869995,167.149994,169.639999,169.639999,11391000
+META,2017-08-23,168.839996,169.360001,168.199997,168.710007,168.710007,9856500
+META,2017-08-24,168.880005,169.289993,166.410004,167.740005,167.740005,14030400
+META,2017-08-25,167.860001,168.380005,166.179993,166.320007,166.320007,12614500
+META,2017-08-28,166.910004,167.699997,166.330002,167.240005,167.240005,8553700
+META,2017-08-29,165.25,168.429993,165,168.050003,168.050003,11121000
+META,2017-08-30,168.169998,170.179993,167.630005,169.919998,169.919998,11138300
+META,2017-08-31,170.399994,172.149994,170.059998,171.970001,171.970001,17226500
+META,2017-09-01,172.399994,172.919998,171.309998,172.020004,172.020004,11677600
+META,2017-09-05,171.270004,172.389999,169.550003,170.720001,170.720001,13210900
+META,2017-09-06,170.910004,172.479996,169.570007,172.089996,172.089996,13906300
+META,2017-09-07,171.940002,173.309998,170.270004,173.210007,173.210007,18049500
+META,2017-09-08,173.089996,173.490005,170.800003,170.949997,170.949997,10998500
+META,2017-09-11,172.399994,173.889999,172.199997,173.509995,173.509995,12372000
+META,2017-09-12,173.759995,174,171.75,172.960007,172.960007,11186300
+META,2017-09-13,173.009995,173.169998,172.059998,173.050003,173.050003,9119300
+META,2017-09-14,172.259995,172.279999,170.5,170.960007,170.960007,15615700
+META,2017-09-15,170.880005,172.339996,170.259995,171.639999,171.639999,15660500
+META,2017-09-18,171.990005,172.070007,169.339996,170.009995,170.009995,12954000
+META,2017-09-19,170.619995,172.559998,170.360001,172.520004,172.520004,13168600
+META,2017-09-20,172.5,173.050003,170.699997,172.169998,172.169998,12264100
+META,2017-09-21,171.690002,172.270004,170.009995,171.110001,171.110001,11161400
+META,2017-09-22,170.210007,171.729996,169.220001,170.539993,170.539993,12097100
+META,2017-09-25,169.240005,169.300003,161.559998,162.869995,162.869995,41251600
+META,2017-09-26,164.5,165.5,162.779999,164.210007,164.210007,23363300
+META,2017-09-27,165.899994,168.339996,165.570007,167.679993,167.679993,19242500
+META,2017-09-28,167.940002,169.070007,167.160004,168.729996,168.729996,12178700
+META,2017-09-29,168.830002,171.660004,168.809998,170.869995,170.869995,15340400
+META,2017-10-02,171.389999,171.869995,168.75,169.470001,169.470001,13392300
+META,2017-10-03,169.300003,170.729996,169.199997,169.960007,169.960007,8190300
+META,2017-10-04,169.830002,170.669998,168.289993,168.419998,168.419998,12127900
+META,2017-10-05,169.179993,171.309998,168.600006,171.240005,171.240005,14580600
+META,2017-10-06,170.25,172.369995,169.75,172.229996,172.229996,13124500
+META,2017-10-09,172.699997,174.880005,172,172.5,172.5,14570400
+META,2017-10-10,173,173.199997,170.800003,171.589996,171.589996,11341100
+META,2017-10-11,171.949997,172.779999,171.399994,172.740005,172.740005,11283700
+META,2017-10-12,172.610001,173.850006,172.289993,172.550003,172.550003,10351000
+META,2017-10-13,173.449997,174.649994,173.199997,173.740005,173.740005,13658300
+META,2017-10-16,174.490005,175,174.059998,174.520004,174.520004,11498800
+META,2017-10-17,174.710007,176.130005,174.360001,176.110001,176.110001,15990100
+META,2017-10-18,176.649994,176.740005,175.75,176.029999,176.029999,12752400
+META,2017-10-19,174.929993,176.029999,172.630005,174.559998,174.559998,14048400
+META,2017-10-20,175.5,175.880005,174.630005,174.979996,174.979996,12602200
+META,2017-10-23,175.199997,175.339996,171.25,171.270004,171.270004,13852700
+META,2017-10-24,172.300003,173.240005,171.5,171.800003,171.800003,12267900
+META,2017-10-25,171.899994,172.25,168.889999,170.600006,170.600006,15868200
+META,2017-10-26,171.380005,172.289993,170.389999,170.630005,170.630005,11833100
+META,2017-10-27,174.149994,178.210007,173.899994,177.880005,177.880005,30285300
+META,2017-10-30,179.259995,180.690002,177.610001,179.869995,179.869995,24353200
+META,2017-10-31,180.570007,180.800003,178.940002,180.059998,180.059998,20174200
+META,2017-11-01,182.360001,182.899994,180.570007,182.660004,182.660004,40918300
+META,2017-11-02,180.630005,181.940002,177.339996,178.919998,178.919998,35529900
+META,2017-11-03,179.289993,179.860001,176.710007,178.919998,178.919998,17822100
+META,2017-11-06,178.559998,180.449997,178.309998,180.169998,180.169998,13312700
+META,2017-11-07,180.5,180.75,178.960007,180.25,180.25,12928200
+META,2017-11-08,179.789993,180.350006,179.110001,179.559998,179.559998,10494100
+META,2017-11-09,178.309998,179.399994,177.089996,179.300003,179.300003,12610300
+META,2017-11-10,178.350006,179.100006,177.960007,178.460007,178.460007,11070200
+META,2017-11-13,177.5,179.039993,177.300003,178.770004,178.770004,9523400
+META,2017-11-14,178.130005,178.970001,177.179993,178.070007,178.070007,9585900
+META,2017-11-15,176.660004,178.570007,176.399994,177.949997,177.949997,10253700
+META,2017-11-16,178.759995,179.830002,178.5,179.589996,179.589996,15607600
+META,2017-11-17,179.300003,179.979996,178.899994,179,179,13018000
+META,2017-11-20,178.869995,179.5,178.100006,178.740005,178.740005,10052400
+META,2017-11-21,179.149994,181.889999,178.990005,181.860001,181.860001,14504000
+META,2017-11-22,181.300003,181.729996,180.440002,180.869995,180.869995,10376300
+META,2017-11-24,180.399994,183.149994,180.289993,182.779999,182.779999,9426300
+META,2017-11-27,182.559998,183.729996,181.990005,183.029999,183.029999,12344500
+META,2017-11-28,183.509995,184.25,182.089996,182.419998,182.419998,14379700
+META,2017-11-29,181.889999,181.970001,174,175.130005,175.130005,41933500
+META,2017-11-30,176.850006,178.279999,175.199997,177.179993,177.179993,25307600
+META,2017-12-01,176.029999,177.479996,172.339996,175.100006,175.100006,20182500
+META,2017-12-04,176.289993,176.570007,170.789993,171.470001,171.470001,24459400
+META,2017-12-05,170.449997,175.380005,169.009995,172.830002,172.830002,20184900
+META,2017-12-06,172.5,176.770004,171.899994,176.059998,176.059998,20255800
+META,2017-12-07,175.800003,180.389999,175.800003,180.139999,180.139999,20404500
+META,2017-12-08,181.529999,182.279999,178.740005,179,179,19883800
+META,2017-12-11,179.300003,180.220001,178.800003,179.039993,179.039993,13168600
+META,2017-12-12,178.600006,179.179993,176.600006,176.960007,176.960007,16854100
+META,2017-12-13,177.300003,179.160004,177.25,178.300003,178.300003,14615700
+META,2017-12-14,178.289993,180.360001,177.679993,178.389999,178.389999,13591000
+META,2017-12-15,179.020004,180.490005,178.360001,180.179993,180.179993,28463100
+META,2017-12-18,181.009995,181.300003,179.75,180.820007,180.820007,17265400
+META,2017-12-19,179.949997,180.080002,178.220001,179.509995,179.509995,14920600
+META,2017-12-20,179.809998,179.809998,177.360001,177.889999,177.889999,11860500
+META,2017-12-21,177.940002,178.679993,177.050003,177.449997,177.449997,11600700
+META,2017-12-22,177.139999,177.529999,176.229996,177.199997,177.199997,8509500
+META,2017-12-26,176.630005,177,174.669998,175.990005,175.990005,8897300
+META,2017-12-27,176.550003,178.440002,176.259995,177.619995,177.619995,9496100
+META,2017-12-28,177.949997,178.940002,177.679993,177.919998,177.919998,12220800
+META,2017-12-29,178,178.850006,176.460007,176.460007,176.460007,10261500
+META,2018-01-02,177.679993,181.580002,177.550003,181.419998,181.419998,18151900
+META,2018-01-03,181.880005,184.779999,181.330002,184.669998,184.669998,16886600
+META,2018-01-04,184.899994,186.210007,184.100006,184.330002,184.330002,13880900
+META,2018-01-05,185.589996,186.899994,184.929993,186.850006,186.850006,13574500
+META,2018-01-08,187.199997,188.899994,186.330002,188.279999,188.279999,17994700
+META,2018-01-09,188.699997,188.800003,187.100006,187.869995,187.869995,12393100
+META,2018-01-10,186.940002,187.889999,185.630005,187.839996,187.839996,10529900
+META,2018-01-11,188.399994,188.399994,187.380005,187.770004,187.770004,9588600
+META,2018-01-12,178.059998,181.479996,177.399994,179.369995,179.369995,77551300
+META,2018-01-16,181.5,181.75,178.039993,178.389999,178.389999,36183800
+META,2018-01-17,179.259995,179.320007,175.800003,177.600006,177.600006,27992400
+META,2018-01-18,178.130005,180.979996,177.080002,179.800003,179.800003,23304900
+META,2018-01-19,180.850006,182.369995,180.169998,181.289993,181.289993,26826500
+META,2018-01-22,180.800003,185.389999,180.410004,185.369995,185.369995,21059500
+META,2018-01-23,186.050003,189.550003,185.550003,189.350006,189.350006,25678800
+META,2018-01-24,189.889999,190.660004,186.520004,186.550003,186.550003,24334500
+META,2018-01-25,187.949997,188.619995,186.600006,187.479996,187.479996,17377700
+META,2018-01-26,187.75,190,186.809998,190,190,17759200
+META,2018-01-29,188.75,188.839996,185.630005,185.979996,185.979996,20453200
+META,2018-01-30,187.619995,188.179993,181.839996,187.119995,187.119995,20858600
+META,2018-01-31,188.369995,189.830002,185.220001,186.889999,186.889999,43275100
+META,2018-02-01,188.220001,195.320007,187.889999,193.089996,193.089996,54211300
+META,2018-02-02,192.039993,194.210007,189.979996,190.279999,190.279999,26677500
+META,2018-02-05,186.929993,190.610001,180.610001,181.259995,181.259995,33128200
+META,2018-02-06,178.570007,185.770004,177.740005,185.309998,185.309998,37758500
+META,2018-02-07,184.149994,185.080002,179.949997,180.179993,180.179993,27601900
+META,2018-02-08,181.009995,181.839996,171.479996,171.580002,171.580002,38478300
+META,2018-02-09,174.759995,176.899994,167.179993,176.110001,176.110001,39887600
+META,2018-02-12,177.059998,177.550003,171.839996,176.410004,176.410004,32092100
+META,2018-02-13,175.619995,175.970001,173.100006,173.149994,173.149994,21809400
+META,2018-02-14,173.449997,179.809998,173.210007,179.520004,179.520004,28929700
+META,2018-02-15,180.5,180.5,176.839996,179.960007,179.960007,20922100
+META,2018-02-16,178.990005,179.880005,176.300003,177.360001,177.360001,20645300
+META,2018-02-20,175.770004,177.949997,175.110001,176.009995,176.009995,21204900
+META,2018-02-21,176.710007,181.270004,176.399994,177.910004,177.910004,23200800
+META,2018-02-22,178.699997,180.210007,177.410004,178.990005,178.990005,18464200
+META,2018-02-23,179.899994,183.389999,179.509995,183.289993,183.289993,19007300
+META,2018-02-26,184.580002,185.660004,183.220001,184.929993,184.929993,17599700
+META,2018-02-27,184.449997,184.699997,181.460007,181.460007,181.460007,15849800
+META,2018-02-28,182.300003,182.880005,178.139999,178.320007,178.320007,18783000
+META,2018-03-01,179.009995,180.119995,174.410004,175.940002,175.940002,23201600
+META,2018-03-02,173.289993,177.110001,172.990005,176.619995,176.619995,20025900
+META,2018-03-05,176.199997,181.149994,175.889999,180.399994,180.399994,16189300
+META,2018-03-06,181.779999,182.380005,179.110001,179.779999,179.779999,15086800
+META,2018-03-07,178.740005,183.820007,178.070007,183.710007,183.710007,19097300
+META,2018-03-08,183.559998,184.399994,181.449997,182.339996,182.339996,17225900
+META,2018-03-09,183.910004,185.509995,183.210007,185.229996,185.229996,18526300
+META,2018-03-12,185.229996,186.100006,184.220001,184.759995,184.759995,15301200
+META,2018-03-13,185.610001,185.990005,181.110001,181.880005,181.880005,18067500
+META,2018-03-14,182.600006,184.25,181.850006,184.190002,184.190002,16821700
+META,2018-03-15,183.240005,184,182.190002,183.860001,183.860001,15614300
+META,2018-03-16,184.490005,185.330002,183.410004,185.089996,185.089996,24403400
+META,2018-03-19,177.009995,177.169998,170.059998,172.559998,172.559998,88140100
+META,2018-03-20,167.470001,170.199997,161.949997,168.149994,168.149994,129851800
+META,2018-03-21,164.800003,173.399994,163.300003,169.389999,169.389999,106598800
+META,2018-03-22,166.130005,170.270004,163.720001,164.889999,164.889999,73743000
+META,2018-03-23,165.440002,166.600006,159.020004,159.389999,159.389999,53609700
+META,2018-03-26,160.820007,161.100006,149.020004,160.059998,160.059998,126116600
+META,2018-03-27,156.309998,162.850006,150.75,152.220001,152.220001,79117000
+META,2018-03-28,151.649994,155.880005,150.800003,153.029999,153.029999,60029200
+META,2018-03-29,155.149994,161.419998,154.139999,159.789993,159.789993,59434300
+META,2018-04-02,157.809998,159.199997,154.110001,155.389999,155.389999,36796000
+META,2018-04-03,156.550003,157.389999,150.809998,156.110001,156.110001,42543900
+META,2018-04-04,152.029999,155.559998,150.509995,155.100006,155.100006,49885600
+META,2018-04-05,161.559998,161.570007,156.649994,159.339996,159.339996,41449600
+META,2018-04-06,157.729996,161.419998,156.809998,157.199997,157.199997,41644800
+META,2018-04-09,157.820007,160.529999,156.039993,157.929993,157.929993,34915200
+META,2018-04-10,157.929993,165.979996,157.009995,165.039993,165.039993,57889300
+META,2018-04-11,165.360001,168.649994,163.25,166.320007,166.320007,56144600
+META,2018-04-12,166.979996,167.449997,163.100006,163.869995,163.869995,38263000
+META,2018-04-13,164.580002,165.699997,163.770004,164.520004,164.520004,19990600
+META,2018-04-16,165.720001,165.779999,163.389999,164.830002,164.830002,18119400
+META,2018-04-17,165.830002,169,165.660004,168.660004,168.660004,22743000
+META,2018-04-18,166.880005,168.119995,165.770004,166.360001,166.360001,20969600
+META,2018-04-19,166.199997,168.330002,165.199997,168.100006,168.100006,22235000
+META,2018-04-20,167.789993,168.429993,165.809998,166.279999,166.279999,19119400
+META,2018-04-23,167.270004,168.449997,165.089996,165.839996,165.839996,23088100
+META,2018-04-24,165.429993,166.100006,158.190002,159.690002,159.690002,35079900
+META,2018-04-25,160.139999,161.059998,156.190002,159.690002,159.690002,41083600
+META,2018-04-26,173.220001,176.270004,170.800003,174.160004,174.160004,77556900
+META,2018-04-27,176.809998,177.100006,172.600006,173.589996,173.589996,29804700
+META,2018-04-30,173.789993,175.720001,171.710007,172,172,20750500
+META,2018-05-01,172,174.020004,170.229996,173.860001,173.860001,26025900
+META,2018-05-02,174.25,178.080002,174.199997,176.070007,176.070007,30424500
+META,2018-05-03,175.130005,176.119995,172.119995,174.020004,174.020004,24026100
+META,2018-05-04,173.080002,176.979996,173.059998,176.610001,176.610001,17677800
+META,2018-05-07,177.350006,179.5,177.169998,177.970001,177.970001,18697200
+META,2018-05-08,178.25,179.039993,177.110001,178.919998,178.919998,15577200
+META,2018-05-09,179.669998,183.009995,178.779999,182.660004,182.660004,23282800
+META,2018-05-10,183.149994,186.130005,182.5,185.529999,185.529999,21071400
+META,2018-05-11,184.850006,188.320007,184.179993,186.990005,186.990005,21207800
+META,2018-05-14,187.710007,187.860001,186.199997,186.639999,186.639999,15646700
+META,2018-05-15,184.880005,185.289993,183.199997,184.320007,184.320007,15429400
+META,2018-05-16,183.699997,184.320007,182.660004,183.199997,183.199997,16975500
+META,2018-05-17,182.679993,184.059998,182.220001,183.759995,183.759995,14840700
+META,2018-05-18,183.490005,184.190002,182.610001,182.679993,182.679993,13130500
+META,2018-05-21,183.770004,185.300003,183.130005,184.490005,184.490005,13532900
+META,2018-05-22,184.929993,185.419998,183.429993,183.800003,183.800003,12731400
+META,2018-05-23,182.5,186.910004,182.179993,186.899994,186.899994,16628100
+META,2018-05-24,185.880005,186.800003,185.029999,185.929993,185.929993,12354700
+META,2018-05-25,186.020004,186.330002,184.449997,184.919998,184.919998,10965100
+META,2018-05-29,184.339996,186.809998,183.710007,185.740005,185.740005,16398900
+META,2018-05-30,186.539993,188,185.25,187.669998,187.669998,13736900
+META,2018-05-31,187.869995,192.720001,187.479996,191.779999,191.779999,30782600
+META,2018-06-01,193.070007,194.550003,192.070007,193.990005,193.990005,17307200
+META,2018-06-04,191.839996,193.979996,191.470001,193.279999,193.279999,18939800
+META,2018-06-05,194.300003,195,192.619995,192.940002,192.940002,15544300
+META,2018-06-06,191.029999,192.529999,189.110001,191.339996,191.339996,22558900
+META,2018-06-07,190.75,190.970001,186.770004,188.179993,188.179993,21503200
+META,2018-06-08,187.529999,189.479996,186.429993,189.100006,189.100006,12677100
+META,2018-06-11,188.809998,192.600006,188.800003,191.539993,191.539993,12928900
+META,2018-06-12,192.169998,193.279999,191.559998,192.399994,192.399994,11562700
+META,2018-06-13,192.740005,194.5,191.910004,192.410004,192.410004,15853800
+META,2018-06-14,193.100006,197.279999,192.910004,196.809998,196.809998,19120900
+META,2018-06-15,195.789993,197.070007,194.639999,195.850006,195.850006,21860900
+META,2018-06-18,194.800003,199.580002,194.130005,198.309998,198.309998,16826000
+META,2018-06-19,196.240005,197.960007,193.789993,197.490005,197.490005,19994000
+META,2018-06-20,199.100006,203.550003,198.809998,202,202,28230900
+META,2018-06-21,202.759995,203.389999,200.089996,201.5,201.5,19045700
+META,2018-06-22,201.160004,202.240005,199.309998,201.740005,201.740005,17420200
+META,2018-06-25,200,200,193.110001,196.350006,196.350006,25275100
+META,2018-06-26,197.600006,199.100006,196.229996,199,199,17897600
+META,2018-06-27,199.179993,200.75,195.800003,195.839996,195.839996,18734400
+META,2018-06-28,195.179993,197.339996,193.259995,196.229996,196.229996,18172400
+META,2018-06-29,197.320007,197.600006,193.960007,194.320007,194.320007,15811600
+META,2018-07-02,193.369995,197.449997,192.220001,197.360001,197.360001,13961600
+META,2018-07-03,194.550003,195.399994,192.520004,192.729996,192.729996,13489500
+META,2018-07-05,194.740005,198.649994,194.029999,198.449997,198.449997,19684200
+META,2018-07-06,198.449997,203.639999,197.699997,203.229996,203.229996,19740100
+META,2018-07-09,204.929993,205.800003,202.119995,204.740005,204.740005,18149400
+META,2018-07-10,204.5,204.910004,202.259995,203.539993,203.539993,13190100
+META,2018-07-11,202.220001,204.5,201.75,202.539993,202.539993,12927400
+META,2018-07-12,203.429993,207.080002,203.190002,206.919998,206.919998,15454700
+META,2018-07-13,207.809998,208.429993,206.449997,207.320007,207.320007,11486800
+META,2018-07-16,207.5,208.720001,206.839996,207.229996,207.229996,11078200
+META,2018-07-17,204.899994,210.460007,204.839996,209.990005,209.990005,15349900
+META,2018-07-18,209.820007,210.990005,208.440002,209.360001,209.360001,15334900
+META,2018-07-19,208.770004,209.990005,207.759995,208.089996,208.089996,11350400
+META,2018-07-20,208.850006,211.5,208.5,209.940002,209.940002,16163900
+META,2018-07-23,210.580002,211.619995,208.800003,210.910004,210.910004,16732000
+META,2018-07-24,215.110001,216.199997,212.600006,214.669998,214.669998,28468700
+META,2018-07-25,215.720001,218.619995,214.270004,217.5,217.5,58954200
+META,2018-07-26,174.889999,180.130005,173.75,176.259995,176.259995,169803700
+META,2018-07-27,179.869995,179.929993,173,174.889999,174.889999,60073700
+META,2018-07-30,175.300003,175.300003,166.559998,171.059998,171.059998,65280800
+META,2018-07-31,170.669998,174.240005,170,172.580002,172.580002,40356500
+META,2018-08-01,173.929993,175.080002,170.899994,171.649994,171.649994,34042100
+META,2018-08-02,170.679993,176.789993,170.270004,176.369995,176.369995,32400000
+META,2018-08-03,177.690002,178.850006,176.149994,177.779999,177.779999,24763400
+META,2018-08-06,178.970001,185.789993,178.380005,185.690002,185.690002,49716200
+META,2018-08-07,186.5,188.300003,183.720001,183.809998,183.809998,33398600
+META,2018-08-08,184.75,186.850006,183.759995,185.179993,185.179993,22205200
+META,2018-08-09,185.850006,186.570007,182.479996,183.089996,183.089996,19732100
+META,2018-08-10,182.039993,182.100006,179.419998,180.259995,180.259995,21500400
+META,2018-08-13,180.100006,182.610001,178.899994,180.050003,180.050003,17423300
+META,2018-08-14,180.710007,181.990005,178.619995,181.110001,181.110001,19102000
+META,2018-08-15,179.339996,180.869995,174.779999,179.529999,179.529999,33020200
+META,2018-08-16,180.419998,180.5,174.009995,174.699997,174.699997,31351800
+META,2018-08-17,174.5,176.220001,172.039993,173.800003,173.800003,24893200
+META,2018-08-20,174.039993,174.570007,170.910004,172.5,172.5,21518000
+META,2018-08-21,172.809998,174.169998,171.389999,172.619995,172.619995,19578500
+META,2018-08-22,172.210007,174.240005,172.130005,173.639999,173.639999,16894100
+META,2018-08-23,173.089996,175.550003,172.830002,172.899994,172.899994,18053600
+META,2018-08-24,173.699997,174.820007,172.919998,174.649994,174.649994,14631600
+META,2018-08-27,175.990005,178.669998,175.789993,177.460007,177.460007,17921900
+META,2018-08-28,178.100006,178.240005,175.830002,176.259995,176.259995,15910700
+META,2018-08-29,176.300003,176.789993,174.75,175.899994,175.899994,18494100
+META,2018-08-30,175.899994,179.789993,175.699997,177.639999,177.639999,24216500
+META,2018-08-31,177.149994,177.619995,174.979996,175.729996,175.729996,18065200
+META,2018-09-04,173.5,173.889999,168.800003,171.160004,171.160004,29809000
+META,2018-09-05,169.490005,171.130005,166.669998,167.179993,167.179993,31226700
+META,2018-09-06,166.979996,166.979996,160,162.529999,162.529999,41514800
+META,2018-09-07,160.309998,164.630005,160.160004,163.039993,163.039993,24300600
+META,2018-09-10,163.509995,165.009995,162.160004,164.179993,164.179993,20197700
+META,2018-09-11,163.940002,167.190002,163.720001,165.940002,165.940002,20457100
+META,2018-09-12,163.25,164.490005,161.800003,162,162,24078100
+META,2018-09-13,162,163.320007,160.860001,161.360001,161.360001,25453800
+META,2018-09-14,161.720001,162.839996,160.339996,162.320007,162.320007,21770400
+META,2018-09-17,161.919998,162.059998,159.770004,160.580002,160.580002,21005300
+META,2018-09-18,159.389999,161.759995,158.869995,160.300003,160.300003,22465200
+META,2018-09-19,160.080002,163.440002,159.479996,163.059998,163.059998,19629000
+META,2018-09-20,164.5,166.449997,164.470001,166.020004,166.020004,18936000
+META,2018-09-21,166.639999,167.25,162.809998,162.929993,162.929993,45994800
+META,2018-09-24,161.029999,165.699997,160.880005,165.410004,165.410004,19222800
+META,2018-09-25,161.990005,165.589996,161.149994,164.910004,164.910004,27622800
+META,2018-09-26,164.300003,169.300003,164.210007,166.949997,166.949997,25252200
+META,2018-09-27,167.550003,171.770004,167.210007,168.839996,168.839996,27266900
+META,2018-09-28,168.330002,168.789993,162.559998,164.460007,164.460007,34265600
+META,2018-10-01,163.029999,165.880005,161.259995,162.440002,162.440002,26407700
+META,2018-10-02,161.580002,162.279999,158.669998,159.330002,159.330002,36031000
+META,2018-10-03,160,163.660004,159.529999,162.429993,162.429993,23109500
+META,2018-10-04,161.460007,161.460007,157.350006,158.850006,158.850006,25739600
+META,2018-10-05,159.210007,160.899994,156.199997,157.330002,157.330002,25744000
+META,2018-10-08,155.539993,158.339996,154.389999,157.25,157.25,24046000
+META,2018-10-09,157.690002,160.589996,157.419998,157.899994,157.899994,18844400
+META,2018-10-10,156.820007,157.690002,151.309998,151.380005,151.380005,30610000
+META,2018-10-11,150.130005,154.809998,149.160004,153.350006,153.350006,35338900
+META,2018-10-12,156.729996,156.889999,151.300003,153.740005,153.740005,25293500
+META,2018-10-15,153.320007,155.570007,152.550003,153.520004,153.520004,15433500
+META,2018-10-16,155.399994,159.460007,155.009995,158.779999,158.779999,19180100
+META,2018-10-17,159.559998,160.490005,157.949997,159.419998,159.419998,17592000
+META,2018-10-18,158.509995,158.660004,153.279999,154.919998,154.919998,21675100
+META,2018-10-19,155.860001,157.350006,153.550003,154.050003,154.050003,19761300
+META,2018-10-22,154.759995,157.339996,154.460007,154.779999,154.779999,15424700
+META,2018-10-23,151.220001,154.770004,150.850006,154.389999,154.389999,19095000
+META,2018-10-24,154.279999,154.649994,145.600006,146.039993,146.039993,27744600
+META,2018-10-25,147.729996,152.210007,147,150.949997,150.949997,22105700
+META,2018-10-26,145.820007,149,143.800003,145.369995,145.369995,31303300
+META,2018-10-29,148.5,148.830002,139.029999,142.089996,142.089996,31336800
+META,2018-10-30,139.940002,146.639999,139.740005,146.220001,146.220001,50528300
+META,2018-10-31,155,156.399994,148.960007,151.789993,151.789993,60101300
+META,2018-11-01,151.520004,152.75,149.350006,151.75,151.75,25640800
+META,2018-11-02,151.800003,154.130005,148.960007,150.350006,150.350006,24708700
+META,2018-11-05,150.100006,150.190002,147.440002,148.679993,148.679993,15971200
+META,2018-11-06,149.309998,150.970001,148,149.940002,149.940002,16667100
+META,2018-11-07,151.570007,153.009995,149.830002,151.529999,151.529999,21877400
+META,2018-11-08,150.490005,150.940002,146.740005,147.869995,147.869995,24145800
+META,2018-11-09,146.75,147.759995,144.070007,144.960007,144.960007,17326900
+META,2018-11-12,144.479996,145.039993,140.490005,141.550003,141.550003,18542100
+META,2018-11-13,142,144.880005,141.619995,142.160004,142.160004,15141700
+META,2018-11-14,143.699997,145.580002,141.550003,144.220001,144.220001,22068400
+META,2018-11-15,142.330002,144.839996,140.830002,143.850006,143.850006,30320300
+META,2018-11-16,141.070007,141.770004,137.770004,139.529999,139.529999,37250600
+META,2018-11-19,137.610001,137.75,131.210007,131.550003,131.550003,44362700
+META,2018-11-20,127.029999,134.160004,126.849998,132.429993,132.429993,41939500
+META,2018-11-21,134.399994,137.190002,134.130005,134.820007,134.820007,25469700
+META,2018-11-23,133.649994,134.5,131.259995,131.729996,131.729996,11886100
+META,2018-11-26,133,137,132.779999,136.380005,136.380005,24263600
+META,2018-11-27,135.75,136.610001,133.710007,135,135,20750300
+META,2018-11-28,136.279999,136.789993,131.850006,136.759995,136.759995,29847500
+META,2018-11-29,135.919998,139.990005,135.660004,138.679993,138.679993,24238700
+META,2018-11-30,138.259995,140.970001,137.360001,140.610001,140.610001,25732600
+META,2018-12-03,143,143.679993,140.759995,141.089996,141.089996,24819200
+META,2018-12-04,140.729996,143.389999,137.160004,137.929993,137.929993,30307400
+META,2018-12-06,133.820007,139.699997,133.669998,139.630005,139.630005,28218100
+META,2018-12-07,139.25,140.869995,136.660004,137.419998,137.419998,21195500
+META,2018-12-10,139.600006,143.050003,139.009995,141.850006,141.850006,26422200
+META,2018-12-11,143.880005,143.880005,141.100006,142.080002,142.080002,20300300
+META,2018-12-12,143.080002,147.190002,142.509995,144.5,144.5,23696900
+META,2018-12-13,145.570007,145.850006,143.190002,145.009995,145.009995,18148600
+META,2018-12-14,143.339996,146.009995,142.509995,144.059998,144.059998,21785800
+META,2018-12-17,143.080002,144.919998,138.419998,140.190002,140.190002,24334000
+META,2018-12-18,141.080002,145.929993,139.830002,143.660004,143.660004,24709100
+META,2018-12-19,141.210007,144.910004,132.5,133.240005,133.240005,57404900
+META,2018-12-20,130.699997,135.570007,130,133.399994,133.399994,40297900
+META,2018-12-21,133.389999,134.899994,123.419998,124.949997,124.949997,56901500
+META,2018-12-24,123.099998,129.740005,123.019997,124.059998,124.059998,22066000
+META,2018-12-26,126,134.240005,125.889999,134.179993,134.179993,39723400
+META,2018-12-27,132.440002,134.990005,129.669998,134.520004,134.520004,31202500
+META,2018-12-28,135.339996,135.919998,132.199997,133.199997,133.199997,22627600
+META,2018-12-31,134.449997,134.639999,129.949997,131.089996,131.089996,24625300
+META,2019-01-02,128.990005,137.509995,128.559998,135.679993,135.679993,28146200
+META,2019-01-03,134.690002,137.169998,131.119995,131.740005,131.740005,22717900
+META,2019-01-04,134.009995,138,133.75,137.949997,137.949997,29002100
+META,2019-01-07,137.559998,138.869995,135.910004,138.050003,138.050003,20089300
+META,2019-01-08,139.889999,143.139999,139.539993,142.529999,142.529999,26263800
+META,2019-01-09,142.949997,144.699997,141.270004,144.229996,144.229996,22205900
+META,2019-01-10,143.080002,144.559998,140.839996,144.199997,144.199997,16125000
+META,2019-01-11,143.149994,145.360001,142.570007,143.800003,143.800003,12908000
+META,2019-01-14,142,146.570007,141.270004,145.389999,145.389999,20520300
+META,2019-01-15,146.009995,150.679993,145.990005,148.949997,148.949997,24069000
+META,2019-01-16,149,149.649994,147,147.539993,147.539993,18025700
+META,2019-01-17,146.949997,149,146.5,148.300003,148.300003,15787900
+META,2019-01-18,149.75,152.429993,148.550003,150.039993,150.039993,31029600
+META,2019-01-22,149.199997,151.529999,146.369995,147.570007,147.570007,22378700
+META,2019-01-23,148.279999,148.800003,143.059998,144.300003,144.300003,20098400
+META,2019-01-24,144.639999,146.440002,142.520004,145.830002,145.830002,20955500
+META,2019-01-25,147.479996,149.830002,146.539993,149.009995,149.009995,22237200
+META,2019-01-28,148.050003,148.960007,146.210007,147.470001,147.470001,15508500
+META,2019-01-29,148.089996,148.100006,143.429993,144.190002,144.190002,17632100
+META,2019-01-30,146.220001,150.949997,145.699997,150.419998,150.419998,44613200
+META,2019-01-31,165.600006,171.679993,165,166.690002,166.690002,77233600
+META,2019-02-01,165.839996,169.100006,165.660004,165.710007,165.710007,30806500
+META,2019-02-04,165.699997,169.300003,163.619995,169.25,169.25,20036000
+META,2019-02-05,169.149994,171.979996,168.690002,171.160004,171.160004,22557000
+META,2019-02-06,171.199997,172.470001,169.270004,170.490005,170.490005,13281200
+META,2019-02-07,168.199997,169.240005,165.25,166.380005,166.380005,17517600
+META,2019-02-08,164.470001,167.369995,164.210007,167.330002,167.330002,12561400
+META,2019-02-11,167.899994,168.300003,165.080002,165.789993,165.789993,12811200
+META,2019-02-12,166.860001,168.339996,164.5,165.039993,165.039993,16292300
+META,2019-02-13,165.380005,166.220001,163.729996,164.070007,164.070007,14205100
+META,2019-02-14,163.190002,164.869995,162.25,163.949997,163.949997,12755200
+META,2019-02-15,164.509995,164.699997,160.860001,162.5,162.5,15504400
+META,2019-02-19,160.5,164.149994,160.330002,162.289993,162.289993,14345400
+META,2019-02-20,162.25,163.720001,161.25,162.559998,162.559998,11770700
+META,2019-02-21,161.929993,162.240005,159.589996,160.039993,160.039993,15607800
+META,2019-02-22,160.580002,162.410004,160.309998,161.889999,161.889999,15858500
+META,2019-02-25,163.070007,166.070007,162.899994,164.619995,164.619995,18737100
+META,2019-02-26,164.339996,166.240005,163.800003,164.130005,164.130005,13784100
+META,2019-02-27,162.899994,163.929993,160.410004,162.809998,162.809998,12697500
+META,2019-02-28,162.369995,163.5,160.860001,161.449997,161.449997,11114200
+META,2019-03-01,162.600006,163.130005,161.690002,162.279999,162.279999,11097800
+META,2019-03-04,163.899994,167.5,163.830002,167.369995,167.369995,18894700
+META,2019-03-05,167.369995,171.880005,166.550003,171.259995,171.259995,28187900
+META,2019-03-06,172.899994,173.570007,171.270004,172.509995,172.509995,21531700
+META,2019-03-07,171.5,171.740005,167.610001,169.130005,169.130005,18306500
+META,2019-03-08,166.199997,169.619995,165.970001,169.600006,169.600006,13184800
+META,2019-03-11,171.600006,174.300003,171.580002,172.070007,172.070007,18884000
+META,2019-03-12,172.089996,173.800003,171.220001,171.919998,171.919998,12155300
+META,2019-03-13,172.320007,174.029999,172.119995,173.369995,173.369995,11973300
+META,2019-03-14,169.759995,171.149994,168.160004,170.169998,170.169998,18037400
+META,2019-03-15,167.160004,167.580002,162.509995,165.979996,165.979996,37135400
+META,2019-03-18,163.570007,163.899994,159.279999,160.470001,160.470001,37524200
+META,2019-03-19,161.479996,163.820007,160.820007,161.570007,161.570007,25611500
+META,2019-03-20,161.5,166.119995,161.240005,165.440002,165.440002,20211500
+META,2019-03-21,164.889999,166.389999,163.75,166.080002,166.080002,16223000
+META,2019-03-22,165.649994,167.419998,164.089996,164.339996,164.339996,16389200
+META,2019-03-25,163,166.539993,162,166.289993,166.289993,12631200
+META,2019-03-26,167.350006,169.449997,166.350006,167.679993,167.679993,15437900
+META,2019-03-27,167.850006,168.940002,164.789993,165.869995,165.869995,10620300
+META,2019-03-28,164.570007,166.720001,163.330002,165.550003,165.550003,10443000
+META,2019-03-29,166.389999,167.190002,164.809998,166.690002,166.690002,13455500
+META,2019-04-01,167.830002,168.899994,167.279999,168.699997,168.699997,10381500
+META,2019-04-02,170.139999,174.899994,169.550003,174.199997,174.199997,23946500
+META,2019-04-03,174.5,177.960007,172.949997,173.539993,173.539993,27391100
+META,2019-04-04,176.020004,178,175.529999,176.020004,176.020004,17847700
+META,2019-04-05,176.880005,177,175.100006,175.720001,175.720001,9594100
+META,2019-04-08,175.210007,175.5,174.229996,174.929993,174.929993,7297400
+META,2019-04-09,175.619995,179.190002,175.550003,177.580002,177.580002,19751000
+META,2019-04-10,178.179993,178.789993,176.539993,177.820007,177.820007,11701500
+META,2019-04-11,178.240005,178.399994,177,177.509995,177.509995,8071000
+META,2019-04-12,178,179.630005,177.949997,179.100006,179.100006,12329800
+META,2019-04-15,178.5,180.5,176.869995,179.649994,179.649994,10834800
+META,2019-04-16,179,180.169998,178.300003,178.869995,178.869995,11215200
+META,2019-04-17,179.600006,180.740005,178.360001,178.779999,178.779999,9973700
+META,2019-04-18,178.800003,178.880005,177.339996,178.279999,178.279999,11655600
+META,2019-04-22,178.25,181.669998,178.25,181.440002,181.440002,13389900
+META,2019-04-23,182.740005,184.220001,181.479996,183.779999,183.779999,19954800
+META,2019-04-24,184.490005,185.139999,181.649994,182.580002,182.580002,37289900
+META,2019-04-25,196.979996,198.479996,192.119995,193.259995,193.259995,54148800
+META,2019-04-26,192.5,192.899994,189.089996,191.490005,191.490005,22075000
+META,2019-04-29,190.949997,195.410004,190.649994,194.779999,194.779999,19641300
+META,2019-04-30,194.190002,197.389999,192.279999,193.399994,193.399994,23494700
+META,2019-05-01,194.779999,196.179993,193.009995,193.029999,193.029999,15996600
+META,2019-05-02,193,194,189.75,192.529999,192.529999,13209500
+META,2019-05-03,194.380005,196.160004,193.710007,195.470001,195.470001,14575400
+META,2019-05-06,191.240005,194.279999,190.550003,193.880005,193.880005,13994900
+META,2019-05-07,192.539993,192.899994,187.850006,189.770004,189.770004,16253000
+META,2019-05-08,189.389999,190.720001,188.550003,189.539993,189.539993,12505700
+META,2019-05-09,187.199997,189.770004,186.259995,188.649994,188.649994,12967000
+META,2019-05-10,188.25,190,184.589996,188.339996,188.339996,12578500
+META,2019-05-13,183.5,185.429993,180.839996,181.539993,181.539993,16833300
+META,2019-05-14,182.520004,183.490005,178.100006,180.729996,180.729996,17628100
+META,2019-05-15,180.419998,187.279999,180.020004,186.270004,186.270004,16746900
+META,2019-05-16,185.050003,188.580002,185.050003,186.990005,186.990005,12953100
+META,2019-05-17,184.839996,187.580002,184.279999,185.300003,185.300003,10485400
+META,2019-05-20,181.880005,184.229996,181.369995,182.720001,182.720001,10352000
+META,2019-05-21,184.570007,185.699997,183.889999,184.820007,184.820007,7502800
+META,2019-05-22,184.729996,186.740005,183.610001,185.320007,185.320007,9213800
+META,2019-05-23,182.419998,183.899994,179.669998,180.869995,180.869995,12768800
+META,2019-05-24,182.330002,183.630005,180.830002,181.059998,181.059998,8807700
+META,2019-05-28,181.539993,184.710007,181.449997,184.309998,184.309998,14843300
+META,2019-05-29,183.5,184.559998,181.350006,182.190002,182.190002,12797700
+META,2019-05-30,183.080002,183.479996,180.889999,183.009995,183.009995,8581500
+META,2019-05-31,180.279999,180.539993,177.160004,177.470001,177.470001,15226500
+META,2019-06-03,175,175.050003,161.009995,164.149994,164.149994,56059600
+META,2019-06-04,163.710007,168.279999,160.839996,167.5,167.5,46044300
+META,2019-06-05,167.479996,168.720001,164.630005,168.169998,168.169998,19758300
+META,2019-06-06,168.300003,169.699997,167.229996,168.330002,168.330002,12446400
+META,2019-06-07,170.169998,173.869995,168.839996,173.350006,173.350006,16917300
+META,2019-06-10,174.75,177.860001,173.800003,174.820007,174.820007,14767900
+META,2019-06-11,178.479996,179.979996,176.789993,178.100006,178.100006,15266600
+META,2019-06-12,178.380005,179.270004,172.880005,175.039993,175.039993,17699800
+META,2019-06-13,175.529999,178.029999,174.610001,177.470001,177.470001,12253600
+META,2019-06-14,180.509995,181.839996,180,181.330002,181.330002,16773700
+META,2019-06-17,185.009995,189.5,184.410004,189.009995,189.009995,29459900
+META,2019-06-18,194,194.529999,187.279999,188.470001,188.470001,37571400
+META,2019-06-19,187,188.100006,184.550003,187.479996,187.479996,21417100
+META,2019-06-20,190.949997,191.160004,187.639999,189.529999,189.529999,14635700
+META,2019-06-21,188.75,192,188.75,191.139999,191.139999,22751200
+META,2019-06-24,192.419998,193.979996,191.570007,192.600006,192.600006,15509000
+META,2019-06-25,192.880005,193.139999,188.130005,188.839996,188.839996,16750300
+META,2019-06-26,189.539993,190.759995,187.309998,187.660004,187.660004,12808600
+META,2019-06-27,189.880005,198.880005,188.270004,189.5,189.5,11159000
+META,2019-06-28,190.550003,193.199997,189.940002,193,193,16378900
+META,2019-07-01,195.210007,195.279999,191.929993,193,193,14181800
+META,2019-07-02,193,195,192.710007,195,195,9050000
+META,2019-07-03,194.160004,197.399994,194.160004,197.199997,197.199997,10246100
+META,2019-07-05,196.179993,197.070007,194.169998,196.399994,196.399994,11164100
+META,2019-07-08,195.190002,196.679993,193.639999,195.759995,195.759995,9723900
+META,2019-07-09,194.970001,199.460007,194.889999,199.210007,199.210007,14698600
+META,2019-07-10,200,202.960007,199.669998,202.729996,202.729996,20571700
+META,2019-07-11,203.259995,203.800003,200.210007,201.229996,201.229996,13678500
+META,2019-07-12,199.679993,205.300003,199.160004,204.869995,204.869995,15366300
+META,2019-07-15,204.25,205.330002,201.820007,203.910004,203.910004,16030300
+META,2019-07-16,203.889999,205.470001,203.100006,203.839996,203.839996,12132700
+META,2019-07-17,204.179993,204.360001,201.589996,201.800003,201.800003,12083700
+META,2019-07-18,200.149994,202.470001,199.380005,200.779999,200.779999,11937900
+META,2019-07-19,202.179993,202.330002,198.070007,198.360001,198.360001,12098300
+META,2019-07-22,199.910004,202.570007,198.809998,202.320007,202.320007,13589000
+META,2019-07-23,202.839996,204.240005,200.960007,202.360001,202.360001,14583700
+META,2019-07-24,197.630005,204.809998,197.220001,204.660004,204.660004,32532500
+META,2019-07-25,206.699997,208.660004,198.259995,200.710007,200.710007,39889900
+META,2019-07-26,200.190002,202.880005,196.25,199.75,199.75,24434000
+META,2019-07-29,199,199.630005,195.300003,195.940002,195.940002,16530800
+META,2019-07-30,195.389999,198.710007,193.5,197.039993,197.039993,11903600
+META,2019-07-31,196.949997,198.759995,192.679993,194.229996,194.229996,14593500
+META,2019-08-01,194.169998,198.470001,190.880005,192.729996,192.729996,17777000
+META,2019-08-02,191.100006,192.619995,188.070007,189.020004,189.020004,15297000
+META,2019-08-05,184.690002,185.669998,179.339996,181.729996,181.729996,23086700
+META,2019-08-06,183.690002,185.789993,183.089996,184.509995,184.509995,18035700
+META,2019-08-07,183.600006,186.369995,181.220001,185.149994,185.149994,15833200
+META,2019-08-08,186.619995,190.339996,184.050003,190.160004,190.160004,14828900
+META,2019-08-09,190,190.979996,187.119995,187.850006,187.850006,11058800
+META,2019-08-12,186.850006,187.589996,184.460007,185.369995,185.369995,10930900
+META,2019-08-13,185.520004,191.380005,185.369995,188.449997,188.449997,13577000
+META,2019-08-14,185.800003,185.990005,179.309998,179.710007,179.710007,18903700
+META,2019-08-15,180.949997,183.199997,180.029999,182.589996,182.589996,12925900
+META,2019-08-16,183.75,185.100006,182.360001,183.699997,183.699997,12654600
+META,2019-08-19,186.009995,187.5,184.850006,186.169998,186.169998,9691200
+META,2019-08-20,185.449997,186,182.389999,183.809998,183.809998,10083400
+META,2019-08-21,185,185.899994,183.139999,183.550003,183.550003,8398200
+META,2019-08-22,183.429993,184.110001,179.910004,182.039993,182.039993,10821400
+META,2019-08-23,180.839996,183.130005,176.660004,177.75,177.75,17323400
+META,2019-08-26,179.399994,180.5,178.240005,180.360001,180.360001,8773600
+META,2019-08-27,181.929993,184.039993,181.009995,181.300003,181.300003,14399600
+META,2019-08-28,180.529999,181.949997,178.919998,181.759995,181.759995,9386100
+META,2019-08-29,183.770004,186.080002,183.470001,185.570007,185.570007,10128700
+META,2019-08-30,186.779999,186.800003,183.460007,185.669998,185.669998,10774500
+META,2019-09-03,184,185.669998,182.110001,182.389999,182.389999,9779400
+META,2019-09-04,184.649994,187.75,183.889999,187.139999,187.139999,11308000
+META,2019-09-05,188.529999,191.360001,187.940002,190.899994,190.899994,13876700
+META,2019-09-06,190.210007,190.210007,186.350006,187.490005,187.490005,15226800
+META,2019-09-09,187.729996,188.979996,185.850006,188.759995,188.759995,14722400
+META,2019-09-10,187.440002,188.100006,184.550003,186.169998,186.169998,15455900
+META,2019-09-11,186.460007,189.440002,186.080002,188.490005,188.490005,11761700
+META,2019-09-12,189.860001,190.929993,187.229996,187.470001,187.470001,11419800
+META,2019-09-13,187.330002,187.970001,186.539993,187.190002,187.190002,11441100
+META,2019-09-16,186.929993,187.789993,185.770004,186.220001,186.220001,8444800
+META,2019-09-17,186.660004,188.320007,185.539993,188.080002,188.080002,9671100
+META,2019-09-18,188.089996,189.080002,186.009995,188.139999,188.139999,9681900
+META,2019-09-19,188.660004,191.100006,188.149994,190.139999,190.139999,10392700
+META,2019-09-20,190.660004,193.100006,188.119995,189.929993,189.929993,19934200
+META,2019-09-23,189.339996,190.100006,185.210007,186.820007,186.820007,13327600
+META,2019-09-24,187.979996,188.039993,180.389999,181.279999,181.279999,18546600
+META,2019-09-25,181.449997,183.419998,177.869995,182.800003,182.800003,18068300
+META,2019-09-26,181.330002,181.399994,177.669998,180.110001,180.110001,16083300
+META,2019-09-27,180.490005,180.759995,175.660004,177.100006,177.100006,14656200
+META,2019-09-30,177.869995,178.669998,176.850006,178.080002,178.080002,10740000
+META,2019-10-01,179.149994,179.839996,174.880005,175.809998,175.809998,17073000
+META,2019-10-02,174.839996,176.529999,173.089996,174.600006,174.600006,16151700
+META,2019-10-03,175.570007,179.839996,173.630005,179.380005,179.380005,16086300
+META,2019-10-04,179.550003,180.979996,178.100006,180.449997,180.449997,10430200
+META,2019-10-07,180,181.179993,178.089996,179.679993,179.679993,9178300
+META,2019-10-08,178.259995,180.369995,177.720001,177.75,177.75,9466900
+META,2019-10-09,179.160004,180.720001,177.940002,179.850006,179.850006,7556900
+META,2019-10-10,180.320007,181.610001,179.169998,180.029999,180.029999,8605000
+META,2019-10-11,182.149994,186.490005,182.139999,184.190002,184.190002,14930500
+META,2019-10-14,184.199997,184.619995,182.570007,183.279999,183.279999,7006000
+META,2019-10-15,183.800003,190.380005,183.660004,188.889999,188.889999,15039100
+META,2019-10-16,188.320007,189.699997,186.899994,189.550003,189.550003,10516900
+META,2019-10-17,190.300003,190.839996,188.770004,190.389999,190.389999,9603000
+META,2019-10-18,190.229996,191.490005,183.919998,185.850006,185.850006,16874200
+META,2019-10-21,187.039993,189.910004,186.75,189.759995,189.759995,8122600
+META,2019-10-22,190,190.649994,181.5,182.339996,182.339996,19537600
+META,2019-10-23,182.009995,186.380005,182,186.149994,186.149994,12300400
+META,2019-10-24,184.619995,186.729996,182.800003,186.380005,186.380005,11413500
+META,2019-10-25,185.830002,189,185.089996,187.889999,187.889999,8061200
+META,2019-10-28,187.199997,189.529999,185.080002,189.399994,189.399994,13657900
+META,2019-10-29,191.690002,192.529999,188.470001,189.309998,189.309998,13574900
+META,2019-10-30,189.559998,190.449997,185.979996,188.25,188.25,28734600
+META,2019-10-31,196.699997,198.089996,188.25,191.649994,191.649994,42286500
+META,2019-11-01,192.850006,194.110001,189.910004,193.619995,193.619995,21711800
+META,2019-11-04,194.550003,197.369995,193.809998,194.720001,194.720001,16371300
+META,2019-11-05,195.369995,195.75,193.600006,194.320007,194.320007,9942000
+META,2019-11-06,194.029999,194.369995,191.350006,191.550003,191.550003,10973000
+META,2019-11-07,191.910004,193.440002,189.470001,190.419998,190.419998,13473000
+META,2019-11-08,190,192.339996,189.699997,190.839996,190.839996,10760800
+META,2019-11-11,189.929993,190.080002,188.539993,189.610001,189.610001,8631200
+META,2019-11-12,190,195.059998,189.740005,194.470001,194.470001,17615500
+META,2019-11-13,194.699997,195.699997,192.740005,193.190002,193.190002,10860700
+META,2019-11-14,192.929993,194.029999,191.449997,193.149994,193.149994,9040500
+META,2019-11-15,194.259995,195.300003,193.380005,195.100006,195.100006,11524300
+META,2019-11-18,194.559998,198.630005,193.050003,197.399994,197.399994,16167200
+META,2019-11-19,197.399994,200,196.860001,199.320007,199.320007,19056800
+META,2019-11-20,198.580002,199.589996,195.429993,197.509995,197.509995,12355400
+META,2019-11-21,197.419998,199.089996,196.860001,197.929993,197.929993,12131000
+META,2019-11-22,198.380005,199.300003,197.619995,198.820007,198.820007,9959800
+META,2019-11-25,199.520004,200.970001,199.25,199.789993,199.789993,15272300
+META,2019-11-26,200,200.149994,198.039993,198.970001,198.970001,11735500
+META,2019-11-27,199.899994,203.139999,199.419998,202,202,12736600
+META,2019-11-29,201.600006,203.800003,201.210007,201.639999,201.639999,7985200
+META,2019-12-02,202.130005,202.179993,198.050003,199.699997,199.699997,11503400
+META,2019-12-03,197.600006,198.929993,195.080002,198.820007,198.820007,11595300
+META,2019-12-04,200,200.029999,198.050003,198.710007,198.710007,8456300
+META,2019-12-05,199.860001,201.289993,198.210007,199.360001,199.360001,9740400
+META,2019-12-06,200.5,201.570007,200.059998,201.050003,201.050003,12270600
+META,2019-12-09,200.649994,203.139999,200.210007,201.339996,201.339996,11954800
+META,2019-12-10,201.660004,202.050003,200.149994,200.869995,200.869995,9475700
+META,2019-12-11,200.279999,202.630005,200.279999,202.259995,202.259995,8036800
+META,2019-12-12,202.350006,203.660004,194.100006,196.75,196.75,23734800
+META,2019-12-13,196.399994,196.800003,193.169998,194.110001,194.110001,18798000
+META,2019-12-16,195.270004,199.119995,194.809998,197.919998,197.919998,14911500
+META,2019-12-17,198.839996,199,196.130005,198.389999,198.389999,10175700
+META,2019-12-18,200.089996,204.300003,200.089996,202.5,202.5,23274400
+META,2019-12-19,202.779999,206.300003,202.509995,206.059998,206.059998,16514600
+META,2019-12-20,207.479996,207.710007,203.429993,206.300003,206.300003,27306900
+META,2019-12-23,206.699997,208.589996,205.679993,206.179993,206.179993,13348900
+META,2019-12-24,206.300003,206.789993,205,205.119995,205.119995,6046300
+META,2019-12-26,205.570007,207.820007,205.309998,207.789993,207.789993,9350700
+META,2019-12-27,208.669998,208.929993,206.589996,208.100006,208.100006,10284200
+META,2019-12-30,207.860001,207.899994,203.899994,204.410004,204.410004,10524300
+META,2019-12-31,204,205.559998,203.600006,205.25,205.25,8953500
+META,2020-01-02,206.75,209.789993,206.270004,209.779999,209.779999,12077100
+META,2020-01-03,207.210007,210.399994,206.949997,208.669998,208.669998,11188400
+META,2020-01-06,206.699997,212.779999,206.520004,212.600006,212.600006,17058900
+META,2020-01-07,212.820007,214.580002,211.75,213.059998,213.059998,14912400
+META,2020-01-08,213,216.240005,212.610001,215.220001,215.220001,13475000
+META,2020-01-09,217.539993,218.380005,216.279999,218.300003,218.300003,12642800
+META,2020-01-10,219.199997,219.880005,217.419998,218.059998,218.059998,12119400
+META,2020-01-13,219.600006,221.970001,219.210007,221.910004,221.910004,14463400
+META,2020-01-14,221.610001,222.380005,218.630005,219.059998,219.059998,13288900
+META,2020-01-15,220.610001,221.679993,220.139999,221.149994,221.149994,10036500
+META,2020-01-16,222.570007,222.630005,220.389999,221.770004,221.770004,10015300
+META,2020-01-17,222.029999,222.289993,220.529999,222.139999,222.139999,15905900
+META,2020-01-21,222.160004,222.369995,219.119995,221.440002,221.440002,14275800
+META,2020-01-22,222.309998,222.75,221.279999,221.320007,221.320007,12212800
+META,2020-01-23,220.75,221.490005,219.270004,219.759995,219.759995,11195000
+META,2020-01-24,220.800003,221.779999,216.110001,217.940002,217.940002,11905800
+META,2020-01-27,213.100006,216.059998,212.5,214.869995,214.869995,13810700
+META,2020-01-28,216.139999,218.740005,213.520004,217.789993,217.789993,13413800
+META,2020-01-29,221.440002,224.199997,218.449997,223.229996,223.229996,33181300
+META,2020-01-30,206.529999,211.429993,204.75,209.529999,209.529999,48775500
+META,2020-01-31,208.429993,208.690002,201.059998,201.910004,201.910004,31359900
+META,2020-02-03,203.440002,205.139999,202.5,204.190002,204.190002,15495600
+META,2020-02-04,206.619995,210.600006,205.199997,209.830002,209.830002,19628900
+META,2020-02-05,212.509995,212.729996,208.710007,210.110001,210.110001,12538200
+META,2020-02-06,210.470001,211.190002,209.339996,210.850006,210.850006,10567500
+META,2020-02-07,210.300003,212.820007,209.929993,212.330002,212.330002,12242500
+META,2020-02-10,211.520004,213.800003,210.660004,213.059998,213.059998,11856400
+META,2020-02-11,210.190002,210.860001,206.509995,207.190002,207.190002,25030800
+META,2020-02-12,207.850006,211.220001,207.399994,210.759995,210.759995,13813700
+META,2020-02-13,209.520004,214.330002,209.179993,213.139999,213.139999,15396600
+META,2020-02-14,214,214.929993,212.649994,214.179993,214.179993,10741700
+META,2020-02-18,213.550003,217.979996,213.399994,217.800003,217.800003,15609200
+META,2020-02-19,217.990005,218.320007,216.110001,217.490005,217.490005,12135100
+META,2020-02-20,216.520004,218.770004,212.949997,214.580002,214.580002,13109200
+META,2020-02-21,213.479996,214.240005,208.830002,210.179993,210.179993,14092300
+META,2020-02-24,201.800003,203.649994,198.169998,200.720001,200.720001,23080100
+META,2020-02-25,202.25,203.5,195.949997,196.770004,196.770004,21433500
+META,2020-02-26,197.190002,201.210007,195.490005,197.199997,197.199997,16524500
+META,2020-02-27,191.820007,195.880005,189.5,189.75,189.75,21682600
+META,2020-02-28,182.699997,192.740005,181.820007,192.470001,192.470001,32568900
+META,2020-03-02,194.029999,196.570007,188.850006,196.440002,196.440002,24949000
+META,2020-03-03,196.220001,197.240005,183.970001,185.889999,185.889999,27984100
+META,2020-03-04,189.169998,191.830002,186.389999,191.759995,191.759995,23062500
+META,2020-03-05,186.779999,188.990005,183.889999,185.169998,185.169998,19333400
+META,2020-03-06,178.330002,183.779999,176.259995,181.089996,181.089996,24559600
+META,2020-03-09,169.600006,175,165.190002,169.5,169.5,29949000
+META,2020-03-10,174.669998,178.289993,169.5,178.190002,178.190002,24517800
+META,2020-03-11,174.009995,175.880005,167.660004,170.240005,170.240005,20373900
+META,2020-03-12,159.539993,166.600006,154.339996,154.470001,154.470001,43266300
+META,2020-03-13,163.529999,170.789993,157.600006,170.279999,170.279999,35028600
+META,2020-03-16,152.320007,159.130005,143.100006,146.009995,146.009995,39120400
+META,2020-03-17,150.740005,153.940002,140,149.419998,149.419998,34255600
+META,2020-03-18,139.75,148.179993,137.100006,146.960007,146.960007,37553100
+META,2020-03-19,146.619995,159.929993,144.800003,153.130005,153.130005,39862300
+META,2020-03-20,156.020004,159.270004,148,149.729996,149.729996,32568400
+META,2020-03-23,149.660004,152.309998,142.25,148.100006,148.100006,29830800
+META,2020-03-24,155.210007,161.309998,152.570007,160.979996,160.979996,30440400
+META,2020-03-25,158.919998,162.990005,153.059998,156.210007,156.210007,35184300
+META,2020-03-26,158.25,164,157.020004,163.339996,163.339996,26556800
+META,2020-03-27,158.199997,160.089996,154.75,156.789993,156.789993,24879900
+META,2020-03-30,159.179993,166.75,158.059998,165.949997,165.949997,22515200
+META,2020-03-31,165.479996,170.929993,164.199997,166.800003,166.800003,23676300
+META,2020-04-01,161.619995,164.149994,158.039993,159.600006,159.600006,19507600
+META,2020-04-02,159.100006,161.350006,155.919998,158.190002,158.190002,20886300
+META,2020-04-03,157.149994,157.910004,150.830002,154.179993,154.179993,25983300
+META,2020-04-06,160.149994,166.199997,158.509995,165.550003,165.550003,28453600
+META,2020-04-07,171.789993,173.389999,166.009995,168.830002,168.830002,31411900
+META,2020-04-08,171.25,175,167.740005,174.279999,174.279999,21664200
+META,2020-04-09,175.899994,177.080002,171.570007,175.190002,175.190002,23534300
+META,2020-04-13,173.669998,175,169.449997,174.789993,174.789993,19355400
+META,2020-04-14,178.979996,181.229996,176.619995,178.169998,178.169998,21011800
+META,2020-04-15,175.190002,178.190002,172.820007,176.970001,176.970001,17423000
+META,2020-04-16,177.949997,178.050003,172.509995,176.25,176.25,23593200
+META,2020-04-17,179.199997,180.279999,176.660004,179.240005,179.240005,20974800
+META,2020-04-20,177.410004,180.5,176.770004,178.240005,178.240005,16110700
+META,2020-04-21,175.25,175.380005,168.339996,170.800003,170.800003,24850500
+META,2020-04-22,178.449997,184.779999,178.139999,182.279999,182.279999,33242000
+META,2020-04-23,184.080002,187.050003,183.149994,185.130005,185.130005,21426600
+META,2020-04-24,183.229996,190.410004,180.830002,190.070007,190.070007,28792000
+META,2020-04-27,192.660004,193.75,187.410004,187.5,187.5,29197800
+META,2020-04-28,188.660004,189.199997,182.559998,182.910004,182.910004,21731000
+META,2020-04-29,190.929993,196.910004,190,194.190002,194.190002,45954500
+META,2020-04-30,206.919998,209.690002,201.570007,204.710007,204.710007,46230100
+META,2020-05-01,201.600006,207.279999,199.050003,202.270004,202.270004,30415600
+META,2020-05-04,200.199997,205.910004,198.759995,205.259995,205.259995,19250700
+META,2020-05-05,207.020004,210.380005,206.5,207.070007,207.070007,21071200
+META,2020-05-06,208.119995,211.600006,206.660004,208.470001,208.470001,21857000
+META,2020-05-07,211.160004,211.600006,209.039993,211.259995,211.259995,15152000
+META,2020-05-08,212.240005,213.210007,210.850006,212.350006,212.350006,12506000
+META,2020-05-11,210.889999,215,210.369995,213.179993,213.179993,12911900
+META,2020-05-12,213.289993,215.279999,210,210.100006,210.100006,14704600
+META,2020-05-13,209.429993,210.779999,202.110001,205.100006,205.100006,20684600
+META,2020-05-14,202.559998,206.929993,200.690002,206.809998,206.809998,17178900
+META,2020-05-15,205.270004,211.339996,204.119995,210.880005,210.880005,19383200
+META,2020-05-18,212.149994,214.639999,210.940002,213.190002,213.190002,20151900
+META,2020-05-19,213.270004,220.490005,212.830002,216.880005,216.880005,31843200
+META,2020-05-20,223.5,231.339996,223.190002,229.970001,229.970001,50162900
+META,2020-05-21,234.720001,237.199997,231.199997,231.389999,231.389999,47782600
+META,2020-05-22,231.509995,235.990005,228.740005,234.910004,234.910004,33925600
+META,2020-05-26,239.770004,240.899994,231.669998,232.199997,232.199997,33178300
+META,2020-05-27,229.070007,230.559998,221.130005,229.139999,229.139999,34697600
+META,2020-05-28,224.300003,231.630005,224,225.460007,225.460007,29377200
+META,2020-05-29,225.199997,227.490005,222.880005,225.089996,225.089996,23241500
+META,2020-06-01,224.589996,232.440002,223.5,231.910004,231.910004,18223800
+META,2020-06-02,230.940002,233,226.559998,232.720001,232.720001,20919000
+META,2020-06-03,232.110001,232.649994,228.529999,230.160004,230.160004,15380300
+META,2020-06-04,229.559998,231.630005,224.610001,226.289993,226.289993,17041500
+META,2020-06-05,226.710007,231.350006,225.309998,230.770004,230.770004,16750400
+META,2020-06-08,229.029999,231.550003,227.410004,231.399994,231.399994,15466500
+META,2020-06-09,231.520004,239.770004,230.410004,238.669998,238.669998,27462900
+META,2020-06-10,240.960007,241.210007,235.279999,236.729996,236.729996,20720700
+META,2020-06-11,229.940002,232.889999,223.550003,224.429993,224.429993,26708200
+META,2020-06-12,229.899994,231.660004,224.5,228.580002,228.580002,22091400
+META,2020-06-15,225.089996,233.770004,224.800003,232.5,232.5,15340300
+META,2020-06-16,237.139999,238.460007,233,235.649994,235.649994,15236700
+META,2020-06-17,235,237.589996,231.729996,235.529999,235.529999,19578100
+META,2020-06-18,234.990005,236.139999,232.149994,235.940002,235.940002,15782500
+META,2020-06-19,237.789993,240.830002,235.550003,238.789993,238.789993,30081300
+META,2020-06-22,238.559998,240.699997,236.910004,239.220001,239.220001,18917800
+META,2020-06-23,241.279999,245.190002,239.860001,242.240005,242.240005,24017900
+META,2020-06-24,241.199997,243.220001,232.679993,234.020004,234.020004,20834900
+META,2020-06-25,234.619995,237.300003,232.740005,235.679993,235.679993,18704300
+META,2020-06-26,232.639999,233.089996,215.399994,216.080002,216.080002,76343900
+META,2020-06-29,209.75,220.75,207.110001,220.639999,220.639999,58514300
+META,2020-06-30,220.589996,227.5,218.470001,227.070007,227.070007,33927100
+META,2020-07-01,228.5,239,227.559998,237.550003,237.550003,43399700
+META,2020-07-02,239,240,232.610001,233.419998,233.419998,30633600
+META,2020-07-06,233.759995,240.399994,232.270004,240.279999,240.279999,26206200
+META,2020-07-07,239.410004,247.649994,238.820007,240.860001,240.860001,27887800
+META,2020-07-08,238.110001,246.990005,236.589996,243.580002,243.580002,29791300
+META,2020-07-09,245,246.529999,239.240005,244.5,244.5,22174900
+META,2020-07-10,243.690002,245.490005,239.320007,245.070007,245.070007,22982700
+META,2020-07-13,247.009995,250.149994,238.419998,239,239,24674900
+META,2020-07-14,236.759995,240.330002,232.029999,239.729996,239.729996,23378100
+META,2020-07-15,241.550003,244.820007,238.050003,240.279999,240.279999,19133600
+META,2020-07-16,238,241.759995,236.330002,240.929993,240.929993,18880700
+META,2020-07-17,241,244.160004,237.860001,242.029999,242.029999,18152400
+META,2020-07-20,240.059998,246.050003,235.639999,245.419998,245.419998,20872200
+META,2020-07-21,246.220001,246.910004,240.080002,241.75,241.75,19364200
+META,2020-07-22,240.259995,241.899994,238.119995,239.869995,239.869995,15427900
+META,2020-07-23,239.630005,242.419998,231.75,232.600006,232.600006,21771800
+META,2020-07-24,230.190002,233.490005,226.899994,230.710007,230.710007,18325800
+META,2020-07-27,231.460007,234.949997,230.830002,233.5,233.5,13163100
+META,2020-07-28,234.630005,234.960007,229.830002,230.119995,230.119995,14170100
+META,2020-07-29,231.139999,233.699997,230.309998,233.289993,233.289993,13588300
+META,2020-07-30,230.220001,234.889999,229,234.5,234.5,20615300
+META,2020-07-31,255.820007,255.850006,249,253.669998,253.669998,53005100
+META,2020-08-03,252.649994,255.399994,250.330002,251.960007,251.960007,23124900
+META,2020-08-04,251.559998,252.800003,247.429993,249.830002,249.830002,17183500
+META,2020-08-05,250.190002,252.270004,247.770004,249.119995,249.119995,13050100
+META,2020-08-06,249.039993,266.600006,248.669998,265.279999,265.279999,45241600
+META,2020-08-07,264.079987,278.890015,263.429993,268.440002,268.440002,72766400
+META,2020-08-10,268.040009,273.859985,259.690002,263,263,30248800
+META,2020-08-11,260.190002,265.920013,255.130005,256.130005,256.130005,28238300
+META,2020-08-12,258.970001,263.899994,258.109985,259.890015,259.890015,21415700
+META,2020-08-13,261.549988,265.160004,259.570007,261.299988,261.299988,17374000
+META,2020-08-14,262.309998,262.649994,258.679993,261.23999,261.23999,14792700
+META,2020-08-17,262.5,264.100006,259.399994,261.160004,261.160004,13351100
+META,2020-08-18,260.950012,265.149994,259.26001,262.339996,262.339996,18690400
+META,2020-08-19,261.390015,267.910004,261.350006,262.589996,262.589996,23291500
+META,2020-08-20,261.5,269.630005,261.459991,269.01001,269.01001,20299700
+META,2020-08-21,268.690002,270.48999,266.420013,267.01001,267.01001,15538600
+META,2020-08-24,271.070007,277.25,268.769989,271.390015,271.390015,23685600
+META,2020-08-25,272.410004,283.089996,270.26001,280.820007,280.820007,42127200
+META,2020-08-26,284,304.670013,284,303.910004,303.910004,69015200
+META,2020-08-27,300.160004,301.230011,292.019989,293.220001,293.220001,30301300
+META,2020-08-28,295,297.230011,290.980011,293.660004,293.660004,17157400
+META,2020-08-31,293.950012,296.880005,291.549988,293.200012,293.200012,17345100
+META,2020-09-01,294.709991,301.48999,292.709991,295.440002,295.440002,17295900
+META,2020-09-02,298.880005,303.600006,293.049988,302.5,302.5,24341400
+META,2020-09-03,295.98999,297.600006,283.630005,291.119995,291.119995,32294100
+META,2020-09-04,287.25,289,271.140015,282.730011,282.730011,30333700
+META,2020-09-08,271.279999,279.299988,269.420013,271.160004,271.160004,24864000
+META,2020-09-09,275.769989,278.480011,271.350006,273.720001,273.720001,22918800
+META,2020-09-10,275.51001,279.160004,267.029999,268.089996,268.089996,24814700
+META,2020-09-11,270.059998,271.390015,262.640015,266.609985,266.609985,18913900
+META,2020-09-14,270.950012,276.640015,265.700012,266.149994,266.149994,24093800
+META,2020-09-15,270.670013,274.519989,269.299988,272.420013,272.420013,18478500
+META,2020-09-16,267.290009,272.440002,261.790009,263.519989,263.519989,29183400
+META,2020-09-17,258.279999,261.5,250.190002,254.820007,254.820007,31281400
+META,2020-09-18,258.399994,259.200012,250.050003,252.529999,252.529999,28130800
+META,2020-09-21,247.539993,249.949997,244.130005,248.149994,248.149994,24709400
+META,2020-09-22,253.309998,255.320007,248.220001,254.75,254.75,30293100
+META,2020-09-23,255.259995,257.98999,248.149994,249.020004,249.020004,19641300
+META,2020-09-24,246.5,252.240005,245.619995,249.529999,249.529999,20006800
+META,2020-09-25,249.399994,255.75,246.610001,254.820007,254.820007,18351300
+META,2020-09-28,259.399994,259.600006,254.820007,256.820007,256.820007,18826300
+META,2020-09-29,257.809998,263.329987,256.899994,261.790009,261.790009,20200200
+META,2020-09-30,261.980011,266.079987,260.100006,261.899994,261.899994,20142500
+META,2020-10-01,265.350006,268.329987,264.799988,266.630005,266.630005,20009800
+META,2020-10-02,261.209991,265.149994,259.179993,259.940002,259.940002,16367600
+META,2020-10-05,262.200012,264.869995,260.839996,264.649994,264.649994,12822300
+META,2020-10-06,261.779999,265.690002,258.23999,258.660004,258.660004,18696900
+META,2020-10-07,259.209991,260.179993,254.820007,258.119995,258.119995,23133400
+META,2020-10-08,259.75,264.619995,259.149994,263.76001,263.76001,16312800
+META,2020-10-09,264.519989,264.75,262.170013,264.450012,264.450012,14107800
+META,2020-10-12,270.200012,280.179993,267.869995,275.75,275.75,31019300
+META,2020-10-13,277.579987,279.100006,273.390015,276.140015,276.140015,18063300
+META,2020-10-14,277.619995,278.75,271.5,271.820007,271.820007,15577800
+META,2020-10-15,267.600006,269.040009,263.670013,266.720001,266.720001,15416100
+META,2020-10-16,267.380005,271.369995,265.299988,265.929993,265.929993,16622700
+META,2020-10-19,265.529999,268.549988,259.880005,261.399994,261.399994,13587000
+META,2020-10-20,263.059998,269.700012,262.880005,267.559998,267.559998,18763200
+META,2020-10-21,279.559998,283.049988,276.369995,278.730011,278.730011,28998600
+META,2020-10-22,279.869995,282.450012,275.040009,278.119995,278.119995,16720000
+META,2020-10-23,278.799988,285.23999,276.820007,284.790009,284.790009,17535200
+META,2020-10-26,283.160004,285.230011,274.26001,277.109985,277.109985,21322900
+META,2020-10-27,278.76001,284.51001,276.309998,283.290009,283.290009,16287200
+META,2020-10-28,278.790009,278.790009,267.26001,267.670013,267.670013,23121800
+META,2020-10-29,276.549988,283.600006,273.779999,280.829987,280.829987,32368100
+META,2020-10-30,274.5,276.700012,259.100006,263.109985,263.109985,47247800
+META,2020-11-02,264.600006,270.470001,257.339996,261.359985,261.359985,27165700
+META,2020-11-03,263.160004,270.049988,260.880005,265.299988,265.299988,17961900
+META,2020-11-04,281,288.940002,278.619995,287.380005,287.380005,35364400
+META,2020-11-05,291.899994,297.380005,288.950012,294.679993,294.679993,23823600
+META,2020-11-06,293.950012,294.600006,288.059998,293.410004,293.410004,13891000
+META,2020-11-09,289.869995,292.579987,278.529999,278.769989,278.769989,25117700
+META,2020-11-10,273.100006,274,264,272.429993,272.429993,29067700
+META,2020-11-11,273.470001,278.399994,272.480011,276.480011,276.480011,14957000
+META,2020-11-12,277.179993,279.75,274.429993,275.079987,275.079987,12899500
+META,2020-11-13,277.720001,277.76001,273.100006,276.950012,276.950012,10391200
+META,2020-11-16,275.049988,279.410004,274.630005,278.959991,278.959991,12970400
+META,2020-11-17,277.679993,277.679993,273.290009,275,275,15040300
+META,2020-11-18,274.519989,277.390015,271.839996,271.970001,271.970001,12152900
+META,2020-11-19,271.019989,273.470001,269.190002,272.940002,272.940002,12963700
+META,2020-11-20,272.559998,273,269.410004,269.700012,269.700012,18114700
+META,2020-11-23,270.890015,270.950012,264.529999,268.429993,268.429993,20990800
+META,2020-11-24,268.48999,277.820007,267.869995,276.920013,276.920013,16930400
+META,2020-11-25,278.140015,280.179993,272.649994,275.589996,275.589996,12467000
+META,2020-11-27,277.390015,279.130005,274.820007,277.809998,277.809998,7808400
+META,2020-11-30,276.029999,277.700012,271.01001,276.970001,276.970001,16693300
+META,2020-12-01,279.160004,289.299988,278.959991,286.549988,286.549988,20738900
+META,2020-12-02,285.359985,291.779999,280.829987,287.519989,287.519989,17361600
+META,2020-12-03,286.25,286.649994,281.070007,281.850006,281.850006,12921700
+META,2020-12-04,280.299988,283.459991,279.299988,279.700012,279.700012,10880300
+META,2020-12-07,279.190002,288.48999,278.200012,285.579987,285.579987,13007700
+META,2020-12-08,286.01001,286.429993,281.549988,283.399994,283.399994,10747700
+META,2020-12-09,283.660004,287.630005,271.75,277.920013,277.920013,25189700
+META,2020-12-10,275.540009,278.730011,271.859985,277.119995,277.119995,20065100
+META,2020-12-11,274.529999,276.480011,270.25,273.549988,273.549988,14391400
+META,2020-12-14,273.369995,277.220001,271.559998,274.190002,274.190002,16376900
+META,2020-12-15,274.829987,276.079987,267.470001,275.549988,275.549988,23979500
+META,2020-12-16,274.76001,277.859985,272.51001,275.670013,275.670013,15885000
+META,2020-12-17,277.070007,280.440002,273.609985,274.480011,274.480011,16377800
+META,2020-12-18,275.769989,278,271.140015,276.399994,276.399994,26693200
+META,2020-12-21,272.980011,274.670013,267.790009,272.790009,272.790009,16553700
+META,2020-12-22,271.5,271.5,264.630005,267.089996,267.089996,17312900
+META,2020-12-23,266.890015,272.170013,266.230011,268.109985,268.109985,14329000
+META,2020-12-24,268.880005,270.399994,266.200012,267.399994,267.399994,6702000
+META,2020-12-28,268.73999,277.299988,265.660004,277,277,23299700
+META,2020-12-29,276.950012,280.51001,276.279999,276.779999,276.779999,16383000
+META,2020-12-30,277.950012,278.079987,271.709991,271.869995,271.869995,11803800
+META,2020-12-31,272,277.089996,269.809998,273.160004,273.160004,12900400
+META,2021-01-04,274.779999,275,265.200012,268.940002,268.940002,15106100
+META,2021-01-05,268.290009,272.399994,268.209991,270.970001,270.970001,9871600
+META,2021-01-06,262,267.75,260.01001,263.309998,263.309998,24354100
+META,2021-01-07,265.899994,271.609985,264.779999,268.73999,268.73999,15789800
+META,2021-01-08,268.309998,268.950012,263.179993,267.570007,267.570007,18528300
+META,2021-01-11,260.480011,263.470001,255.899994,256.839996,256.839996,30412300
+META,2021-01-12,256.630005,259.720001,250.300003,251.089996,251.089996,26383500
+META,2021-01-13,251.550003,253.949997,249.199997,251.639999,251.639999,19528900
+META,2021-01-14,253.399994,255.029999,244.610001,245.639999,245.639999,29739400
+META,2021-01-15,247.899994,253.860001,247.160004,251.360001,251.360001,24942900
+META,2021-01-19,256.899994,262.200012,252.720001,261.100006,261.100006,28028500
+META,2021-01-20,268.929993,270.320007,263.600006,267.480011,267.480011,25199900
+META,2021-01-21,269.26001,273.600006,267.48999,272.869995,272.869995,20838700
+META,2021-01-22,272.01001,278.470001,272,274.5,274.5,21954000
+META,2021-01-25,278.140015,280.100006,271.51001,278.01001,278.01001,19087000
+META,2021-01-26,278.140015,285.390015,277.809998,282.049988,282.049988,19373600
+META,2021-01-27,282.529999,283.450012,268.119995,272.140015,272.140015,35346200
+META,2021-01-28,277.179993,286.790009,264.700012,265,265,37758800
+META,2021-01-29,265.299988,266.559998,254.850006,258.329987,258.329987,30389500
+META,2021-02-01,259.519989,264.170013,254.910004,262.01001,262.01001,22914300
+META,2021-02-02,264,268.850006,263.269989,267.079987,267.079987,17320800
+META,2021-02-03,265.619995,269.200012,263.839996,266.649994,266.649994,14223400
+META,2021-02-04,267.01001,268.160004,264,266.48999,266.48999,16060000
+META,2021-02-05,266.799988,269.170013,265.670013,268.100006,268.100006,12454400
+META,2021-02-08,268.75,269.859985,265,266.579987,266.579987,13755200
+META,2021-02-09,266.440002,273.390015,265.75,269.450012,269.450012,14613400
+META,2021-02-10,272.450012,273.799988,267.720001,271.869995,271.869995,14687200
+META,2021-02-11,271.890015,273.579987,268.48999,270.390015,270.390015,12828600
+META,2021-02-12,270.519989,271.179993,268.339996,270.5,270.5,9097600
+META,2021-02-16,270.799988,276.600006,270.049988,273.970001,273.970001,15417200
+META,2021-02-17,271.23999,273.970001,269.579987,273.570007,273.570007,12763200
+META,2021-02-18,269.570007,271.950012,266.029999,269.390015,269.390015,15249100
+META,2021-02-19,269.859985,270.269989,260.149994,261.559998,261.559998,25622600
+META,2021-02-22,257.950012,263.070007,257.529999,260.329987,260.329987,17434900
+META,2021-02-23,259.5,267.459991,254.960007,265.859985,265.859985,21924600
+META,2021-02-24,262.329987,266.380005,258.390015,264.309998,264.309998,15736100
+META,2021-02-25,262.299988,266.940002,254.039993,254.690002,254.690002,19053100
+META,2021-02-26,256.470001,265.549988,256.470001,257.619995,257.619995,26619500
+META,2021-03-01,260.820007,266.649994,257.899994,264.910004,264.910004,22157300
+META,2021-03-02,265.779999,266.709991,258.649994,259,259,15191700
+META,2021-03-03,260.290009,260.98999,255.100006,255.410004,255.410004,15513500
+META,2021-03-04,256.470001,266.48999,253.5,257.640015,257.640015,31626500
+META,2021-03-05,260.670013,265.450012,255.610001,264.279999,264.279999,26820100
+META,2021-03-08,265.549988,265.579987,255.050003,255.309998,255.309998,18391800
+META,2021-03-09,261.179993,268.529999,259.809998,265.73999,265.73999,22039700
+META,2021-03-10,268.640015,268.970001,262.869995,264.899994,264.899994,14210300
+META,2021-03-11,268.109985,277.899994,267.820007,273.880005,273.880005,21834000
+META,2021-03-12,269.140015,269.73999,264.019989,268.399994,268.399994,20600200
+META,2021-03-15,269.079987,275.959991,268.5,273.75,273.75,16844800
+META,2021-03-16,276.079987,282.140015,274.799988,279.279999,279.279999,22437700
+META,2021-03-17,275.709991,286.230011,275.410004,284.01001,284.01001,21315000
+META,2021-03-18,279.869995,285.190002,278.279999,278.619995,278.619995,18728300
+META,2021-03-19,281.220001,292.799988,281.200012,290.109985,290.109985,38930500
+META,2021-03-22,290.450012,299.709991,286.75,293.540009,293.540009,28273100
+META,2021-03-23,293.149994,298,289.809998,290.630005,290.630005,23000900
+META,2021-03-24,291,291.720001,281.160004,282.140015,282.140015,18675000
+META,2021-03-25,280.980011,288.059998,277.75,278.73999,278.73999,24505600
+META,2021-03-26,278.299988,284.5,277.769989,283.019989,283.019989,17629200
+META,2021-03-29,285.769989,293.179993,284.700012,290.820007,290.820007,21718800
+META,2021-03-30,289.829987,292.470001,286.700012,288,288,17474500
+META,2021-03-31,289.98999,296.5,288.609985,294.529999,294.529999,19498200
+META,2021-04-01,298.399994,302.399994,296.600006,298.660004,298.660004,17616000
+META,2021-04-05,300.890015,310.769989,300.679993,308.910004,308.910004,28237000
+META,2021-04-06,308.839996,311.350006,305.25,306.26001,306.26001,17335200
+META,2021-04-07,306.339996,314.25,305.5,313.089996,313.089996,22855200
+META,2021-04-08,314.850006,315.880005,310.049988,313.019989,313.019989,20894100
+META,2021-04-09,311.399994,314.73999,310.329987,312.459991,312.459991,15988600
+META,2021-04-12,311.049988,312.149994,307.929993,311.540009,311.540009,10881900
+META,2021-04-13,312.209991,314.429993,309.320007,309.76001,309.76001,14036900
+META,2021-04-14,307.299988,308.029999,301.950012,302.820007,302.820007,17421400
+META,2021-04-15,306.339996,310.140015,304.100006,307.820007,307.820007,14558300
+META,2021-04-16,308.170013,308.950012,304.609985,306.179993,306.179993,13059200
+META,2021-04-19,305.01001,307.700012,300.559998,302.23999,302.23999,14553500
+META,2021-04-20,301.98999,305.100006,297.209991,302.649994,302.649994,16796400
+META,2021-04-21,301.950012,301.980011,297.390015,301.470001,301.470001,14863500
+META,2021-04-22,301.329987,302.920013,296.040009,296.519989,296.519989,16375400
+META,2021-04-23,298.76001,302.589996,297.149994,301.130005,301.130005,17536800
+META,2021-04-26,303.339996,305.799988,301.559998,303.040009,303.040009,16172600
+META,2021-04-27,304.279999,305.339996,301.109985,303.570007,303.570007,15309300
+META,2021-04-28,307.359985,310.920013,305.369995,307.100006,307.100006,33907200
+META,2021-04-29,330.119995,331.809998,321.609985,329.51001,329.51001,56526800
+META,2021-04-30,326.140015,329.820007,324.5,325.079987,325.079987,26332400
+META,2021-05-03,326.170013,328.549988,321.839996,322.579987,322.579987,18719500
+META,2021-05-04,320.019989,322.190002,313.119995,318.359985,318.359985,24032600
+META,2021-05-05,318.190002,321.059998,314.48999,315.019989,315.019989,15577600
+META,2021-05-06,314.519989,320.23999,313.269989,320.019989,320.019989,19012200
+META,2021-05-07,322.380005,322.940002,318.75,319.079987,319.079987,15916700
+META,2021-05-10,314.350006,314.579987,304.829987,305.970001,305.970001,24239200
+META,2021-05-11,300.75,306.839996,299.690002,306.529999,306.529999,18920100
+META,2021-05-12,301.130005,304.959991,298.190002,302.549988,302.549988,24645500
+META,2021-05-13,306.079987,308.859985,302.769989,305.26001,305.26001,18079200
+META,2021-05-14,309.540009,316.850006,309.079987,315.940002,315.940002,19245700
+META,2021-05-17,313.549988,315.679993,311.579987,315.459991,315.459991,15401300
+META,2021-05-18,315.589996,316.5,309.809998,309.959991,309.959991,14522400
+META,2021-05-19,304.190002,314.660004,303.570007,313.589996,313.589996,19106200
+META,2021-05-20,313.579987,319.25,313.160004,318.609985,318.609985,17320200
+META,2021-05-21,319.290009,319.929993,315.809998,316.230011,316.230011,13600900
+META,2021-05-24,318.209991,325.950012,318.029999,324.630005,324.630005,16445400
+META,2021-05-25,327.079987,329.179993,324.799988,327.790009,327.790009,16437000
+META,2021-05-26,328.350006,329.829987,325.820007,327.660004,327.660004,9686900
+META,2021-05-27,328,333.779999,326.76001,332.75,332.75,20477700
+META,2021-05-28,331,332.869995,328.329987,328.730011,328.730011,12037400
+META,2021-06-01,330.149994,331.420013,326.640015,329.130005,329.130005,11765900
+META,2021-06-02,330.380005,331.869995,327.119995,329.149994,329.149994,11654300
+META,2021-06-03,325.779999,327.380005,323.480011,326.040009,326.040009,12610800
+META,2021-06-04,325.899994,332.459991,325.179993,330.350006,330.350006,13289400
+META,2021-06-07,329.480011,337.690002,328.929993,336.579987,336.579987,20136700
+META,2021-06-08,336.700012,338.299988,332.23999,333.679993,333.679993,14580500
+META,2021-06-09,335.73999,336.799988,330,330.25,330.25,13727900
+META,2021-06-10,330.790009,333.940002,328.549988,332.459991,332.459991,13240200
+META,2021-06-11,332.579987,332.829987,328.929993,331.26001,331.26001,13587900
+META,2021-06-14,331.899994,336.820007,329.809998,336.769989,336.769989,12250800
+META,2021-06-15,336.98999,339.920013,335.029999,336.75,336.75,15795200
+META,2021-06-16,336.700012,337.549988,328.720001,331.079987,331.079987,17232200
+META,2021-06-17,330.48999,337.980011,330.149994,336.51001,336.51001,17794100
+META,2021-06-18,334.529999,336.149994,329,329.660004,329.660004,23039500
+META,2021-06-21,331.089996,332.920013,327.649994,332.290009,332.290009,11337500
+META,2021-06-22,332.690002,339.920013,332.600006,339.029999,339.029999,15345300
+META,2021-06-23,339.350006,343.420013,338.200012,340.589996,340.589996,14817800
+META,2021-06-24,341.850006,344.899994,341.790009,343.179993,343.179993,12329100
+META,2021-06-25,342.589996,344.119995,339.679993,341.369995,341.369995,14594400
+META,2021-06-28,342.459991,358.140015,341.769989,355.640015,355.640015,29156100
+META,2021-06-29,356.269989,356.73999,349.049988,351.890015,351.890015,21417300
+META,2021-06-30,352.170013,352.920013,347.170013,347.709991,347.709991,15107500
+META,2021-07-01,346.820007,354.670013,346.5,354.390015,354.390015,17137000
+META,2021-07-02,355.100006,356.440002,352.619995,354.700012,354.700012,11521300
+META,2021-07-06,356.5,358.790009,349.179993,352.779999,352.779999,13488500
+META,2021-07-07,355.26001,356.48999,350,350.48999,350.48999,14218900
+META,2021-07-08,345.730011,348.329987,342.559998,345.649994,345.649994,14406500
+META,2021-07-09,345.320007,350.709991,345.269989,350.420013,350.420013,13018700
+META,2021-07-12,351.230011,354.190002,349.640015,353.160004,353.160004,10018600
+META,2021-07-13,351.5,358.48999,348.799988,352.089996,352.089996,11456000
+META,2021-07-14,354.559998,355.200012,346.730011,347.630005,347.630005,13894200
+META,2021-07-15,349.230011,349.230011,340.220001,344.459991,344.459991,14781600
+META,2021-07-16,344.910004,345.98999,340.140015,341.160004,341.160004,11026100
+META,2021-07-19,337.570007,339.790009,334.540009,336.950012,336.950012,14372300
+META,2021-07-20,338.799988,343.450012,334.5,341.660004,341.660004,11024300
+META,2021-07-21,341.5,346.519989,341.25,346.230011,346.230011,9279700
+META,2021-07-22,346.679993,351.540009,345.209991,351.190002,351.190002,12385400
+META,2021-07-23,360.910004,375.329987,357.190002,369.790009,369.790009,33694300
+META,2021-07-26,369.579987,374.440002,368.220001,372.459991,372.459991,14925200
+META,2021-07-27,371.910004,373.149994,364.549988,367.809998,367.809998,15705400
+META,2021-07-28,374.559998,377.549988,366.929993,373.279999,373.279999,29676900
+META,2021-07-29,361,365.519989,356.73999,358.320007,358.320007,33413200
+META,2021-07-30,354,360.730011,352.940002,356.299988,356.299988,15976200
+META,2021-08-02,358.100006,359.399994,350.73999,351.950012,351.950012,13180400
+META,2021-08-03,352.730011,353.769989,347.700012,351.23999,351.23999,12406100
+META,2021-08-04,352.420013,360.480011,351.51001,358.920013,358.920013,14180600
+META,2021-08-05,359.640015,363.899994,356.899994,362.970001,362.970001,10247200
+META,2021-08-06,361.399994,365.149994,361.399994,363.51001,363.51001,8925000
+META,2021-08-09,363.76001,365.779999,360.75,361.609985,361.609985,7798900
+META,2021-08-10,361.829987,364.100006,359.040009,361.130005,361.130005,7469900
+META,2021-08-11,362.100006,362.359985,357.809998,359.959991,359.959991,8400300
+META,2021-08-12,358.450012,363,357.109985,362.649994,362.649994,7170700
+META,2021-08-13,362.970001,364.660004,361.480011,363.179993,363.179993,7195700
+META,2021-08-16,362.519989,366.950012,357.380005,366.559998,366.559998,11222100
+META,2021-08-17,362.980011,364.670013,355.070007,358.450012,358.450012,12328700
+META,2021-08-18,356.25,359.859985,355.149994,355.450012,355.450012,10042400
+META,2021-08-19,351.350006,357.570007,351,355.119995,355.119995,12004500
+META,2021-08-20,354.600006,359.98999,353.309998,359.369995,359.369995,8697700
+META,2021-08-23,359.440002,365.690002,359.100006,363.350006,363.350006,10942000
+META,2021-08-24,363.660004,367.959991,361.839996,365.51001,365.51001,9235100
+META,2021-08-25,365.600006,370.859985,365.399994,368.390015,368.390015,9684500
+META,2021-08-26,368.380005,369.440002,364.130005,364.380005,364.380005,7888700
+META,2021-08-27,365.100006,373.73999,364.079987,372.630005,372.630005,11219100
+META,2021-08-30,372.559998,381.48999,370.519989,380.660004,380.660004,13547300
+META,2021-08-31,379.950012,382.76001,378.799988,379.380005,379.380005,12345400
+META,2021-09-01,379.589996,384.329987,378.809998,382.049988,382.049988,11567200
+META,2021-09-02,381.5,381.75,374.059998,375.279999,375.279999,14832900
+META,2021-09-03,374.75,377.160004,373.109985,376.26001,376.26001,7509600
+META,2021-09-07,375.880005,382.959991,373.149994,382.179993,382.179993,10793800
+META,2021-09-08,380.160004,380.869995,374.790009,377.570007,377.570007,11067200
+META,2021-09-09,377.640015,379.829987,376.570007,378,378,9098900
+META,2021-09-10,381.359985,383.790009,378.26001,378.690002,378.690002,11549600
+META,2021-09-13,381.679993,381.75,374.350006,376.51001,376.51001,13026300
+META,2021-09-14,377.399994,378.589996,375.109985,376.529999,376.529999,8711600
+META,2021-09-15,377,377.559998,367.670013,373.920013,373.920013,17940300
+META,2021-09-16,372.790009,373.559998,369.709991,373.059998,373.059998,11934200
+META,2021-09-17,371.410004,371.410004,361.589996,364.720001,364.720001,26299000
+META,2021-09-20,359.299988,361.029999,349.799988,355.700012,355.700012,19822800
+META,2021-09-21,358.5,360.040009,355.190002,357.480011,357.480011,11751900
+META,2021-09-22,347.230011,349.839996,340.690002,343.209991,343.209991,43692900
+META,2021-09-23,345.359985,349.670013,343,345.959991,345.959991,21806300
+META,2021-09-24,343.23999,354.350006,342.369995,352.959991,352.959991,18801900
+META,2021-09-27,349.809998,355.149994,347.079987,353.579987,353.579987,15205800
+META,2021-09-28,347.970001,349.600006,338.920013,340.649994,340.649994,21710300
+META,2021-09-29,343.149994,345.230011,338.880005,339.609985,339.609985,14452200
+META,2021-09-30,340.450012,342.799988,338.149994,339.390015,339.390015,16547100
+META,2021-10-01,341.609985,345.019989,338.640015,343.01001,343.01001,14905300
+META,2021-10-04,335.529999,335.940002,322.700012,326.230011,326.230011,42885000
+META,2021-10-05,328.579987,335.179993,326.160004,332.959991,332.959991,35377900
+META,2021-10-06,329.73999,334.380005,325.799988,333.640015,333.640015,26443000
+META,2021-10-07,337,338.839996,328.980011,329.220001,329.220001,28307500
+META,2021-10-08,331.51001,333.399994,328.709991,330.049988,330.049988,15946100
+META,2021-10-11,327.630005,330.459991,325.309998,325.450012,325.450012,14708200
+META,2021-10-12,323.029999,324.380005,317.369995,323.769989,323.769989,31658700
+META,2021-10-13,326.970001,327,322.660004,324.540009,324.540009,14761500
+META,2021-10-14,328.359985,330.519989,327.100006,328.529999,328.529999,14302200
+META,2021-10-15,328.679993,329.070007,322.51001,324.76001,324.76001,21596400
+META,2021-10-18,328.950012,335.890015,327.5,335.339996,335.339996,21585000
+META,2021-10-19,339.649994,342.459991,337.279999,339.98999,339.98999,18786300
+META,2021-10-20,343.450012,343.980011,339.450012,340.779999,340.779999,13639500
+META,2021-10-21,340.279999,342.309998,337.799988,341.880005,341.880005,16354400
+META,2021-10-22,326.350006,329.630005,321.109985,324.609985,324.609985,35224500
+META,2021-10-25,320.299988,329.559998,319.720001,328.690002,328.690002,38409000
+META,2021-10-26,328.26001,330.209991,309.600006,315.809998,315.809998,65654000
+META,2021-10-27,314.190002,319.25,312.059998,312.220001,312.220001,29971800
+META,2021-10-28,312.98999,325.519989,308.109985,316.920013,316.920013,50806800
+META,2021-10-29,320.190002,326,319.600006,323.570007,323.570007,37059400
+META,2021-11-01,326.040009,333.450012,326,329.980011,329.980011,31518900
+META,2021-11-02,331.380005,334.790009,323.799988,328.079987,328.079987,28353000
+META,2021-11-03,327.48999,332.149994,323.200012,331.619995,331.619995,20786500
+META,2021-11-04,334.01001,337.269989,332.649994,335.850006,335.850006,22495300
+META,2021-11-05,340.309998,346.790009,339.640015,341.130005,341.130005,26872800
+META,2021-11-08,344.420013,344.790009,338.339996,338.619995,338.619995,18342500
+META,2021-11-09,340,341.309998,334.470001,335.369995,335.369995,17556700
+META,2021-11-10,332.48999,333.190002,325.51001,327.640015,327.640015,21872600
+META,2021-11-11,329.820007,332.459991,327,327.73999,327.73999,12376600
+META,2021-11-12,330.179993,341.859985,329.779999,340.890015,340.890015,25414300
+META,2021-11-15,344.339996,353.649994,343.200012,347.559998,347.559998,25076600
+META,2021-11-16,343.829987,346.649994,340.869995,342.959991,342.959991,18181100
+META,2021-11-17,344.23999,347.299988,340.100006,340.769989,340.769989,13602800
+META,2021-11-18,339.720001,342.459991,335.299988,338.690002,338.690002,17487200
+META,2021-11-19,342.200012,352.100006,339.899994,345.299988,345.299988,26488500
+META,2021-11-22,349.049988,353.829987,340.51001,341.01001,341.01001,27116800
+META,2021-11-23,338.929993,341.399994,333.5,337.25,337.25,17225000
+META,2021-11-24,336,341.779999,332.809998,341.059998,341.059998,13566200
+META,2021-11-26,335.799988,337.75,331.899994,333.119995,333.119995,14750700
+META,2021-11-29,336.890015,340.670013,335.309998,338.029999,338.029999,16650900
+META,2021-11-30,335,335.809998,323.429993,324.459991,324.459991,25390000
+META,2021-12-01,330.290009,330.5,310.290009,310.600006,310.600006,30329600
+META,2021-12-02,311.399994,314.600006,307.200012,310.390015,310.390015,24396200
+META,2021-12-03,313.730011,313.75,299.5,306.839996,306.839996,27471000
+META,2021-12-06,308.130005,320.100006,306.339996,317.869995,317.869995,21758300
+META,2021-12-07,321.570007,326.540009,321,322.809998,322.809998,18794000
+META,2021-12-08,325,332.75,323.070007,330.559998,330.559998,19937700
+META,2021-12-09,329.540009,336.130005,328,329.820007,329.820007,16879200
+META,2021-12-10,332.559998,335.029999,326.369995,329.75,329.75,14528000
+META,2021-12-13,330.950012,341.089996,329.589996,334.48999,334.48999,22948700
+META,2021-12-14,328.049988,335.700012,327.649994,333.73999,333.73999,20461000
+META,2021-12-15,332.48999,342.109985,323.980011,341.660004,341.660004,24681300
+META,2021-12-16,338.980011,344.459991,333.73999,334.899994,334.899994,22635000
+META,2021-12-17,332.799988,337.109985,330.75,333.790009,333.790009,40012600
+META,2021-12-20,329.779999,329.899994,322.529999,325.450012,325.450012,17901800
+META,2021-12-21,326.410004,336,323.75,334.200012,334.200012,16116800
+META,2021-12-22,333.799988,334.51001,328.26001,330.450012,330.450012,16764600
+META,2021-12-23,330.100006,336.670013,328.359985,335.23999,335.23999,13987700
+META,2021-12-27,338.850006,347.869995,338.01001,346.179993,346.179993,17795000
+META,2021-12-28,346.630005,352.709991,345.200012,346.220001,346.220001,16637600
+META,2021-12-29,346.910004,349.690002,341.640015,342.940002,342.940002,10747000
+META,2021-12-30,344,347.230011,343.220001,344.359985,344.359985,10593300
+META,2021-12-31,343.019989,343.440002,336.269989,336.350006,336.350006,12870500
+META,2022-01-03,338.299988,341.079987,337.190002,338.540009,338.540009,14537900
+META,2022-01-04,339.950012,343.089996,331.869995,336.529999,336.529999,15998000
+META,2022-01-05,333.019989,335.76001,323.839996,324.170013,324.170013,20564500
+META,2022-01-06,322.820007,339.170013,322.720001,332.459991,332.459991,27962800
+META,2022-01-07,332.73999,337,328.880005,331.790009,331.790009,14722000
+META,2022-01-10,325.309998,328.339996,315.429993,328.070007,328.070007,24942400
+META,2022-01-11,326.779999,334.630005,325.279999,334.369995,334.369995,16226800
+META,2022-01-12,335.179993,336.369995,330.029999,333.26001,333.26001,14104900
+META,2022-01-13,334.980011,335.630005,325.76001,326.480011,326.480011,14797100
+META,2022-01-14,321.790009,332.730011,321.209991,331.899994,331.899994,16868500
+META,2022-01-18,323.290009,324.209991,317.640015,318.149994,318.149994,22645600
+META,2022-01-19,319.579987,327.100006,319.329987,319.589996,319.589996,20814700
+META,2022-01-20,323.899994,327.820007,315.980011,316.559998,316.559998,16925000
+META,2022-01-21,314.809998,318.309998,303.040009,303.170013,303.170013,28710700
+META,2022-01-24,297.839996,309.529999,289.01001,308.709991,308.709991,38878100
+META,2022-01-25,299.950012,306.230011,297.579987,300.149994,300.149994,25108500
+META,2022-01-26,307.01001,307.51001,290.850006,294.630005,294.630005,28348800
+META,2022-01-27,297.75,301.709991,294.26001,294.640015,294.640015,21629900
+META,2022-01-28,295.619995,301.899994,293.029999,301.709991,301.709991,21871600
+META,2022-01-31,300.679993,313.790009,299.320007,313.26001,313.26001,21579500
+META,2022-02-01,314.559998,319.660004,312.119995,319,319,18023800
+META,2022-02-02,327.820007,328,316.869995,323,323,58458300
+META,2022-02-03,244.649994,248,235.75,237.759995,237.759995,188119900
+META,2022-02-04,234.970001,242.610001,230.110001,237.089996,237.089996,89342200
+META,2022-02-07,237.699997,238.300003,224.009995,224.910004,224.910004,88613800
+META,2022-02-08,220.850006,225.770004,216.149994,220.179993,220.179993,94729700
+META,2022-02-09,224.199997,233.369995,222.210007,232,232,86563300
+META,2022-02-10,228.270004,235,226.699997,228.070007,228.070007,49310400
+META,2022-02-11,228.460007,230.419998,218.770004,219.550003,219.550003,46156900
+META,2022-02-14,219.309998,221,214.779999,217.699997,217.699997,38184000
+META,2022-02-15,220.470001,221.149994,215.059998,221,221,42685500
+META,2022-02-16,212.410004,217.460007,212.360001,216.539993,216.539993,45817500
+META,2022-02-17,214.020004,217.5,207.160004,207.710007,207.710007,38747500
+META,2022-02-18,209.389999,210.75,205.179993,206.160004,206.160004,37128400
+META,2022-02-22,202.339996,207.479996,200.059998,202.080002,202.080002,39852400
+META,2022-02-23,204.160004,206.940002,198.050003,198.449997,198.449997,44481400
+META,2022-02-24,191.059998,208.350006,190.220001,207.600006,207.600006,49957200
+META,2022-02-25,204.940002,211.320007,203.179993,210.479996,210.479996,37627600
+META,2022-02-28,207.679993,213.149994,206.830002,211.029999,211.029999,34239800
+META,2022-03-01,209.869995,211.75,202.220001,203.490005,203.490005,27094900
+META,2022-03-02,204.779999,209.149994,202.020004,208.110001,208.110001,29452100
+META,2022-03-03,209.020004,209.080002,201.419998,202.970001,202.970001,27263500
+META,2022-03-04,202.369995,205.889999,198.789993,200.059998,200.059998,32130900
+META,2022-03-07,200.789993,200.889999,187.279999,187.470001,187.470001,38560600
+META,2022-03-08,187.850006,196.699997,186.110001,190.289993,190.289993,37508100
+META,2022-03-09,195.740005,199.100006,193.919998,198.5,198.5,31894700
+META,2022-03-10,194.839996,196.279999,191.070007,195.210007,195.210007,24853000
+META,2022-03-11,192.639999,193.559998,186.669998,187.610001,187.610001,34694500
+META,2022-03-14,187.029999,192.289993,185.820007,186.630005,186.630005,31010500
+META,2022-03-15,190.800003,192.279999,185.910004,192.029999,192.029999,31721700
+META,2022-03-16,194.699997,203.729996,194.520004,203.630005,203.630005,40640300
+META,2022-03-17,201.699997,208.039993,201.110001,207.839996,207.839996,29499700
+META,2022-03-18,206.699997,216.800003,206,216.490005,216.490005,52128000
+META,2022-03-21,214.5,214.710007,207.630005,211.490005,211.490005,30142300
+META,2022-03-22,211.369995,219.460007,210.179993,216.649994,216.649994,31998800
+META,2022-03-23,213.330002,216.800003,212.160004,213.460007,213.460007,23717300
+META,2022-03-24,215,220.669998,214.789993,219.570007,219.570007,31502300
+META,2022-03-25,220.509995,225.5,218.889999,221.820007,221.820007,40039000
+META,2022-03-28,222.130005,224.039993,219.539993,223.589996,223.589996,26224100
+META,2022-03-29,226.070007,230.889999,225.289993,229.860001,229.860001,31417900
+META,2022-03-30,228.910004,231.149994,226.710007,227.850006,227.850006,25588000
+META,2022-03-31,228.449997,228.490005,222.259995,222.360001,222.360001,24192300
+META,2022-04-01,224.550003,227.279999,222.699997,224.850006,224.850006,19544800
+META,2022-04-04,225.979996,234.350006,225.860001,233.889999,233.889999,28054800
+META,2022-04-05,234.080002,236.860001,231.020004,231.839996,231.839996,29727200
+META,2022-04-06,226.910004,228.990005,221.410004,223.300003,223.300003,28995100
+META,2022-04-07,223.929993,225.520004,218.559998,222.949997,222.949997,21037200
+META,2022-04-08,222.380005,225.130005,220.029999,222.330002,222.330002,18375700
+META,2022-04-11,218.419998,220.610001,215.220001,216.460007,216.460007,20516600
+META,2022-04-12,220.240005,222.029999,213.130005,214.139999,214.139999,20128800
+META,2022-04-13,211.820007,216.610001,211.330002,214.990005,214.990005,19231800
+META,2022-04-14,214.889999,214.990005,210,210.179993,210.179993,18379500
+META,2022-04-18,210,213.380005,208.300003,210.770004,210.770004,16580800
+META,2022-04-19,210.520004,218.429993,209,217.309998,217.309998,20089900
+META,2022-04-20,213.610001,214.160004,198.919998,200.419998,200.419998,43036500
+META,2022-04-21,201.600006,202.970001,185.580002,188.070007,188.070007,49954100
+META,2022-04-22,190.369995,192.720001,183.270004,184.110001,184.110001,36426800
+META,2022-04-25,182.729996,187.179993,181.660004,186.990005,186.990005,29281100
+META,2022-04-26,186.630005,187.190002,179.5,180.949997,180.949997,31747400
+META,2022-04-27,174.429993,181.210007,169,174.949997,174.949997,71062900
+META,2022-04-28,202.919998,208.529999,192.899994,205.729996,205.729996,100890600
+META,2022-04-29,204.460007,212.479996,199.899994,200.470001,200.470001,49193400
+META,2022-05-02,201.169998,211.880005,200.990005,211.130005,211.130005,49915300
+META,2022-05-03,210.449997,214.899994,208.089996,212.029999,212.029999,41556300
+META,2022-05-04,210.649994,224.300003,206.960007,223.410004,223.410004,41375900
+META,2022-05-05,218.740005,220.169998,206.160004,208.279999,208.279999,41129200
+META,2022-05-06,207.339996,209.380005,201.020004,203.770004,203.770004,34747200
+META,2022-05-09,199.839996,202.570007,195.580002,196.210007,196.210007,36303200
+META,2022-05-10,199.509995,202.960007,194.190002,197.649994,197.649994,34452500
+META,2022-05-11,196.330002,200.669998,188.270004,188.740005,188.740005,31153400
+META,2022-05-12,187.059998,198.050003,184.779999,191.240005,191.240005,38262200
+META,2022-05-13,192.580002,199.889999,191.279999,198.619995,198.619995,24549800
+META,2022-05-16,197.050003,205.369995,195.929993,200.039993,200.039993,27112600
+META,2022-05-17,202.119995,205.460007,198.360001,202.619995,202.619995,24872700
+META,2022-05-18,200,201,191.630005,192.240005,192.240005,23960000
+META,2022-05-19,191.199997,195.289993,189.600006,191.289993,191.289993,24446900
+META,2022-05-20,194.970001,197.910004,187.869995,193.539993,193.539993,31465600
+META,2022-05-23,195.190002,196.990005,191.240005,196.229996,196.229996,25059200
+META,2022-05-24,180.550003,183.679993,176.110001,181.279999,181.279999,50406300
+META,2022-05-25,180.399994,185.449997,179.320007,183.830002,183.830002,28030200
+META,2022-05-26,182.880005,192.830002,182.259995,191.630005,191.630005,23056500
+META,2022-05-27,191.360001,195.330002,189.800003,195.130005,195.130005,22562700
+META,2022-05-31,194.889999,197.600006,192.009995,193.639999,193.639999,26131100
+META,2022-06-01,196.509995,199.529999,185,188.639999,188.639999,36623500
+META,2022-06-02,188.449997,200.940002,187.729996,198.860001,198.860001,31951600
+META,2022-06-03,195.979996,196.610001,189.779999,190.779999,190.779999,19465000
+META,2022-06-06,193.990005,196.919998,188.399994,194.25,194.25,30574200
+META,2022-06-07,191.929993,196.529999,191.490005,195.649994,195.649994,18828700
+META,2022-06-08,194.669998,202.029999,194.410004,196.639999,196.639999,22267200
+META,2022-06-09,194.279999,199.449997,183.679993,184,184,23501600
+META,2022-06-10,183.039993,183.100006,175.020004,175.570007,175.570007,27450800
+META,2022-06-13,170.589996,172.580002,164.029999,164.259995,164.259995,31749300
+META,2022-06-14,166.029999,166.75,161.360001,163.729996,163.729996,27244300
+META,2022-06-15,167.199997,172.160004,163.979996,169.350006,169.350006,30008300
+META,2022-06-16,163.720001,165.080002,159.610001,160.869995,160.869995,26944100
+META,2022-06-17,161.679993,165.899994,159.899994,163.740005,163.740005,31374200
+META,2022-06-21,165.929993,167.759995,155.970001,157.050003,157.050003,50724900
+META,2022-06-22,158.380005,160.789993,155.440002,155.850006,155.850006,47267800
+META,2022-06-23,156.270004,159.75,154.25,158.75,158.75,40499200
+META,2022-06-24,161.729996,170.25,161.300003,170.160004,170.160004,68736000
+META,2022-06-27,171.320007,171.75,168.009995,169.490005,169.490005,29174600
+META,2022-06-28,169.899994,171.300003,160.610001,160.679993,160.679993,27744500
+META,2022-06-29,163.570007,166.330002,160.320007,163.940002,163.940002,28595200
+META,2022-06-30,162.149994,165.229996,158.490005,161.25,161.25,35250600
+META,2022-07-01,160.309998,160.619995,155,160.029999,160.029999,31423900
+META,2022-07-05,158.139999,168.25,157.020004,168.190002,168.190002,28618600
+META,2022-07-06,168.199997,171.589996,165.460007,169.770004,169.770004,23085900
+META,2022-07-07,169.449997,172.720001,167.779999,172.190002,172.190002,24083400
+META,2022-07-08,169.979996,172.399994,168.149994,170.880005,170.880005,19249200
+META,2022-07-11,167.070007,167.490005,161.910004,162.880005,162.880005,21885600
+META,2022-07-12,164.800003,165.910004,162.100006,163.270004,163.270004,16639700
+META,2022-07-13,160.160004,164.979996,159.610001,163.490005,163.490005,16555100
+META,2022-07-14,161.220001,162.589996,157.279999,158.050003,158.050003,23765200
+META,2022-07-15,160.539993,164.979996,159.820007,164.699997,164.699997,23342800
+META,2022-07-18,166.75,171.690002,165.639999,167.229996,167.229996,23574300
+META,2022-07-19,170.369995,176.490005,169.509995,175.779999,175.779999,25933700
+META,2022-07-20,177.490005,183.600006,176.699997,183.089996,183.089996,24784300
+META,2022-07-21,180.630005,183.850006,178.869995,183.169998,183.169998,27195800
+META,2022-07-22,173.070007,175.600006,168.410004,169.270004,169.270004,42583900
+META,2022-07-25,169,170.570007,164.809998,166.649994,166.649994,26166300
+META,2022-07-26,165.940002,166,157.949997,159.149994,159.149994,28468400
+META,2022-07-27,162.589996,170.869995,162.020004,169.580002,169.580002,43846600
+META,2022-07-28,161.059998,161.509995,154.850006,160.720001,160.720001,73214300
+META,2022-07-29,157.690002,160.139999,155.169998,159.100006,159.100006,42065400
+META,2022-08-01,157.25,165.190002,155.229996,159.929993,159.929993,40596700
+META,2022-08-02,158.309998,162.240005,158.009995,160.190002,160.190002,27374500
+META,2022-08-03,162.690002,169.539993,161.570007,168.800003,168.800003,31721900
+META,2022-08-04,168.300003,172.149994,166.800003,170.570007,170.570007,23938200
+META,2022-08-05,166.990005,171.610001,165.800003,167.110001,167.110001,25832700
+META,2022-08-08,168,177.509995,167.130005,170.25,170.25,27299100
+META,2022-08-09,168.949997,169.529999,166.600006,168.529999,168.529999,18655100
+META,2022-08-10,175.990005,180.479996,173.949997,178.339996,178.339996,30262100
+META,2022-08-11,179.710007,183.100006,176.369995,177.490005,177.490005,24079100
+META,2022-08-12,180.809998,181.460007,178.910004,180.5,180.5,21274000
+META,2022-08-15,178.960007,181.440002,178.199997,180.889999,180.889999,15878700
+META,2022-08-16,179.440002,180.990005,177.039993,179.470001,179.470001,21156700
+META,2022-08-17,176.759995,178.139999,174.169998,174.850006,174.850006,20118100
+META,2022-08-18,174.339996,175.759995,171.860001,174.660004,174.660004,18844500
+META,2022-08-19,170.199997,172.320007,167.050003,167.960007,167.960007,26240800
+META,2022-08-22,165.490005,165.490005,162.259995,163.050003,163.050003,19499700
+META,2022-08-23,162.479996,165.050003,160.699997,161.110001,161.110001,18111800
+META,2022-08-24,160.600006,165.460007,159.770004,163.259995,163.259995,20891500
+META,2022-08-25,165.179993,168.880005,164.020004,168.779999,168.779999,15550500
+META,2022-08-26,168.479996,170.919998,161.669998,161.779999,161.779999,24023600
+META,2022-08-29,160.660004,163.050003,159.009995,159.169998,159.169998,20052700
+META,2022-08-30,160.350006,161.660004,155.910004,157.160004,157.160004,19567900
+META,2022-08-31,167.070007,167.839996,162.139999,162.929993,162.929993,40953000
+META,2022-09-01,163.580002,167.360001,160.350006,165.360001,165.360001,30145700
+META,2022-09-02,167.449997,167.929993,159.220001,160.320007,160.320007,22634200
+META,2022-09-06,160.100006,161.690002,157.690002,158.539993,158.539993,19339800
+META,2022-09-07,157.759995,160.960007,156.809998,160.389999,160.389999,16831200
+META,2022-09-08,158.710007,162.229996,157.740005,162.059998,162.059998,22530800
+META,2022-09-09,163.25,169.539993,163.020004,169.149994,169.149994,22086800
+META,2022-09-12,167.389999,171.389999,167.279999,168.960007,168.960007,23220400
+META,2022-09-13,161.539993,161.630005,152.669998,153.130005,153.130005,44444100
+META,2022-09-14,153.330002,153.539993,149.050003,151.470001,151.470001,43064200
+META,2022-09-15,149.800003,154.199997,148.699997,149.550003,149.550003,34606300
+META,2022-09-16,148.050003,148.580002,144.289993,146.289993,146.289993,40122800
+META,2022-09-19,145.240005,148.580002,145.100006,148.020004,148.020004,22169500
+META,2022-09-20,145.779999,148.839996,145.220001,146.089996,146.089996,23217400
+META,2022-09-21,146.389999,149.600006,142,142.119995,142.119995,38338600
+META,2022-09-22,141.550003,144.580002,140.869995,142.820007,142.820007,34418500
+META,2022-09-23,141.419998,142.619995,138.889999,140.410004,140.410004,31710700
+META,2022-09-26,140.119995,142.240005,136.190002,136.369995,136.369995,30497000
+META,2022-09-27,137.919998,139.419998,134.119995,134.399994,134.399994,30826500
+META,2022-09-28,134.619995,142.029999,134.270004,141.610001,141.610001,32658500
+META,2022-09-29,139.360001,139.839996,135.199997,136.410004,136.410004,38985400
+META,2022-09-30,136.050003,140.990005,135.5,135.679993,135.679993,33166400
+META,2022-10-03,137.139999,139.619995,136.100006,138.610001,138.610001,27723100
+META,2022-10-04,140.490005,142.389999,139.339996,140.279999,140.279999,34670700
+META,2022-10-05,138.240005,140.210007,134.779999,138.979996,138.979996,27979300
+META,2022-10-06,137.720001,141.449997,136.600006,139.070007,139.070007,36231100
+META,2022-10-07,136.759995,138.289993,132.440002,133.449997,133.449997,33214800
+META,2022-10-10,133.550003,136.110001,131.869995,133.789993,133.789993,24024000
+META,2022-10-11,131.619995,132.660004,126.989998,128.539993,128.539993,38481400
+META,2022-10-12,128.320007,129.669998,126.25,127.5,127.5,34605200
+META,2022-10-13,123.529999,131.139999,122.529999,130.289993,130.289993,34325700
+META,2022-10-14,131,131.789993,126.519997,126.760002,126.760002,23559400
+META,2022-10-17,130.300003,134.789993,130.179993,134.039993,134.039993,29612200
+META,2022-10-18,137.089996,137.839996,131.399994,132.800003,132.800003,25445000
+META,2022-10-19,132.889999,137,132.220001,133.229996,133.229996,30691000
+META,2022-10-20,132.929993,136.770004,131.309998,131.529999,131.529999,26356300
+META,2022-10-21,126.309998,130.119995,125.440002,130.009995,130.009995,46348600
+META,2022-10-24,127.25,133.479996,124.57,129.720001,129.720001,63563400
+META,2022-10-25,130.880005,138.350006,130.589996,137.509995,137.509995,38433200
+META,2022-10-26,131.679993,135.550003,128.529999,129.820007,129.820007,82791500
+META,2022-10-27,97.980003,102.5,96.379997,97.940002,97.940002,232316600
+META,2022-10-28,99.580002,100.849998,97.510002,99.199997,99.199997,95928300
+META,2022-10-31,98.220001,99.32,92.599998,93.160004,93.160004,121361400
+META,2022-11-01,94.330002,97.489998,93.550003,95.199997,95.199997,110189600
+META,2022-11-02,94.209999,95.199997,90.480003,90.540001,90.540001,71821100
+META,2022-11-03,90.080002,90.459999,88.410004,88.910004,88.910004,60664000
+META,2022-11-04,90.349998,91.389999,88.089996,90.790001,90.790001,55638100
+META,2022-11-07,94.779999,96.879997,93.099998,96.720001,96.720001,81987300
+META,2022-11-08,95.919998,97.800003,94.790001,96.470001,96.470001,52088300
+META,2022-11-09,101.720001,104.900002,100.739998,101.470001,101.470001,107677300
+META,2022-11-10,107.120003,112.75,104.610001,111.870003,111.870003,80671000
+META,2022-11-11,109.230003,114.900002,108.809998,113.019997,113.019997,59961700
+META,2022-11-14,110.989998,116.269997,110.800003,114.220001,114.220001,53395000
+META,2022-11-15,116.07,118.739998,114.410004,117.080002,117.080002,50670500
+META,2022-11-16,114.5,116.080002,112.660004,113.230003,113.230003,33287800
+META,2022-11-17,110.410004,112.330002,109.800003,111.449997,111.449997,35093800
+META,2022-11-18,113.800003,114.32,110.620003,112.050003,112.050003,33357700
+META,2022-11-21,111.519997,112.370003,109.190002,109.860001,109.860001,24351100
+META,2022-11-22,109.860001,111.620003,108.32,111.440002,111.440002,29029000
+META,2022-11-23,111.720001,112.669998,110.730003,112.239998,112.239998,21343100
+META,2022-11-25,111.300003,112.730003,111.019997,111.410004,111.410004,12007600
+META,2022-11-28,110.779999,112.040001,108.379997,108.779999,108.779999,23309400
+META,2022-11-29,109.540001,110.940002,108.540001,109.459999,109.459999,23899200
+META,2022-11-30,109.510002,118.160004,109.379997,118.099998,118.099998,43348600
+META,2022-12-01,119.199997,121.199997,118.400002,120.440002,120.440002,36551400
+META,2022-12-02,117.830002,124.040001,117.610001,123.489998,123.489998,39950500
+META,2022-12-05,121.75,124.669998,121.349998,122.43,122.43,35474900
+META,2022-12-06,119.910004,120.550003,113.739998,114.120003,114.120003,43689200
+META,2022-12-07,113.760002,115.879997,112.879997,113.93,113.93,29461100
+META,2022-12-08,116.389999,117.339996,114.589996,115.330002,115.330002,30619400
+META,2022-12-09,115.300003,117.540001,113.870003,115.900002,115.900002,26033400
+META,2022-12-12,115.18,115.720001,113.139999,114.709999,114.709999,24747100
+META,2022-12-13,122.129997,123.300003,118.639999,120.150002,120.150002,44701100
+META,2022-12-14,119.389999,124.139999,119.389999,121.589996,121.589996,36922000
+META,2022-12-15,118.330002,118.629997,114.010002,116.150002,116.150002,34531000
+META,2022-12-16,120.230003,123.309998,118.82,119.43,119.43,67064000
+META,2022-12-19,116.830002,117.800003,114.330002,114.480003,114.480003,29769900
+META,2022-12-20,113.260002,117.330002,112.459999,117.089996,117.089996,28742500
+META,2022-12-21,116.699997,120.339996,115.620003,119.760002,119.760002,20392800
+META,2022-12-22,117.199997,118.620003,114.379997,117.120003,117.120003,23618100
+META,2022-12-23,116.029999,118.18,115.540001,118.040001,118.040001,17796600
+META,2022-12-27,117.93,118.599998,116.050003,116.879997,116.879997,21392300
+META,2022-12-28,116.25,118.150002,115.510002,115.620003,115.620003,19612500
+META,2022-12-29,116.400002,121.029999,115.769997,120.260002,120.260002,22366200
+META,2022-12-30,118.160004,120.419998,117.739998,120.339996,120.339996,19492100
+META,2023-01-03,122.82,126.370003,122.279999,124.739998,124.739998,35528500
+META,2023-01-04,127.379997,129.050003,125.849998,127.370003,127.370003,32397100
+META,2023-01-05,126.129997,128.520004,124.540001,126.940002,126.940002,25447100
+META,2023-01-06,128.970001,130.330002,126.040001,130.020004,130.020004,27567600
+META,2023-01-09,131.160004,132.949997,129.279999,129.470001,129.470001,26649100
+META,2023-01-10,127.269997,133.440002,127.150002,132.990005,132.990005,28684400
+META,2023-01-11,130.960007,133.850006,130.339996,132.889999,132.889999,25423000
+META,2023-01-12,133.440002,137.679993,131.759995,136.710007,136.710007,30757700
+META,2023-01-13,134.970001,137.389999,134.839996,136.979996,136.979996,22410700
+META,2023-01-17,136.179993,136.75,134.25,135.360001,135.360001,21147600
+META,2023-01-18,135.809998,137.25,132.800003,133.020004,133.020004,20215500
+META,2023-01-19,132.490005,137.449997,132.139999,136.149994,136.149994,28625200
+META,2023-01-20,135.889999,139.940002,134.610001,139.369995,139.369995,28643100
+META,2023-01-23,139.289993,143.759995,138.660004,143.270004,143.270004,27470100
+META,2023-01-24,141.690002,145,141.360001,143.139999,143.139999,21835300
+MSFT,2010-01-04,30.620001,31.1,30.59,30.950001,23.683071,38409100
+MSFT,2010-01-05,30.85,31.1,30.639999,30.959999,23.690725,49749600
+MSFT,2010-01-06,30.879999,31.08,30.52,30.77,23.545338,58182400
+MSFT,2010-01-07,30.629999,30.700001,30.190001,30.450001,23.300467,50559700
+MSFT,2010-01-08,30.280001,30.879999,30.24,30.66,23.461161,51197400
+MSFT,2010-01-11,30.709999,30.76,30.120001,30.27,23.162729,68754700
+MSFT,2010-01-12,30.15,30.4,29.91,30.07,23.009691,65912100
+MSFT,2010-01-13,30.26,30.52,30.01,30.35,23.223953,51863500
+MSFT,2010-01-14,30.309999,31.1,30.26,30.959999,23.690725,63228100
+MSFT,2010-01-15,31.08,31.24,30.709999,30.860001,23.614204,79913200
+MSFT,2010-01-19,30.75,31.24,30.68,31.1,23.797857,46575700
+MSFT,2010-01-20,30.809999,30.940001,30.309999,30.59,23.407598,54849500
+MSFT,2010-01-21,30.610001,30.719999,30,30.01,22.963774,73086700
+MSFT,2010-01-22,30,30.200001,28.84,28.959999,22.160309,102004600
+MSFT,2010-01-25,29.24,29.66,29.1,29.32,22.435783,63373000
+MSFT,2010-01-26,29.200001,29.85,29.09,29.5,22.573519,66639900
+MSFT,2010-01-27,29.35,29.82,29.02,29.67,22.703611,63949500
+MSFT,2010-01-28,29.84,29.870001,28.889999,29.16,22.313353,117513700
+MSFT,2010-01-29,29.9,29.92,27.66,28.18,21.563454,193888500
+MSFT,2010-02-01,28.389999,28.48,27.92,28.41,21.739447,85931100
+MSFT,2010-02-02,28.370001,28.5,28.139999,28.459999,21.777719,54413700
+MSFT,2010-02-03,28.26,28.790001,28.120001,28.629999,21.907795,61397900
+MSFT,2010-02-04,28.379999,28.5,27.809999,27.84,21.30328,77850000
+MSFT,2010-02-05,28,28.280001,27.57,28.02,21.441019,80960100
+MSFT,2010-02-08,28.01,28.08,27.57,27.719999,21.211464,52820600
+MSFT,2010-02-09,27.969999,28.34,27.75,28.01,21.433365,59195800
+MSFT,2010-02-10,28.030001,28.24,27.84,27.99,21.418066,48591300
+MSFT,2010-02-11,27.93,28.4,27.700001,28.120001,21.517542,65993700
+MSFT,2010-02-12,27.809999,28.059999,27.58,27.93,21.372158,81117200
+MSFT,2010-02-16,28.129999,28.370001,28.02,28.35,21.794983,51935600
+MSFT,2010-02-17,28.530001,28.65,28.360001,28.59,21.979492,45882900
+MSFT,2010-02-18,28.59,29.030001,28.51,28.969999,22.271631,42856500
+MSFT,2010-02-19,28.790001,28.92,28.690001,28.77,22.117874,44451800
+MSFT,2010-02-22,28.84,28.940001,28.65,28.73,22.087116,36707100
+MSFT,2010-02-23,28.68,28.83,28.09,28.33,21.779612,52266200
+MSFT,2010-02-24,28.52,28.790001,28.379999,28.629999,22.010244,43165900
+MSFT,2010-02-25,28.27,28.65,28.02,28.6,21.987169,48735300
+MSFT,2010-02-26,28.65,28.85,28.51,28.67,22.040995,40370600
+MSFT,2010-03-01,28.77,29.049999,28.530001,29.02,22.31007,43805400
+MSFT,2010-03-02,29.08,29.299999,28.24,28.459999,21.879551,93123900
+MSFT,2010-03-03,28.51,28.610001,28.35,28.459999,21.879551,48442100
+MSFT,2010-03-04,28.459999,28.65,28.27,28.629999,22.010244,42890600
+MSFT,2010-03-05,28.66,28.68,28.42,28.59,21.979492,56001800
+MSFT,2010-03-08,28.52,28.93,28.5,28.629999,22.010244,39414500
+MSFT,2010-03-09,28.559999,29.110001,28.549999,28.799999,22.14094,50271600
+MSFT,2010-03-10,28.860001,29.110001,28.799999,28.969999,22.271631,44891400
+MSFT,2010-03-11,28.889999,29.190001,28.85,29.18,22.433073,35349700
+MSFT,2010-03-12,29.32,29.379999,29.040001,29.27,22.502262,31700200
+MSFT,2010-03-15,29.18,29.370001,29.01,29.290001,22.517637,37512000
+MSFT,2010-03-16,29.42,29.49,29.200001,29.370001,22.579144,36723500
+MSFT,2010-03-17,29.5,29.870001,29.4,29.629999,22.779024,50385700
+MSFT,2010-03-18,29.629999,29.719999,29.5,29.610001,22.763647,43845200
+MSFT,2010-03-19,29.76,29.9,29.35,29.59,22.74828,81332100
+MSFT,2010-03-22,29.5,29.700001,29.389999,29.6,22.755959,37718200
+MSFT,2010-03-23,29.59,29.9,29.41,29.879999,22.97122,42026600
+MSFT,2010-03-24,29.719999,29.85,29.6,29.65,22.794401,33987700
+MSFT,2010-03-25,29.83,30.57,29.799999,30.01,23.071161,73168700
+MSFT,2010-03-26,30.09,30.200001,29.59,29.66,22.802088,55595500
+MSFT,2010-03-29,29.709999,29.82,29.549999,29.59,22.74828,33336000
+MSFT,2010-03-30,29.629999,29.860001,29.5,29.77,22.886652,34954800
+MSFT,2010-03-31,29.639999,29.719999,29.17,29.290001,22.517637,63760000
+MSFT,2010-04-01,29.35,29.540001,28.620001,29.16,22.417694,74768100
+MSFT,2010-04-05,29.129999,29.43,29.030001,29.27,22.502262,34331200
+MSFT,2010-04-06,29.15,29.58,28.98,29.32,22.540699,47366800
+MSFT,2010-04-07,29.16,29.559999,29.139999,29.35,22.563763,58318800
+MSFT,2010-04-08,29.32,29.98,29.299999,29.92,23.001974,63713800
+MSFT,2010-04-09,29.950001,30.41,29.9,30.34,23.324858,54752500
+MSFT,2010-04-12,30.25,30.49,30.209999,30.32,23.309486,37068800
+MSFT,2010-04-13,30.15,30.5,30.129999,30.450001,23.409424,41374600
+MSFT,2010-04-14,30.790001,31,30.66,30.82,23.693871,68941200
+MSFT,2010-04-15,30.82,30.950001,30.709999,30.870001,23.732311,52745400
+MSFT,2010-04-16,30.790001,30.98,30.6,30.67,23.57856,88703100
+MSFT,2010-04-19,30.77,31.25,30.76,31.040001,23.86301,64970300
+MSFT,2010-04-20,31.219999,31.440001,31.129999,31.360001,24.109016,52199500
+MSFT,2010-04-21,31.33,31.5,31.23,31.33,24.085955,55343100
+MSFT,2010-04-22,31.040001,31.530001,30.9,31.389999,24.132078,84847600
+MSFT,2010-04-23,31.120001,31.58,30.65,30.959999,23.80151,126766600
+MSFT,2010-04-26,31,31.280001,30.860001,31.110001,23.916828,63649300
+MSFT,2010-04-27,30.950001,31.25,30.75,30.85,23.716938,68730900
+MSFT,2010-04-28,30.92,31,30.620001,30.91,23.763069,64557900
+MSFT,2010-04-29,30.93,31.43,30.67,31,23.832256,52665200
+MSFT,2010-04-30,31.07,31.08,30.52,30.540001,23.478617,63214800
+MSFT,2010-05-03,30.67,31.059999,30.58,30.860001,23.724632,43989500
+MSFT,2010-05-04,30.52,30.549999,29.75,30.129999,23.16341,82085600
+MSFT,2010-05-05,29.77,30.09,29.690001,29.85,22.948162,66833800
+MSFT,2010-05-06,29.59,29.879999,27.91,28.98,22.27932,128613000
+MSFT,2010-05-07,28.93,28.950001,27.32,28.209999,21.687349,173718100
+MSFT,2010-05-10,29.01,29.48,28.709999,28.940001,22.24856,86653300
+MSFT,2010-05-11,28.68,29.65,28.57,28.879999,22.202435,63789400
+MSFT,2010-05-12,28.98,29.58,28.92,29.440001,22.632961,47146800
+MSFT,2010-05-13,29.26,29.73,29.18,29.24,22.479204,45188800
+MSFT,2010-05-14,29.200001,29.209999,28.639999,28.93,22.240881,63334000
+MSFT,2010-05-17,29.120001,29.23,28.450001,28.940001,22.24856,46053300
+MSFT,2010-05-18,28.870001,29,28.4,28.6,22.086395,52690600
+MSFT,2010-05-19,28.52,28.690001,27.790001,28.24,21.808376,61746700
+MSFT,2010-05-20,27.65,27.84,27.040001,27.110001,20.935734,87991100
+MSFT,2010-05-21,26.629999,27.110001,26.440001,26.84,20.72723,117596300
+MSFT,2010-05-24,26.85,26.860001,26.26,26.27,20.28705,73711700
+MSFT,2010-05-25,25.65,26.33,25.379999,26.07,20.132593,98373600
+MSFT,2010-05-26,26.23,26.610001,24.559999,25.01,19.314007,176684100
+MSFT,2010-05-27,25.73,26.360001,25.73,26,20.078529,136433600
+MSFT,2010-05-28,25.84,26.120001,25.66,25.799999,19.924084,67496900
+MSFT,2010-06-01,25.530001,26.309999,25.52,25.889999,19.993593,76152400
+MSFT,2010-06-02,26.059999,26.48,25.73,26.459999,20.433769,65718800
+MSFT,2010-06-03,26.549999,26.93,26.41,26.860001,20.742676,67837000
+MSFT,2010-06-04,26.1,26.57,25.620001,25.790001,19.916367,89832200
+MSFT,2010-06-07,25.82,25.83,25.24,25.290001,19.530239,80456200
+MSFT,2010-06-08,25.25,25.26,24.65,25.110001,19.391237,87355000
+MSFT,2010-06-09,25.219999,25.52,24.75,24.790001,19.144115,87794000
+MSFT,2010-06-10,25.129999,25.15,24.780001,25,19.306286,78930900
+MSFT,2010-06-11,25.040001,25.719999,24.77,25.66,19.815975,68057700
+MSFT,2010-06-14,25.860001,25.959999,25.469999,25.5,19.692408,50972400
+MSFT,2010-06-15,25.75,26.65,25.74,26.58,20.526445,81641500
+MSFT,2010-06-16,26.469999,26.58,26.23,26.32,20.325657,48698000
+MSFT,2010-06-17,26.559999,26.67,26.040001,26.370001,20.364271,47995500
+MSFT,2010-06-18,26.370001,26.530001,26.17,26.440001,20.418329,52075600
+MSFT,2010-06-21,26.780001,26.889999,25.889999,25.950001,20.039921,54625300
+MSFT,2010-06-22,26.16,26.450001,25.76,25.77,19.900919,55985400
+MSFT,2010-06-23,25.780001,25.780001,25.219999,25.309999,19.545681,61466200
+MSFT,2010-06-24,25.459999,25.719999,24.93,25,19.306286,85243400
+MSFT,2010-06-25,25.049999,25.110001,24.309999,24.530001,18.943323,156256700
+MSFT,2010-06-28,24.51,24.610001,24.120001,24.309999,18.773434,73784800
+MSFT,2010-06-29,24.129999,24.200001,23.110001,23.309999,18.001181,119882100
+MSFT,2010-06-30,23.299999,23.68,22.950001,23.01,17.76951,81050500
+MSFT,2010-07-01,23.09,23.32,22.73,23.16,17.885338,92239400
+MSFT,2010-07-02,23.360001,23.48,23.049999,23.27,17.970297,62485100
+MSFT,2010-07-06,23.700001,24.09,23.58,23.82,18.395031,73592000
+MSFT,2010-07-07,23.82,24.32,23.610001,24.299999,18.765711,79965300
+MSFT,2010-07-08,24.6,24.620001,23.969999,24.41,18.850657000000002,50758100
+MSFT,2010-07-09,24.33,24.41,24.15,24.27,18.742548,53806100
+MSFT,2010-07-12,24.43,24.889999,24.42,24.83,19.175007,49854200
+MSFT,2010-07-13,25.139999,25.299999,24.9,25.129999,19.406673,61928700
+MSFT,2010-07-14,25.5,25.610001,25.120001,25.440001,19.646072,72808100
+MSFT,2010-07-15,25.5,25.59,24.98,25.51,19.700136,56934700
+MSFT,2010-07-16,25.51,25.639999,24.879999,24.889999,19.221338,65064800
+MSFT,2010-07-19,24.959999,25.299999,24.91,25.23,19.483906,38181800
+MSFT,2010-07-20,24.860001,25.48,24.700001,25.48,19.676966,45530700
+MSFT,2010-07-21,25.6,25.65,24.98,25.120001,19.398958,73297300
+MSFT,2010-07-22,25.51,25.99,25.469999,25.84,19.954977,73016400
+MSFT,2010-07-23,25.84,26.02,25.25,25.809999,19.931816,108520100
+MSFT,2010-07-26,25.860001,26.200001,25.799999,26.1,20.155758,67249900
+MSFT,2010-07-27,26.139999,26.24,25.959999,26.16,20.202097,60672100
+MSFT,2010-07-28,26.07,26.190001,25.83,25.950001,20.039921,69704800
+MSFT,2010-07-29,26.129999,26.41,25.6,26.030001,20.101713,69446200
+MSFT,2010-07-30,25.75,25.84,25.35,25.809999,19.931816,83534800
+MSFT,2010-08-02,25.99,26.379999,25.75,26.33,20.333384,55044600
+MSFT,2010-08-03,26.200001,26.35,25.969999,26.16,20.202097,56877700
+MSFT,2010-08-04,26.15,26.24,25.440001,25.73,19.870035,78531900
+MSFT,2010-08-05,25.49,25.58,25.209999,25.370001,19.592022,64922100
+MSFT,2010-08-06,25.18,25.559999,25.02,25.549999,19.73102,55982100
+MSFT,2010-08-09,25.549999,25.73,25.370001,25.610001,19.777363,57096500
+MSFT,2010-08-10,25.33,25.34,24.879999,25.07,19.360346,87257700
+MSFT,2010-08-11,24.68,24.9,24.559999,24.860001,19.19817,76746900
+MSFT,2010-08-12,24.42,24.68,24.360001,24.49,18.912437,70240500
+MSFT,2010-08-13,24.35,24.67,24.24,24.4,18.842936,45263500
+MSFT,2010-08-16,24.360001,24.610001,24.299999,24.5,18.92016,40909700
+MSFT,2010-08-17,24.709999,24.959999,24.6,24.709999,19.184126,52912600
+MSFT,2010-08-18,24.68,24.950001,24.41,24.82,19.269529,46818900
+MSFT,2010-08-19,24.620001,24.74,24.209999,24.440001,18.974504,54064600
+MSFT,2010-08-20,24.309999,24.4,24.200001,24.23,18.81147,49560100
+MSFT,2010-08-23,24.440001,24.639999,24.24,24.280001,18.850288,51643000
+MSFT,2010-08-24,24.09,24.35,24,24.040001,18.663952,66522500
+MSFT,2010-08-25,24,24.219999,23.870001,24.1,18.710541,47404800
+MSFT,2010-08-26,24.09,24.190001,23.790001,23.82,18.493155,49105300
+MSFT,2010-08-27,23.879999,24.02,23.51,23.93,18.578558,60939400
+MSFT,2010-08-30,23.74,23.82,23.6,23.639999,18.353415,45453100
+MSFT,2010-08-31,23.6,23.73,23.32,23.469999,18.221428,66074600
+MSFT,2010-09-01,23.67,23.950001,23.540001,23.9,18.55526,65235900
+MSFT,2010-09-02,23.879999,23.950001,23.709999,23.940001,18.586327,48837100
+MSFT,2010-09-03,24.24,24.450001,24.200001,24.290001,18.858055,64189100
+MSFT,2010-09-07,24.1,24.299999,23.92,23.959999,18.601852,51928700
+MSFT,2010-09-08,24.07,24.200001,23.74,23.93,18.578558,65512400
+MSFT,2010-09-09,24.190001,24.209999,23.99,24.01,18.640665,46028900
+MSFT,2010-09-10,23.98,24.030001,23.790001,23.85,18.516453,58284300
+MSFT,2010-09-13,24.200001,25.290001,24.09,25.110001,19.494675,114680400
+MSFT,2010-09-14,25.040001,25.35,24.889999,25.030001,19.432562,87160400
+MSFT,2010-09-15,25.1,25.219999,24.92,25.120001,19.502439,56201900
+MSFT,2010-09-16,25.059999,25.370001,25.049999,25.33,19.665476,44548300
+MSFT,2010-09-17,25.4,25.530001,25.08,25.219999,19.580076,70341600
+MSFT,2010-09-20,25.280001,25.52,25.110001,25.43,19.743118,49838700
+MSFT,2010-09-21,25.42,25.42,25.08,25.15,19.525732,52675700
+MSFT,2010-09-22,24.889999,24.969999,24.360001,24.610001,19.106493,94299400
+MSFT,2010-09-23,24.51,24.59,24.360001,24.43,18.966749,46201800
+MSFT,2010-09-24,24.639999,24.799999,24.58,24.780001,19.238474,51948800
+MSFT,2010-09-27,24.85,24.99,24.59,24.73,19.199656,43603300
+MSFT,2010-09-28,24.799999,24.9,24.35,24.68,19.160833,56041200
+MSFT,2010-09-29,24.629999,24.66,24.4,24.5,19.021095,44318900
+MSFT,2010-09-30,24.610001,24.83,24.360001,24.49,19.013327,61262700
+MSFT,2010-10-01,24.77,24.82,24.299999,24.379999,18.927931,62672300
+MSFT,2010-10-04,23.959999,23.99,23.780001,23.91,18.563026,98143400
+MSFT,2010-10-05,24.059999,24.450001,23.91,24.35,18.904638,78152900
+MSFT,2010-10-06,24.32,24.540001,24.129999,24.43,18.966749,50489700
+MSFT,2010-10-07,24.620001,24.75,24.280001,24.530001,19.044373,50096100
+MSFT,2010-10-08,24.620001,24.65,24.370001,24.57,19.075432,41327800
+MSFT,2010-10-11,24.74,24.74,24.5,24.59,19.090967,27587800
+MSFT,2010-10-12,24.65,24.93,24.43,24.83,19.277292,50141500
+MSFT,2010-10-13,25.02,25.540001,24.889999,25.34,19.673246,75336500
+MSFT,2010-10-14,25.290001,25.34,25,25.23,19.587837,51949100
+MSFT,2010-10-15,25.360001,25.549999,25.23,25.540001,19.82852,68954800
+MSFT,2010-10-18,25.59,25.950001,25.450001,25.82,20.045898,48330500
+MSFT,2010-10-19,25.27,25.370001,24.950001,25.1,19.48691,66150900
+MSFT,2010-10-20,25.26,25.4,25.1,25.309999,19.649946,56283600
+MSFT,2010-10-21,25.4,25.540001,25.049999,25.42,19.735352,50032400
+MSFT,2010-10-22,25.52,25.540001,25.27,25.379999,19.704296,25837900
+MSFT,2010-10-25,25.24,25.35,25.17,25.190001,19.556786,50912400
+MSFT,2010-10-26,25.120001,25.969999,25.059999,25.9,20.108007,69304200
+MSFT,2010-10-27,25.790001,26.110001,25.620001,26.049999,20.224464,64805500
+MSFT,2010-10-28,26.209999,26.379999,25.92,26.280001,20.403027,80730300
+MSFT,2010-10-29,27.15,27.200001,26.48,26.67,20.705809,114193200
+MSFT,2010-11-01,26.879999,27.219999,26.700001,26.950001,20.923203,61912100
+MSFT,2010-11-02,27.059999,27.42,27.02,27.389999,21.264801,54402100
+MSFT,2010-11-03,27.459999,27.49,26.959999,27.030001,20.98531,110255300
+MSFT,2010-11-04,27.41,27.43,27.01,27.139999,21.070711,93599300
+MSFT,2010-11-05,27.17,27.190001,26.530001,26.85,20.845558,110953700
+MSFT,2010-11-08,26.68,28.870001,26.58,26.809999,20.814508,71670800
+MSFT,2010-11-09,26.809999,27.110001,26.709999,26.950001,20.923203,58538600
+MSFT,2010-11-10,27.01,27.08,26.809999,26.940001,20.915434,52277300
+MSFT,2010-11-11,26.68,26.719999,26.280001,26.68,20.713579,62073100
+MSFT,2010-11-12,26.469999,26.52,26.1,26.27,20.395266,64962200
+MSFT,2010-11-15,26.33,26.5,26.17,26.200001,20.340927,51794600
+MSFT,2010-11-16,26.040001,26.040001,25.65,25.809999,20.161253,65339200
+MSFT,2010-11-17,25.9,25.91,25.549999,25.57,19.97378,58299700
+MSFT,2010-11-18,25.709999,26.08,25.610001,25.84,20.184687,59514000
+MSFT,2010-11-19,25.799999,25.83,25.6,25.690001,20.06752,52423200
+MSFT,2010-11-22,25.65,25.74,25.440001,25.73,20.098766,53350500
+MSFT,2010-11-23,25.57,25.6,25.09,25.120001,19.622269,69742500
+MSFT,2010-11-24,25.200001,25.459999,25.16,25.370001,19.817551,56825900
+MSFT,2010-11-26,25.209999,25.41,25.17,25.25,19.723822,21356500
+MSFT,2010-11-29,25.190001,25.42,24.93,25.309999,19.770685,56603600
+MSFT,2010-11-30,25.049999,25.469999,25,25.26,19.731628,75282100
+MSFT,2010-12-01,25.57,26.25,25.559999,26.040001,20.340925,74123500
+MSFT,2010-12-02,26.24,26.98,26.200001,26.889999,21.004896,91759200
+MSFT,2010-12-03,26.809999,27.059999,26.780001,27.02,21.106443,52622000
+MSFT,2010-12-06,26.93,26.98,26.76,26.84,20.965832,36264200
+MSFT,2010-12-07,27.08,27.129999,26.85,26.870001,20.989267,57860500
+MSFT,2010-12-08,26.83,27.24,26.799999,27.23,21.270475,41666800
+MSFT,2010-12-09,27.280001,27.34,27.01,27.08,21.153305,47148300
+MSFT,2010-12-10,27.190001,27.4,27.110001,27.34,21.356403,37625800
+MSFT,2010-12-13,27.27,27.450001,27.17,27.25,21.286102,47943900
+MSFT,2010-12-14,27.309999,27.75,27.26,27.620001,21.575127,64070500
+MSFT,2010-12-15,27.530001,27.99,27.530001,27.85,21.754782,69634200
+MSFT,2010-12-16,27.76,27.99,27.66,27.99,21.864143,57680200
+MSFT,2010-12-17,27.92,28.09,27.75,27.9,21.793844,87456500
+MSFT,2010-12-20,27.950001,27.99,27.68,27.809999,21.723537,52811000
+MSFT,2010-12-21,27.85,28.139999,27.76,28.07,21.926636,38153000
+MSFT,2010-12-22,28.01,28.4,27.98,28.190001,22.020372,42252300
+MSFT,2010-12-23,27.969999,28.32,27.959999,28.299999,22.106302,24902500
+MSFT,2010-12-27,28.120001,28.200001,27.879999,28.07,21.926636,21652800
+MSFT,2010-12-28,27.969999,28.17,27.959999,28.01,21.879766,23042200
+MSFT,2010-12-29,27.940001,28.120001,27.879999,27.969999,21.84852,19502500
+MSFT,2010-12-30,27.92,28,27.780001,27.85,21.754782,20786100
+MSFT,2010-12-31,27.799999,27.92,27.629999,27.91,21.801649,24752000
+MSFT,2011-01-03,28.049999,28.18,27.92,27.98,21.856333,53443800
+MSFT,2011-01-04,27.940001,28.17,27.85,28.09,21.942255,54405600
+MSFT,2011-01-05,27.9,28.01,27.77,28,21.871952,58998700
+MSFT,2011-01-06,28.040001,28.85,27.860001,28.82,22.512491,88026300
+MSFT,2011-01-07,28.639999,28.74,28.25,28.6,22.340641,73762000
+MSFT,2011-01-10,28.26,28.4,28.040001,28.219999,22.043812,57573600
+MSFT,2011-01-11,28.200001,28.25,28.049999,28.110001,21.957874,50298900
+MSFT,2011-01-12,28.120001,28.59,28.07,28.549999,22.30158,52631100
+MSFT,2011-01-13,28.33,28.389999,28.01,28.190001,22.020372,67077600
+MSFT,2011-01-14,28.08,28.379999,27.91,28.299999,22.106302,62688400
+MSFT,2011-01-18,28.16,28.74,28.139999,28.66,22.387508,53322700
+MSFT,2011-01-19,28.459999,28.68,28.27,28.469999,22.239086,50005900
+MSFT,2011-01-20,28.5,28.549999,28.129999,28.35,22.145353,58613600
+MSFT,2011-01-21,28.4,28.43,28.02,28.02,21.887573,58080300
+MSFT,2011-01-24,28.02,28.559999,27.99,28.379999,22.168791,52047800
+MSFT,2011-01-25,28.139999,28.450001,28.120001,28.450001,22.223475,42436600
+MSFT,2011-01-26,28.51,28.99,28.5,28.780001,22.481243,74628800
+MSFT,2011-01-27,28.75,29.459999,28.49,28.870001,22.551552,146938600
+MSFT,2011-01-28,28.9,28.93,27.450001,27.75,21.67667,141249400
+MSFT,2011-01-31,27.77,27.9,27.42,27.73,21.661053,65029000
+MSFT,2011-02-01,27.799999,28.059999,27.610001,27.99,21.864143,62810700
+MSFT,2011-02-02,27.93,28.110001,27.879999,27.940001,21.825094,45824000
+MSFT,2011-02-03,27.969999,27.969999,27.540001,27.65,21.598549,60340100
+MSFT,2011-02-04,27.700001,27.84,27.51,27.77,21.692295,40412200
+MSFT,2011-02-07,27.799999,28.34,27.790001,28.200001,22.028177,68980900
+MSFT,2011-02-08,28.1,28.34,28.049999,28.280001,22.090679,34904200
+MSFT,2011-02-09,28.190001,28.26,27.91,27.969999,21.84852,52905100
+MSFT,2011-02-10,27.93,27.940001,27.290001,27.5,21.481384,76672400
+MSFT,2011-02-11,27.76,27.809999,27.07,27.25,21.286102,83939700
+MSFT,2011-02-14,27.209999,27.27,26.950001,27.23,21.270475,56766200
+MSFT,2011-02-15,27.040001,27.33,26.950001,26.959999,21.184044,44116500
+MSFT,2011-02-16,27.049999,27.07,26.6,27.02,21.23119,70817900
+MSFT,2011-02-17,26.969999,27.370001,26.91,27.209999,21.380486,57207300
+MSFT,2011-02-18,27.129999,27.209999,26.99,27.059999,21.262613,68667800
+MSFT,2011-02-22,26.780001,27.1,26.52,26.59,20.893314,60889000
+MSFT,2011-02-23,26.530001,26.860001,26.43,26.59,20.893314,60234100
+MSFT,2011-02-24,26.639999,27.059999,26.5,26.77,21.034748,64494200
+MSFT,2011-02-25,26.91,26.950001,26.5,26.549999,20.861881,53006300
+MSFT,2011-02-28,26.690001,26.860001,26.51,26.58,20.88546,51379900
+MSFT,2011-03-01,26.6,26.780001,26.15,26.16,20.555443,60055000
+MSFT,2011-03-02,26.110001,26.370001,26.040001,26.08,20.492575,48658200
+MSFT,2011-03-03,26.26,26.4,26.18,26.200001,20.58687,68271500
+MSFT,2011-03-04,26.219999,26.24,25.799999,25.950001,20.390434,70437200
+MSFT,2011-03-07,26.129999,26.27,25.549999,25.719999,20.209707,64980400
+MSFT,2011-03-08,25.77,26.02,25.65,25.91,20.358997,50549800
+MSFT,2011-03-09,25.809999,25.98,25.66,25.889999,20.343285,39789100
+MSFT,2011-03-10,25.620001,25.709999,25.35,25.41,19.966112,66549500
+MSFT,2011-03-11,25.41,25.85,25.360001,25.68,20.178268,49905800
+MSFT,2011-03-14,25.49,25.76,25.35,25.690001,20.186132,54473400
+MSFT,2011-03-15,25.08,25.469999,25,25.389999,19.950405,76067300
+MSFT,2011-03-16,25.219999,25.280001,24.68,24.790001,19.478954,100725400
+MSFT,2011-03-17,25.059999,25.219999,24.75,24.780001,19.471096,62497000
+MSFT,2011-03-18,25.059999,25.18,24.799999,24.799999,19.486803,85486700
+MSFT,2011-03-21,25.18,25.58,25.15,25.33,19.903257,46878100
+MSFT,2011-03-22,25.299999,25.459999,25.23,25.299999,19.879686,30895600
+MSFT,2011-03-23,25.23,25.610001,25.18,25.540001,20.068268,43969000
+MSFT,2011-03-24,25.6,25.870001,25.5,25.809999,20.28042,38696700
+MSFT,2011-03-25,25.93,25.950001,25.59,25.620001,20.131128,57029800
+MSFT,2011-03-28,25.66,25.719999,25.379999,25.41,19.966112,48973200
+MSFT,2011-03-29,25.34,25.52,25.299999,25.49,20.02898,40763500
+MSFT,2011-03-30,25.6,25.719999,25.5,25.610001,20.12327,41999300
+MSFT,2011-03-31,25.6,25.68,25.34,25.389999,19.950405,63233700
+MSFT,2011-04-01,25.530001,25.530001,25.309999,25.48,20.021124,63114200
+MSFT,2011-04-04,25.450001,25.66,25.41,25.549999,20.07613,35433700
+MSFT,2011-04-05,25.82,26.18,25.74,25.780001,20.256845,73651100
+MSFT,2011-04-06,25.98,26.309999,25.860001,26.15,20.547583,65581400
+MSFT,2011-04-07,26.190001,26.26,25.969999,26.200001,20.58687,46134700
+MSFT,2011-04-08,26.17,26.280001,25.959999,26.07,20.48472,39887600
+MSFT,2011-04-11,26.190001,26.25,25.799999,25.98,20.414001,34286300
+MSFT,2011-04-12,25.83,25.85,25.549999,25.639999,20.146843,36920400
+MSFT,2011-04-13,25.65,25.870001,25.559999,25.629999,20.138992,38144700
+MSFT,2011-04-14,25.42,25.440001,25.09,25.42,19.973978,55239900
+MSFT,2011-04-15,25.459999,25.559999,25.18,25.370001,19.934689,65080400
+MSFT,2011-04-18,25.1,25.280001,24.719999,25.08,19.706816,58045100
+MSFT,2011-04-19,25,25.17,24.870001,25.15,19.761824,38892400
+MSFT,2011-04-20,25.540001,26,25.51,25.76,20.241129,61608600
+MSFT,2011-04-21,25.790001,25.889999,25.360001,25.52,20.052553,46892300
+MSFT,2011-04-25,25.559999,25.620001,25.34,25.610001,20.12327,33525100
+MSFT,2011-04-26,25.74,26.440001,25.67,26.190001,20.579018,69200000
+MSFT,2011-04-27,26.299999,26.389999,26.129999,26.379999,20.728298,52689000
+MSFT,2011-04-28,26.459999,26.870001,26.4,26.709999,20.98761,80200000
+MSFT,2011-04-29,26.549999,26.639999,25.360001,25.92,20.366858,319317900
+MSFT,2011-05-02,25.940001,26,25.48,25.66,20.162563,89825600
+MSFT,2011-05-03,25.6,25.85,25.49,25.809999,20.28042,71892900
+MSFT,2011-05-04,25.85,26.25,25.790001,26.059999,20.476858,73292300
+MSFT,2011-05-05,26.049999,26.08,25.68,25.790001,20.264711,55600000
+MSFT,2011-05-06,26.07,26.219999,25.75,25.870001,20.327572,55993000
+MSFT,2011-05-09,25.799999,25.959999,25.67,25.83,20.296139,38696400
+MSFT,2011-05-10,25.379999,25.85,25.25,25.67,20.17042,120798700
+MSFT,2011-05-11,25.65,25.66,25.209999,25.360001,19.92683,78600000
+MSFT,2011-05-12,25.35,25.389999,25.1,25.32,19.895403,77400000
+MSFT,2011-05-13,25.280001,25.32,24.950001,25.030001,19.667536,66812300
+MSFT,2011-05-16,24.959999,25.07,24.5,24.57,19.306078,91350900
+MSFT,2011-05-17,24.4,24.700001,24.27,24.52,19.393087,82882100
+MSFT,2011-05-18,24.530001,24.74,24.25,24.690001,19.527531,53931100
+MSFT,2011-05-19,24.85,24.879999,24.5,24.719999,19.551258,37783600
+MSFT,2011-05-20,24.719999,24.870001,24.440001,24.49,19.36936,45451500
+MSFT,2011-05-23,24.209999,24.25,24.030001,24.17,19.116259,52692500
+MSFT,2011-05-24,24.200001,24.290001,24.040001,24.15,19.100449,47691800
+MSFT,2011-05-25,24.17,24.309999,24.16,24.190001,19.13208,34904200
+MSFT,2011-05-26,24.35,25.030001,24.32,24.67,19.511717,78016600
+MSFT,2011-05-27,24.68,24.9,24.65,24.76,19.582895,50251000
+MSFT,2011-05-31,24.959999,25.059999,24.700001,25.01,19.780624,60196300
+MSFT,2011-06-01,24.99,25.1,24.370001,24.43,19.321907,74033500
+MSFT,2011-06-02,24.49,24.65,24.18,24.219999,19.155811,51487800
+MSFT,2011-06-03,24.049999,24.139999,23.84,23.91,18.910629,60697700
+MSFT,2011-06-06,23.889999,24.25,23.77,24.01,18.989716,54778700
+MSFT,2011-06-07,24.09,24.17,23.9,24.059999,19.029268,41112600
+MSFT,2011-06-08,23.9,24.02,23.860001,23.940001,18.934353,42205000
+MSFT,2011-06-09,24.01,24.040001,23.82,23.959999,18.950174,42878700
+MSFT,2011-06-10,24.02,24.02,23.690001,23.709999,18.752447,49327200
+MSFT,2011-06-13,23.790001,24.190001,23.700001,24.040001,19.013441,47572500
+MSFT,2011-06-14,24.299999,24.450001,24.190001,24.219999,19.155811,42894500
+MSFT,2011-06-15,24,24.01,23.67,23.74,18.776173,49410200
+MSFT,2011-06-16,23.75,24.1,23.65,24,18.98181,57184100
+MSFT,2011-06-17,24.219999,24.299999,23.98,24.26,19.187441,83320400
+MSFT,2011-06-20,24.17,24.66,24.16,24.469999,19.353535,54338400
+MSFT,2011-06-21,24.52,24.860001,24.4,24.76,19.582895,49708700
+MSFT,2011-06-22,24.6,24.809999,24.59,24.65,19.495899,44287300
+MSFT,2011-06-23,24.440001,24.65,24.200001,24.629999,19.480076,59470400
+MSFT,2011-06-24,24.51,24.540001,24.190001,24.299999,19.21908,101387200
+MSFT,2011-06-27,24.23,25.459999,24.23,25.200001,19.930901,92044200
+MSFT,2011-06-28,25.299999,25.92,25.16,25.799999,20.405441,81032100
+MSFT,2011-06-29,25.709999,25.709999,25.360001,25.620001,20.263088,66051000
+MSFT,2011-06-30,25.74,26,25.66,26,20.563631,52535400
+MSFT,2011-07-01,25.93,26.17,25.84,26.02,20.579449,52906200
+MSFT,2011-07-05,26.1,26.15,25.9,26.030001,20.587355,37805300
+MSFT,2011-07-06,25.969999,26.370001,25.959999,26.33,20.824629,48744200
+MSFT,2011-07-07,26.49,26.879999,26.360001,26.77,21.17263,51946500
+MSFT,2011-07-08,26.540001,26.98,26.51,26.92,21.291262,58320700
+MSFT,2011-07-11,26.620001,26.799999,26.49,26.629999,21.061905,43999800
+MSFT,2011-07-12,26.549999,26.790001,26.34,26.540001,20.990717,47319300
+MSFT,2011-07-13,26.6,26.959999,26.51,26.629999,21.061905,40861800
+MSFT,2011-07-14,26.620001,27.01,26.360001,26.469999,20.93535,46382300
+MSFT,2011-07-15,26.469999,26.93,26.469999,26.780001,21.180532,49132400
+MSFT,2011-07-18,26.629999,26.9,26.26,26.59,21.03026,44501900
+MSFT,2011-07-19,26.809999,27.639999,26.780001,27.540001,21.781624,86730600
+MSFT,2011-07-20,27.280001,27.35,26.98,27.059999,21.401991,49795400
+MSFT,2011-07-21,27.040001,27.309999,26.65,27.1,21.433628,81737400
+MSFT,2011-07-22,26.860001,27.549999,26.68,27.530001,21.773712,76380600
+MSFT,2011-07-25,27.26,28.09,27.190001,27.91,22.074257,108482400
+MSFT,2011-07-26,27.82,28.15,27.780001,28.08,22.208717,74636500
+MSFT,2011-07-27,27.879999,27.99,27.200001,27.33,21.615534,71488700
+MSFT,2011-07-28,27.290001,28.07,27.209999,27.719999,21.923986,83761400
+MSFT,2011-07-29,27.52,27.709999,27.26,27.4,21.670898,104394800
+MSFT,2011-08-01,27.51,27.690001,26.75,27.27,21.568079,61838400
+MSFT,2011-08-02,26.98,27.450001,26.76,26.799999,21.196358,63883100
+MSFT,2011-08-03,26.83,27,26.48,26.92,21.291262,64581200
+MSFT,2011-08-04,26.530001,26.870001,25.93,25.940001,20.516172,92949500
+MSFT,2011-08-05,25.969999,26.1,25.23,25.68,20.310532,112071700
+MSFT,2011-08-08,25.02,25.6,24.389999,24.48,19.361446,134257200
+MSFT,2011-08-09,24.709999,25.620001,24.030001,25.58,20.231441,126268900
+MSFT,2011-08-10,24.950001,25.09,24.1,24.200001,19.139992,127819900
+MSFT,2011-08-11,24.5,25.379999,24.4,25.190001,19.922989,90690100
+MSFT,2011-08-12,25.129999,25.34,24.65,25.1,19.85181,64787100
+MSFT,2011-08-15,25.24,25.58,25.15,25.51,20.176085,56529400
+MSFT,2011-08-16,25.219999,25.59,25.049999,25.35,20.176083,54251500
+MSFT,2011-08-17,25.25,25.700001,24.93,25.25,20.096491,50923700
+MSFT,2011-08-18,24.57,25.09,24.030001,24.67,19.634869,105714200
+MSFT,2011-08-19,24.41,24.620001,23.91,24.049999,19.141415,77397900
+MSFT,2011-08-22,24.42,24.49,23.790001,23.98,19.085699,54721000
+MSFT,2011-08-23,24.030001,24.75,24.030001,24.719999,19.67466,59670600
+MSFT,2011-08-24,24.65,24.93,24.42,24.9,19.817928,45329700
+MSFT,2011-08-25,25.08,25.16,24.5,24.57,19.555279,48192000
+MSFT,2011-08-26,24.51,25.34,24.42,25.25,20.096491,71957000
+MSFT,2011-08-29,25.530001,25.860001,25.370001,25.84,20.566069,38863200
+MSFT,2011-08-30,25.73,26.43,25.700001,26.23,20.876478,57341400
+MSFT,2011-08-31,26.290001,26.709999,26.26,26.6,21.170963,59300800
+MSFT,2011-09-01,26.459999,26.860001,26.209999,26.209999,20.860554,60510800
+MSFT,2011-09-02,25.780001,26,25.66,25.799999,20.534235,43894400
+MSFT,2011-09-06,25.200001,25.59,25.110001,25.51,20.303429,54929300
+MSFT,2011-09-07,25.690001,26,25.57,26,20.693422,41961000
+MSFT,2011-09-08,26,26.66,25.950001,26.219999,20.868517,65811900
+MSFT,2011-09-09,26,26.18,25.5,25.74,20.486486,64529200
+MSFT,2011-09-12,25.440001,25.93,25.27,25.889999,20.605864,55046100
+MSFT,2011-09-13,25.92,26.190001,25.809999,26.040001,20.725254,48792300
+MSFT,2011-09-14,26.17,26.799999,25.889999,26.5,21.09137,66739200
+MSFT,2011-09-15,26.73,27.030001,26.309999,26.99,21.481359,67808300
+MSFT,2011-09-16,27.049999,27.27,26.83,27.120001,21.584826,89681500
+MSFT,2011-09-19,26.799999,27.309999,26.6,27.209999,21.656454,52324900
+MSFT,2011-09-20,27.309999,27.5,26.93,26.98,21.473398,49211900
+MSFT,2011-09-21,27.049999,27.059999,25.969999,25.99,20.685463,72750700
+MSFT,2011-09-22,25.299999,25.65,24.6,25.059999,19.945265,96278300
+MSFT,2011-09-23,24.9,25.15,24.690001,25.059999,19.945265,64768100
+MSFT,2011-09-26,25.190001,25.52,24.73,25.440001,20.247717,51057600
+MSFT,2011-09-27,25.66,25.92,25.450001,25.67,20.430773,55620700
+MSFT,2011-09-28,25.93,26.370001,25.51,25.58,20.359135,60736200
+MSFT,2011-09-29,25.98,26.17,25.09,25.450001,20.255672,63407300
+MSFT,2011-09-30,25.200001,25.5,24.879999,24.889999,19.809969,54060500
+MSFT,2011-10-03,24.719999,25.34,24.52,24.530001,19.523439,64592500
+MSFT,2011-10-04,24.299999,25.389999,24.26,25.34,20.168119,83485400
+MSFT,2011-10-05,25.42,26.16,25.16,25.889999,20.605864,94061300
+MSFT,2011-10-06,25.9,26.4,25.700001,26.34,20.964025,55111400
+MSFT,2011-10-07,26.34,26.51,26.200001,26.25,20.892389,52741600
+MSFT,2011-10-10,26.58,26.969999,26.469999,26.940001,21.441566,41815300
+MSFT,2011-10-11,26.860001,27.07,26.719999,27,21.489311,38826200
+MSFT,2011-10-12,27.18,27.309999,26.9,26.959999,21.457485,52489800
+MSFT,2011-10-13,26.76,27.200001,26.620001,27.18,21.632584,43823500
+MSFT,2011-10-14,27.309999,27.5,27.02,27.27,21.704208,50947700
+MSFT,2011-10-17,27.110001,27.42,26.85,26.98,21.473398,39453300
+MSFT,2011-10-18,26.940001,27.4,26.799999,27.309999,21.736042,52487900
+MSFT,2011-10-19,27.370001,27.469999,27.01,27.129999,21.592785,42880000
+MSFT,2011-10-20,27.26,27.34,26.4,27.040001,21.521158,76300200
+MSFT,2011-10-21,27.15,27.190001,26.799999,27.16,21.616663,76620600
+MSFT,2011-10-24,27.059999,27.4,27.040001,27.190001,21.640539,56897800
+MSFT,2011-10-25,27.08,27.23,26.719999,26.809999,21.338099,53554600
+MSFT,2011-10-26,27.030001,27.059999,26.1,26.59,21.162996,63029900
+MSFT,2011-10-27,27.129999,27.4,26.65,27.25,21.688295,74512400
+MSFT,2011-10-28,27.139999,27.190001,26.790001,26.98,21.473398,57712100
+MSFT,2011-10-31,26.76,27,26.620001,26.629999,21.194839,46799000
+MSFT,2011-11-01,26.190001,26.32,25.860001,25.99,20.685463,61182600
+MSFT,2011-11-02,26.1,26.200001,25.700001,26.01,20.701374,53533100
+MSFT,2011-11-03,26.24,26.59,25.98,26.530001,21.115238,65836100
+MSFT,2011-11-04,26.379999,26.4,26,26.25,20.892389,36549200
+MSFT,2011-11-07,26.209999,26.82,26.129999,26.799999,21.330141,42589700
+MSFT,2011-11-08,27.01,27.200001,26.690001,27.16,21.616663,47822500
+MSFT,2011-11-09,26.59,26.75,26.059999,26.200001,20.852596,62950900
+MSFT,2011-11-10,26.469999,26.5,26.120001,26.280001,20.916271,32514400
+MSFT,2011-11-11,26.58,27.08,26.57,26.91,21.417683,37903000
+MSFT,2011-11-14,26.879999,27,26.65,26.76,21.298309,34199200
+MSFT,2011-11-15,26.559999,26.940001,26.4,26.74,21.442644,43874200
+MSFT,2011-11-16,26.469999,26.51,26.040001,26.07,20.905376,53262800
+MSFT,2011-11-17,26.01,26.040001,25.440001,25.540001,20.48037,70977500
+MSFT,2011-11-18,25.48,25.5,25.15,25.299999,20.287912,47626200
+MSFT,2011-11-21,25.24,25.25,24.9,25,20.047346,61882500
+MSFT,2011-11-22,24.889999,24.959999,24.65,24.790001,19.87895,49204500
+MSFT,2011-11-23,24.610001,24.790001,24.469999,24.469999,19.622341,49099700
+MSFT,2011-11-25,24.379999,24.67,24.299999,24.299999,19.486021,26164600
+MSFT,2011-11-28,24.940001,24.969999,24.690001,24.870001,19.943106,46766700
+MSFT,2011-11-29,24.82,25.040001,24.75,24.84,19.919046,40917100
+MSFT,2011-11-30,25.370001,25.59,25.139999,25.58,20.51244,81350900
+MSFT,2011-12-01,25.559999,25.629999,25.200001,25.280001,20.271877,48545400
+MSFT,2011-12-02,25.59,25.620001,25.16,25.219999,20.223763,52293800
+MSFT,2011-12-05,25.780001,25.799999,25.5,25.700001,20.608667,56818400
+MSFT,2011-12-06,25.809999,25.870001,25.610001,25.66,20.576597,46175300
+MSFT,2011-12-07,25.67,25.76,25.34,25.6,20.528488,62667000
+MSFT,2011-12-08,25.48,25.719999,25.370001,25.4,20.368099,60522200
+MSFT,2011-12-09,25.52,25.870001,25.5,25.700001,20.608667,53788500
+MSFT,2011-12-12,25.41,25.57,25.290001,25.51,20.456316,38945900
+MSFT,2011-12-13,25.75,26.1,25.65,25.76,20.656788,54581100
+MSFT,2011-12-14,25.719999,25.860001,25.57,25.59,20.520464,47926400
+MSFT,2011-12-15,25.719999,25.879999,25.540001,25.559999,20.496408,46213900
+MSFT,2011-12-16,25.67,26.17,25.629999,26,20.849245,101408100
+MSFT,2011-12-19,26.02,26.120001,25.459999,25.530001,20.472351,52258300
+MSFT,2011-12-20,25.860001,26.1,25.809999,26.030001,20.873299,60767600
+MSFT,2011-12-21,26.01,26.190001,25.440001,25.76,20.656788,64132500
+MSFT,2011-12-22,25.82,25.860001,25.48,25.809999,20.696877,35794100
+MSFT,2011-12-23,25.91,26.040001,25.73,26.030001,20.873299,23205800
+MSFT,2011-12-27,25.959999,26.139999,25.93,26.040001,20.881319,21287200
+MSFT,2011-12-28,26.110001,26.15,25.76,25.82,20.704899,29822500
+MSFT,2011-12-29,25.950001,26.049999,25.860001,26.02,20.865284,22616900
+MSFT,2011-12-30,26,26.120001,25.91,25.959999,20.817163,27395700
+MSFT,2012-01-03,26.549999,26.959999,26.389999,26.77,21.466703,64731500
+MSFT,2012-01-04,26.82,27.469999,26.780001,27.4,21.971891,80516100
+MSFT,2012-01-05,27.379999,27.73,27.290001,27.68,22.196419,56081400
+MSFT,2012-01-06,27.530001,28.190001,27.530001,28.110001,22.541231,99455500
+MSFT,2012-01-09,28.049999,28.1,27.719999,27.74,22.244537,59706800
+MSFT,2012-01-10,27.93,28.15,27.75,27.84,22.324722,60014400
+MSFT,2012-01-11,27.43,27.98,27.370001,27.719999,22.228498,65582400
+MSFT,2012-01-12,27.870001,28.02,27.65,28,22.45303,49370800
+MSFT,2012-01-13,27.93,28.25,27.790001,28.25,22.653505,60196100
+MSFT,2012-01-17,28.4,28.65,28.17,28.26,22.661524,72395300
+MSFT,2012-01-18,28.309999,28.4,27.969999,28.23,22.637468,64860600
+MSFT,2012-01-19,28.16,28.440001,28.030001,28.120001,22.549253,74053500
+MSFT,2012-01-20,28.82,29.74,28.75,29.709999,23.824265,165902900
+MSFT,2012-01-23,29.549999,29.950001,29.35,29.73,23.840309,76078100
+MSFT,2012-01-24,29.469999,29.57,29.18,29.34,23.527573,51703300
+MSFT,2012-01-25,29.07,29.65,29.07,29.559999,23.703985,59231700
+MSFT,2012-01-26,29.610001,29.700001,29.4,29.5,23.655874,49102800
+MSFT,2012-01-27,29.450001,29.530001,29.17,29.23,23.439352,44187700
+MSFT,2012-01-30,28.969999,29.620001,28.83,29.610001,23.744076,51114800
+MSFT,2012-01-31,29.66,29.700001,29.23,29.530001,23.67993,50572400
+MSFT,2012-02-01,29.790001,30.049999,29.76,29.889999,23.968607,67409900
+MSFT,2012-02-02,29.9,30.17,29.709999,29.950001,24.016718,52223300
+MSFT,2012-02-03,30.139999,30.4,30.09,30.24,24.249273,41838500
+MSFT,2012-02-06,30.040001,30.219999,29.969999,30.200001,24.217194,28039700
+MSFT,2012-02-07,30.15,30.49,30.049999,30.35,24.337484,39242400
+MSFT,2012-02-08,30.26,30.67,30.219999,30.66,24.586069,49659100
+MSFT,2012-02-09,30.68,30.799999,30.48,30.77,24.674276,50481600
+MSFT,2012-02-10,30.639999,30.799999,30.360001,30.5,24.457764,44605300
+MSFT,2012-02-13,30.629999,30.77,30.43,30.58,24.521912,33319800
+MSFT,2012-02-14,30.33,30.459999,29.85,30.25,24.416977,59644000
+MSFT,2012-02-15,30.33,30.389999,30.030001,30.049999,24.255548,43311300
+MSFT,2012-02-16,30.309999,31.549999,30.299999,31.290001,25.256441,94705100
+MSFT,2012-02-17,31.200001,31.32,30.950001,31.25,25.224155,70036500
+MSFT,2012-02-21,31.18,31.610001,31.15,31.440001,25.377522,50829900
+MSFT,2012-02-22,31.450001,31.68,31.18,31.27,25.240299,49253200
+MSFT,2012-02-23,31.200001,31.59,31,31.370001,25.321011,35034700
+MSFT,2012-02-24,31.48,31.5,31.24,31.48,25.409805,35575400
+MSFT,2012-02-27,31.24,31.5,31.1,31.35,25.304873,34568400
+MSFT,2012-02-28,31.41,31.93,31.379999,31.870001,25.724604,45230600
+MSFT,2012-02-29,31.889999,32,31.610001,31.74,25.619667,59323600
+MSFT,2012-03-01,31.93,32.389999,31.85,32.290001,26.063614,77344100
+MSFT,2012-03-02,32.310001,32.439999,32,32.080002,25.894114,47314200
+MSFT,2012-03-05,32.009998,32.049999,31.620001,31.799999,25.6681,45240000
+MSFT,2012-03-06,31.540001,31.98,31.49,31.559999,25.474379,51932900
+MSFT,2012-03-07,31.67,31.92,31.530001,31.84,25.700384,34340400
+MSFT,2012-03-08,32.040001,32.209999,31.9,32.009998,25.837603,36747400
+MSFT,2012-03-09,32.099998,32.16,31.92,31.99,25.821459,34628400
+MSFT,2012-03-12,31.969999,32.200001,31.82,32.040001,25.861824,34073600
+MSFT,2012-03-13,32.240002,32.689999,32.150002,32.669998,26.370342,48951700
+MSFT,2012-03-14,32.529999,32.880001,32.490002,32.77,26.451052,41986900
+MSFT,2012-03-15,32.790001,32.939999,32.580002,32.849998,26.515635,49068300
+MSFT,2012-03-16,32.91,32.950001,32.5,32.599998,26.313833,65626400
+MSFT,2012-03-19,32.540001,32.610001,32.150002,32.200001,25.990965,44789200
+MSFT,2012-03-20,32.099998,32.150002,31.74,31.99,25.821459,41566800
+MSFT,2012-03-21,31.959999,32.150002,31.82,31.91,25.756891,37928600
+MSFT,2012-03-22,31.809999,32.09,31.790001,32,25.829531,31749500
+MSFT,2012-03-23,32.099998,32.110001,31.719999,32.009998,25.837603,35912200
+MSFT,2012-03-26,32.189999,32.610001,32.150002,32.59,26.305767,36758300
+MSFT,2012-03-27,32.650002,32.700001,32.400002,32.52,26.249266,36274900
+MSFT,2012-03-28,32.52,32.700001,32.040001,32.189999,25.982895,41344800
+MSFT,2012-03-29,32.060001,32.189999,31.809999,32.119999,25.926399,37038500
+MSFT,2012-03-30,32.400002,32.41,32.040001,32.259998,26.039398,31749400
+MSFT,2012-04-02,32.220001,32.459999,31.950001,32.290001,26.063614,35853600
+MSFT,2012-04-03,32.16,32.189999,31.66,31.940001,25.781105,42752100
+MSFT,2012-04-04,31.66,31.690001,31.049999,31.209999,25.19187,49455900
+MSFT,2012-04-05,31.15,31.629999,31.049999,31.52,25.442095,50368600
+MSFT,2012-04-09,31.219999,31.4,30.969999,31.1,25.103083,31056400
+MSFT,2012-04-10,31.059999,31.190001,30.299999,30.469999,24.594561,54131300
+MSFT,2012-04-11,30.43,30.530001,30.23,30.35,24.4977,43014000
+MSFT,2012-04-12,30.48,31.040001,30.42,30.98,25.006214,38304000
+MSFT,2012-04-13,30.889999,31.16,30.719999,30.809999,24.869001,39749200
+MSFT,2012-04-16,30.99,31.190001,30.77,31.08,25.086939,38124800
+MSFT,2012-04-17,31.27,31.610001,31.200001,31.440001,25.377522,34361500
+MSFT,2012-04-18,31.280001,31.309999,31.040001,31.139999,25.135366,40552900
+MSFT,2012-04-19,31.129999,31.68,30.940001,31.01,25.030441,54781200
+MSFT,2012-04-20,32.150002,32.889999,32.049999,32.419998,26.16855,106045000
+MSFT,2012-04-23,32.310001,32.5,32.029999,32.119999,25.926399,61398200
+MSFT,2012-04-24,32.209999,32.52,31.83,31.92,25.764959,40871100
+MSFT,2012-04-25,31.92,32.32,31.870001,32.200001,25.990965,62495500
+MSFT,2012-04-26,32.119999,32.23,31.92,32.110001,25.91832,40308100
+MSFT,2012-04-27,32.119999,32.220001,31.879999,31.98,25.813393,41419100
+MSFT,2012-04-30,31.98,32.110001,31.92,32.02,25.84568,35697200
+MSFT,2012-05-01,32.049999,32.34,31.950001,32.009998,25.837603,43832300
+MSFT,2012-05-02,31.85,31.93,31.639999,31.799999,25.6681,37385300
+MSFT,2012-05-03,31.879999,31.9,31.610001,31.76,25.635811,31501300
+MSFT,2012-05-04,31.450001,31.57,30.92,30.98,25.006214,57927200
+MSFT,2012-05-07,30.700001,30.860001,30.57,30.65,24.739855,48641400
+MSFT,2012-05-08,30.48,30.780001,30.17,30.5,24.618776,46328300
+MSFT,2012-05-09,30.190001,30.83,30.1,30.76,24.828646,50309300
+MSFT,2012-05-10,30.860001,31.02,30.450001,30.74,24.812498,43839200
+MSFT,2012-05-11,30.690001,31.540001,30.690001,31.16,25.151512,43459300
+MSFT,2012-05-14,30.82,31.040001,30.639999,30.68,24.764067,40528900
+MSFT,2012-05-15,30.639999,30.799999,30.15,30.209999,24.544699,61822800
+MSFT,2012-05-16,30.309999,30.32,29.74,29.9,24.292835,60083700
+MSFT,2012-05-17,29.99,30.209999,29.709999,29.719999,24.146585,48484000
+MSFT,2012-05-18,29.790001,29.809999,29.17,29.27,23.780975,56205300
+MSFT,2012-05-21,29.1,29.790001,29.059999,29.75,24.170967,38787900
+MSFT,2012-05-22,29.690001,29.879999,29.5,29.76,24.17909,39504900
+MSFT,2012-05-23,29.35,29.4,28.639999,29.110001,23.650984,65171000
+MSFT,2012-05-24,29.16,29.299999,28.76,29.07,23.618481,52575000
+MSFT,2012-05-25,29.200001,29.360001,29.01,29.059999,23.610353,29507200
+MSFT,2012-05-29,29.379999,29.719999,29.219999,29.559999,24.016596,37758800
+MSFT,2012-05-30,29.35,29.48,29.120001,29.34,23.837851,41585500
+MSFT,2012-05-31,29.299999,29.42,28.940001,29.190001,23.715986,39134000
+MSFT,2012-06-01,28.76,28.959999,28.440001,28.450001,23.114756,56634300
+MSFT,2012-06-04,28.620001,28.780001,28.32,28.549999,23.196001,47926300
+MSFT,2012-06-05,28.51,28.75,28.389999,28.51,23.163504,45715400
+MSFT,2012-06-06,28.879999,29.370001,28.809999,29.35,23.845978,46860500
+MSFT,2012-06-07,29.639999,29.700001,29.17,29.23,23.74848,37792800
+MSFT,2012-06-08,29.209999,29.68,29.049999,29.65,24.089714,42551100
+MSFT,2012-06-11,29.73,29.809999,28.82,28.9,23.480364,46361900
+MSFT,2012-06-12,29.1,29.299999,28.84,29.290001,23.797228,35337900
+MSFT,2012-06-13,29.219999,29.440001,29.049999,29.129999,23.667236,32984600
+MSFT,2012-06-14,29.33,29.459999,28.879999,29.34,23.837851,39458900
+MSFT,2012-06-15,29.59,30.08,29.49,30.02,24.390333,62314400
+MSFT,2012-06-18,29.99,30.030001,29.709999,29.84,24.244087,58679900
+MSFT,2012-06-19,30.190001,31.110001,30.049999,30.700001,24.942812,75725800
+MSFT,2012-06-20,30.93,31.049999,30.639999,30.93,25.129675,36257100
+MSFT,2012-06-21,30.959999,31.139999,30.059999,30.139999,24.487827,48456600
+MSFT,2012-06-22,30.299999,30.73,30.030001,30.700001,24.942812,45098100
+MSFT,2012-06-25,30.299999,30.32,29.620001,29.870001,24.268457,42217200
+MSFT,2012-06-26,30,30.27,29.940001,30.02,24.390333,38421300
+MSFT,2012-06-27,30.190001,30.5,30.030001,30.17,24.512201,33781700
+MSFT,2012-06-28,29.98,30.049999,29.42,29.91,24.300957,45328400
+MSFT,2012-06-29,30.450001,30.690001,30.139999,30.59,24.853436,55227200
+MSFT,2012-07-02,30.620001,30.620001,30.209999,30.559999,24.829062,30589100
+MSFT,2012-07-03,30.23,30.76,30.17,30.76,24.991562,20938100
+MSFT,2012-07-05,30.59,30.780001,30.379999,30.700001,24.942812,28801900
+MSFT,2012-07-06,30.610001,30.700001,29.950001,30.190001,24.528454,38294800
+MSFT,2012-07-09,30.120001,30.23,29.780001,30,24.374079,30680800
+MSFT,2012-07-10,30.08,30.219999,29.51,29.74,24.162838,37534100
+MSFT,2012-07-11,29.709999,29.74,29.110001,29.299999,23.805355,39184900
+MSFT,2012-07-12,29.15,29.18,28.540001,28.629999,23.261002,63523600
+MSFT,2012-07-13,28.76,29.48,28.719999,29.389999,23.878473,39085000
+MSFT,2012-07-16,29.48,29.530001,29.040001,29.440001,23.919102,27900600
+MSFT,2012-07-17,29.639999,29.860001,29.200001,29.66,24.097849,33771300
+MSFT,2012-07-18,29.6,30.450001,29.459999,30.450001,24.739698,41090400
+MSFT,2012-07-19,30.51,30.799999,30.379999,30.67,24.918438,46663200
+MSFT,2012-07-20,31,31.049999,30.049999,30.120001,24.471581,64021700
+MSFT,2012-07-23,29.57,29.58,29.01,29.280001,23.789103,55151900
+MSFT,2012-07-24,29.24,29.360001,28.9,29.15,23.683479,47723300
+MSFT,2012-07-25,29.24,29.33,28.780001,28.83,23.423491,45579500
+MSFT,2012-07-26,29.23,29.5,29.09,29.16,23.691605,45301400
+MSFT,2012-07-27,29.48,29.85,29.18,29.76,24.17909,44242600
+MSFT,2012-07-30,29.75,29.82,29.459999,29.639999,24.081589,28905000
+MSFT,2012-07-31,29.48,29.709999,29.33,29.469999,23.943474,37620900
+MSFT,2012-08-01,29.59,29.65,29.209999,29.41,23.894726,31721800
+MSFT,2012-08-02,29.209999,29.530001,28.969999,29.190001,23.715986,39520500
+MSFT,2012-08-03,29.530001,29.940001,29.48,29.75,24.170967,35859400
+MSFT,2012-08-06,30,30.110001,29.809999,29.950001,24.333456,27471800
+MSFT,2012-08-07,30.07,30.35,29.870001,30.26,24.585323,28002900
+MSFT,2012-08-08,30.209999,30.469999,30.110001,30.33,24.642199,26257600
+MSFT,2012-08-09,30.389999,30.65,30.299999,30.5,24.780313,24920800
+MSFT,2012-08-10,30.5,30.620001,30.25,30.42,24.715315,27810300
+MSFT,2012-08-13,30.35,30.459999,30.16,30.389999,24.690945,23049100
+MSFT,2012-08-14,30.299999,30.389999,30.01,30.129999,24.641863,34551400
+MSFT,2012-08-15,30.110001,30.280001,30.02,30.200001,24.699123,24351000
+MSFT,2012-08-16,30.360001,30.940001,30.26,30.780001,25.173471,35787200
+MSFT,2012-08-17,30.92,30.92,30.59,30.9,25.271614,32589900
+MSFT,2012-08-20,30.82,30.85,30.58,30.74,25.140762,23737700
+MSFT,2012-08-21,30.76,30.959999,30.610001,30.799999,25.189831,28822700
+MSFT,2012-08-22,30.59,30.76,30.469999,30.540001,24.977194,33437400
+MSFT,2012-08-23,30.389999,30.4,30.08,30.26,24.748194,28355600
+MSFT,2012-08-24,30.25,30.629999,30.18,30.559999,24.993547,22943300
+MSFT,2012-08-27,30.93,30.959999,30.59,30.690001,25.099874,34691100
+MSFT,2012-08-28,30.700001,30.799999,30.52,30.629999,25.050802,23947900
+MSFT,2012-08-29,30.65,30.75,30.440001,30.65,25.06716,23346800
+MSFT,2012-08-30,30.530001,30.610001,30.219999,30.32,24.797266,23982100
+MSFT,2012-08-31,30.6,30.959999,30.379999,30.82,25.206198,36590100
+MSFT,2012-09-04,30.450001,30.66,30.15,30.389999,24.854511,48556700
+MSFT,2012-09-05,30.219999,30.530001,30.209999,30.389999,24.854511,33650000
+MSFT,2012-09-06,30.5,31.360001,30.459999,31.35,25.639658,48371700
+MSFT,2012-09-07,31.040001,31.07,30.73,30.950001,25.312517,42649100
+MSFT,2012-09-10,30.83,30.9,30.51,30.719999,25.124407,40524000
+MSFT,2012-09-11,30.690001,30.91,30.610001,30.790001,25.181652,25191800
+MSFT,2012-09-12,30.940001,31.18,30.73,30.780001,25.173471,32775800
+MSFT,2012-09-13,30.889999,31.18,30.4,30.940001,25.30434,45047300
+MSFT,2012-09-14,31.01,31.25,30.809999,31.209999,25.525152,51422800
+MSFT,2012-09-17,31.190001,31.26,31.040001,31.209999,25.525152,36488500
+MSFT,2012-09-18,31.1,31.209999,31.030001,31.18,25.500622,34542700
+MSFT,2012-09-19,31.09,31.190001,31.040001,31.049999,25.394297,48871900
+MSFT,2012-09-20,30.950001,31.48,30.91,31.450001,25.721436,45543000
+MSFT,2012-09-21,31.43,31.610001,31.09,31.190001,25.508799,102348900
+MSFT,2012-09-24,31,31.07,30.639999,30.780001,25.173471,46825900
+MSFT,2012-09-25,30.950001,31,30.360001,30.389999,24.854511,54266400
+MSFT,2012-09-26,30.280001,30.6,30.040001,30.17,24.674587,54672000
+MSFT,2012-09-27,30.17,30.4,29.889999,30.16,24.666405,47129900
+MSFT,2012-09-28,30.18,30.26,29.74,29.76,24.339272,54229300
+MSFT,2012-10-01,29.809999,29.98,29.42,29.49,24.11845,54042700
+MSFT,2012-10-02,29.68,29.889999,29.5,29.66,24.257492,43338900
+MSFT,2012-10-03,29.75,29.99,29.67,29.860001,24.421053,46655900
+MSFT,2012-10-04,29.969999,30.030001,29.57,30.030001,24.560089,43634900
+MSFT,2012-10-05,30.23,30.25,29.74,29.85,24.412876,41133900
+MSFT,2012-10-08,29.639999,29.92,29.549999,29.780001,24.355627,29752000
+MSFT,2012-10-09,29.68,29.74,29.18,29.280001,23.946701,45121100
+MSFT,2012-10-10,29.15,29.309999,28.950001,28.98,23.701344,47227100
+MSFT,2012-10-11,29.219999,29.25,28.870001,28.950001,23.676815,41488500
+MSFT,2012-10-12,28.969999,29.32,28.799999,29.200001,23.881271,46464700
+MSFT,2012-10-15,29.370001,29.719999,29.25,29.51,24.134802,42440200
+MSFT,2012-10-16,29.450001,29.74,29.32,29.49,24.11845,47739400
+MSFT,2012-10-17,29.299999,29.639999,29.09,29.59,24.200239,44206100
+MSFT,2012-10-18,29.65,29.73,29.26,29.5,24.126627,59238500
+MSFT,2012-10-19,29.049999,29.08,28.5,28.639999,23.423277,90470800
+MSFT,2012-10-22,28.73,28.83,27.83,28,22.899843,83374000
+MSFT,2012-10-23,27.77,28.200001,27.76,28.049999,22.940739,64414800
+MSFT,2012-10-24,28.16,28.200001,27.870001,27.9,22.81806,53320400
+MSFT,2012-10-25,28.190001,28.200001,27.860001,27.879999,22.80171,54084300
+MSFT,2012-10-26,27.860001,28.34,27.84,28.209999,23.0716,57790000
+MSFT,2012-10-31,28.549999,28.879999,28.5,28.540001,23.34149,69464100
+MSFT,2012-11-01,28.84,29.559999,28.82,29.52,24.142984,72047900
+MSFT,2012-11-02,29.59,29.77,29.33,29.5,24.126627,57131600
+MSFT,2012-11-05,29.620001,29.74,29.33,29.629999,24.232944,38070800
+MSFT,2012-11-06,29.82,30.200001,29.610001,29.860001,24.421053,43401500
+MSFT,2012-11-07,29.530001,29.83,29.049999,29.08,23.783129,57871800
+MSFT,2012-11-08,29.120001,29.370001,28.799999,28.809999,23.562305,49841800
+MSFT,2012-11-09,28.879999,29.190001,28.809999,28.83,23.578663,43291200
+MSFT,2012-11-12,28.940001,29.01,28.209999,28.219999,23.079777,61112300
+MSFT,2012-11-13,27.02,27.299999,26.75,27.09,22.33766,131689200
+MSFT,2012-11-14,27.24,27.290001,26.799999,26.84,22.131525,76086100
+MSFT,2012-11-15,26.879999,26.969999,26.629999,26.66,21.983093,50955600
+MSFT,2012-11-16,26.67,26.700001,26.34,26.52,21.867657,64083300
+MSFT,2012-11-19,26.799999,26.799999,26.469999,26.73,22.040815,57179300
+MSFT,2012-11-20,26.76,26.799999,26.459999,26.709999,22.024326,47070400
+MSFT,2012-11-21,26.709999,27.17,26.67,26.950001,22.222225,66360300
+MSFT,2012-11-23,27.23,27.77,27.200001,27.700001,22.840652,57845700
+MSFT,2012-11-26,27.540001,27.58,27.17,27.389999,22.585033,85198700
+MSFT,2012-11-27,27.360001,27.379999,27.040001,27.08,22.329412,45018600
+MSFT,2012-11-28,27.01,27.389999,26.77,27.360001,22.560297,53018400
+MSFT,2012-11-29,27.110001,27.360001,26.860001,26.950001,22.222225,69551400
+MSFT,2012-11-30,27.049999,27.129999,26.49,26.620001,21.950119,83690200
+MSFT,2012-12-03,26.780001,26.82,26.4,26.43,21.793447,53173800
+MSFT,2012-12-04,26.5,26.629999,26.34,26.370001,21.743971,49777500
+MSFT,2012-12-05,26.379999,26.93,26.26,26.67,21.991341,68283800
+MSFT,2012-12-06,26.809999,26.98,26.610001,26.73,22.040815,39182300
+MSFT,2012-12-07,26.82,26.82,26.370001,26.459999,21.818178,46162100
+MSFT,2012-12-10,26.559999,26.969999,26.52,26.940001,22.213978,47031100
+MSFT,2012-12-11,27.049999,27.49,27.049999,27.32,22.527308,52282800
+MSFT,2012-12-12,27.530001,27.620001,27.08,27.24,22.461353,43966300
+MSFT,2012-12-13,27.32,27.52,26.950001,27.110001,22.354149,45080100
+MSFT,2012-12-14,27.110001,27.129999,26.700001,26.809999,22.106785,42077500
+MSFT,2012-12-17,26.790001,27.219999,26.68,27.1,22.345913,42046100
+MSFT,2012-12-18,27.25,27.629999,27.139999,27.559999,22.725204,50486900
+MSFT,2012-12-19,27.690001,27.73,27.25,27.309999,22.519062,53519900
+MSFT,2012-12-20,27.360001,27.68,27.15,27.68,22.824165,52607300
+MSFT,2012-12-21,27.450001,27.49,27,27.450001,22.63451,98776500
+MSFT,2012-12-24,27.200001,27.25,27,27.059999,22.312925,20842400
+MSFT,2012-12-26,27.030001,27.200001,26.700001,26.860001,22.148012,31631100
+MSFT,2012-12-27,26.889999,27.09,26.57,26.959999,22.230465,39394000
+MSFT,2012-12-28,26.709999,26.9,26.549999,26.549999,21.892389,28239900
+MSFT,2012-12-31,26.59,26.77,26.370001,26.709999,22.024326,42749500
+MSFT,2013-01-02,27.25,27.73,27.15,27.620001,22.774687,52899300
+MSFT,2013-01-03,27.629999,27.65,27.16,27.25,22.469591,48294400
+MSFT,2013-01-04,27.27,27.34,26.73,26.74,22.049059,52521100
+MSFT,2013-01-07,26.77,26.879999,26.639999,26.690001,22.007837,37110400
+MSFT,2013-01-08,26.75,26.790001,26.459999,26.549999,21.892389,44703100
+MSFT,2013-01-09,26.719999,26.75,26.559999,26.700001,22.016073,49047900
+MSFT,2013-01-10,26.65,26.98,26.290001,26.459999,21.818178,71431300
+MSFT,2013-01-11,26.49,26.93,26.280001,26.83,22.123274,55512100
+MSFT,2013-01-14,26.9,27.08,26.76,26.889999,22.172741,48324400
+MSFT,2013-01-15,26.83,27.290001,26.83,27.209999,22.436607,48244500
+MSFT,2013-01-16,27.15,27.23,27.01,27.040001,22.29644,41077400
+MSFT,2013-01-17,27.190001,27.469999,27.059999,27.25,22.469591,51685900
+MSFT,2013-01-18,27.1,27.290001,27.040001,27.25,22.469591,52167700
+MSFT,2013-01-22,27.299999,27.450001,27,27.15,22.387135,58650600
+MSFT,2013-01-23,27.200001,27.639999,27.200001,27.610001,22.766441,50387700
+MSFT,2013-01-24,27.700001,28.07,27.469999,27.629999,22.782932,101739300
+MSFT,2013-01-25,27.58,28.23,27.389999,27.879999,22.989071,81847700
+MSFT,2013-01-28,28.01,28.23,27.76,27.91,23.013813,56056500
+MSFT,2013-01-29,27.82,28.129999,27.6,28.01,23.096268,49242600
+MSFT,2013-01-30,28.01,28.190001,27.76,27.85,22.964336,43580500
+MSFT,2013-01-31,27.790001,27.969999,27.4,27.450001,22.63451,50530000
+MSFT,2013-02-01,27.67,28.049999,27.549999,27.93,23.030304,55565900
+MSFT,2013-02-04,27.870001,28.02,27.42,27.440001,22.626261,50540000
+MSFT,2013-02-05,27.620001,27.66,27.360001,27.5,22.675735,35410400
+MSFT,2013-02-06,27.379999,27.540001,27.25,27.34,22.543806,41889600
+MSFT,2013-02-07,27.35,27.389999,27.1,27.280001,22.494328,38028300
+MSFT,2013-02-08,27.35,27.709999,27.309999,27.549999,22.716965,33318500
+MSFT,2013-02-11,27.65,27.92,27.5,27.860001,22.972582,32247700
+MSFT,2013-02-12,27.879999,28,27.75,27.879999,22.989071,35990900
+MSFT,2013-02-13,27.93,28.110001,27.879999,28.030001,23.112759,41715600
+MSFT,2013-02-14,27.92,28.059999,27.870001,28.040001,23.121008,32663200
+MSFT,2013-02-15,28.040001,28.16,27.879999,28.01,23.096268,49650900
+MSFT,2013-02-19,27.879999,28.09,27.799999,28.049999,23.320749,38781400
+MSFT,2013-02-20,28.129999,28.200001,27.83,27.870001,23.171091,44110200
+MSFT,2013-02-21,27.74,27.74,27.23,27.49,22.855162,49078500
+MSFT,2013-02-22,27.68,27.76,27.48,27.76,23.079645,31425900
+MSFT,2013-02-25,27.969999,28.049999,27.370001,27.370001,22.755396,48011800
+MSFT,2013-02-26,27.379999,27.6,27.34,27.370001,22.755396,49923300
+MSFT,2013-02-27,27.42,28,27.33,27.809999,23.121214,36394700
+MSFT,2013-02-28,27.879999,27.969999,27.74,27.799999,23.112896,35840200
+MSFT,2013-03-01,27.719999,27.98,27.52,27.950001,23.237606,34849700
+MSFT,2013-03-04,27.85,28.15,27.700001,28.15,23.403891,38157500
+MSFT,2013-03-05,28.290001,28.540001,28.16,28.35,23.570164,41432200
+MSFT,2013-03-06,28.209999,28.23,27.780001,28.09,23.354002,51448500
+MSFT,2013-03-07,28.110001,28.280001,28.01,28.139999,23.395578,29196700
+MSFT,2013-03-08,28.25,28.33,27.959999,28,23.279171,37667800
+MSFT,2013-03-11,27.940001,27.969999,27.67,27.870001,23.171091,36627500
+MSFT,2013-03-12,27.84,27.950001,27.639999,27.91,23.204351,39255200
+MSFT,2013-03-13,27.870001,28.02,27.75,27.92,23.212662,29093400
+MSFT,2013-03-14,28,28.16,27.93,28.139999,23.395578,55914800
+MSFT,2013-03-15,28.030001,28.16,27.98,28.040001,23.312435,92710300
+MSFT,2013-03-18,27.879999,28.280001,27.809999,28.1,23.362318,44809400
+MSFT,2013-03-19,28.120001,28.219999,28.030001,28.18,23.428829,51901600
+MSFT,2013-03-20,28.34,28.49,28.18,28.32,23.545225,35447800
+MSFT,2013-03-21,28.110001,28.360001,28.049999,28.110001,23.37063,34233200
+MSFT,2013-03-22,28.190001,28.34,28.1,28.25,23.487024,28720900
+MSFT,2013-03-25,28.299999,28.35,27.959999,28.16,23.412199,44154000
+MSFT,2013-03-26,28.24,28.34,28.110001,28.16,23.412199,27824300
+MSFT,2013-03-27,28.139999,28.450001,28.08,28.370001,23.58679,36047400
+MSFT,2013-03-28,28.32,28.66,28.26,28.610001,23.786325,55453800
+MSFT,2013-04-01,28.639999,28.66,28.360001,28.610001,23.786325,29201100
+MSFT,2013-04-02,28.59,28.85,28.52,28.799999,23.944292,28456500
+MSFT,2013-04-03,28.75,28.950001,28.540001,28.559999,23.744759,35062800
+MSFT,2013-04-04,28.389999,28.610001,28.27,28.6,23.778015,45263200
+MSFT,2013-04-05,28.219999,28.780001,28.110001,28.700001,23.861151,50927300
+MSFT,2013-04-08,28.73,28.73,28.469999,28.59,23.769703,34759500
+MSFT,2013-04-09,28.73,29.82,28.68,29.610001,24.617729,77733800
+MSFT,2013-04-10,29.57,30.32,29.52,30.280001,25.174774,71116700
+MSFT,2013-04-11,29.1,29.200001,28.73,28.940001,24.060692,130923200
+MSFT,2013-04-12,28.85,29.02,28.66,28.790001,23.935989,62886300
+MSFT,2013-04-15,28.65,28.98,28.51,28.690001,23.852844,56332900
+MSFT,2013-04-16,28.9,29.139999,28.700001,28.969999,24.085636,52797300
+MSFT,2013-04-17,28.85,29.040001,28.6,28.83,23.969238,52840700
+MSFT,2013-04-18,28.950001,28.98,28.5,28.790001,23.935989,56906600
+MSFT,2013-04-19,29.620001,30.24,29.610001,29.77,24.750751,99790700
+MSFT,2013-04-22,30.299999,31.18,30.27,30.83,25.632042,137904000
+MSFT,2013-04-23,30.700001,30.9,30.379999,30.6,25.440815,59126900
+MSFT,2013-04-24,30.620001,31.92,30.6,31.76,26.405241,90946600
+MSFT,2013-04-25,31.709999,32.84,31.540001,31.940001,26.554892,110700200
+MSFT,2013-04-26,31.9,31.98,31.450001,31.790001,26.43018,47799300
+MSFT,2013-04-29,31.799999,32.68,31.77,32.610001,27.111917,59116400
+MSFT,2013-04-30,32.560001,33.110001,32.279999,33.099998,27.51931,75165200
+MSFT,2013-05-01,32.93,33.080002,32.599998,32.720001,27.203382,54330900
+MSFT,2013-05-02,32.630001,33.169998,32.389999,33.16,27.569191,46059500
+MSFT,2013-05-03,33.23,33.52,33.080002,33.490002,27.843559,46784600
+MSFT,2013-05-06,33.419998,33.91,33.25,33.75,28.059721,40978300
+MSFT,2013-05-07,33.650002,33.790001,33.240002,33.310001,27.693909,43078300
+MSFT,2013-05-08,33.07,33.240002,32.650002,32.990002,27.427856,51595700
+MSFT,2013-05-09,32.849998,33,32.59,32.66,27.1535,46417800
+MSFT,2013-05-10,32.669998,32.720001,32.32,32.689999,27.178436,36394900
+MSFT,2013-05-13,32.610001,33.07,32.549999,33.029999,27.461115,36027600
+MSFT,2013-05-14,32.860001,33.529999,32.799999,33.529999,28.072292,56870100
+MSFT,2013-05-15,33.450001,33.900002,33.43,33.849998,28.340197,46303900
+MSFT,2013-05-16,33.639999,34.150002,33.549999,34.080002,28.532761,59382900
+MSFT,2013-05-17,34.130001,34.869999,34.099998,34.869999,29.194183,60666700
+MSFT,2013-05-20,34.73,35.099998,34.68,35.080002,29.369993,54020800
+MSFT,2013-05-21,35.099998,35.27,34.720001,34.849998,29.177422,48702400
+MSFT,2013-05-22,34.790001,34.84,34.360001,34.610001,28.976509,66047500
+MSFT,2013-05-23,34.23,34.549999,33.900002,34.150002,28.591368,51102700
+MSFT,2013-05-24,33.919998,34.279999,33.900002,34.27,28.691843,33174400
+MSFT,2013-05-28,34.419998,35.18,34.41,35.02,29.319767,48212100
+MSFT,2013-05-29,34.740002,35.02,34.57,34.880001,29.202545,38412200
+MSFT,2013-05-30,34.849998,35.25,34.810001,35.029999,29.328135,51131000
+MSFT,2013-05-31,34.82,35.279999,34.790001,34.900002,29.219301,56165700
+MSFT,2013-06-03,34.919998,35.630001,34.830002,35.59,29.796984,51252600
+MSFT,2013-06-04,35.619999,35.740002,34.77,34.990002,29.294647,65529500
+MSFT,2013-06-05,34.599998,34.889999,34.43,34.779999,29.118824,46025100
+MSFT,2013-06-06,34.84,35.110001,34.490002,34.959999,29.269529,37618500
+MSFT,2013-06-07,35.25,35.779999,35.060001,35.669998,29.86397,40757300
+MSFT,2013-06-10,35.509998,35.650002,35.139999,35.470001,29.696518,35994500
+MSFT,2013-06-11,35.049999,35.18,34.68,34.84,29.16906,39435900
+MSFT,2013-06-12,35.139999,35.27,34.849998,35,29.303019,37372700
+MSFT,2013-06-13,34.990002,35.02,34.59,34.720001,29.0686,45654900
+MSFT,2013-06-14,34.549999,34.689999,34.25,34.400002,28.800684,53192600
+MSFT,2013-06-17,34.689999,35.16,34.630001,35,29.303019,49670100
+MSFT,2013-06-18,34.970001,35.169998,34.900002,34.98,29.286274,28616500
+MSFT,2013-06-19,34.959999,35.09,34.59,34.59,28.959753,30816200
+MSFT,2013-06-20,34.259998,34.330002,33.369999,33.490002,28.038801,54493700
+MSFT,2013-06-21,33.66,33.73,33.049999,33.27,27.85461,85338500
+MSFT,2013-06-24,32.939999,34.200001,32.57,33.720001,28.231371,56109000
+MSFT,2013-06-25,34.080002,34.380001,33.459999,33.669998,28.189497,44073400
+MSFT,2013-06-26,34.119999,34.48,33.889999,34.349998,28.758825,48665900
+MSFT,2013-06-27,34.52,34.779999,34.5,34.619999,28.984869,28993100
+MSFT,2013-06-28,34.380001,34.790001,34.34,34.540001,28.917887,65545500
+MSFT,2013-07-01,34.75,34.990002,34.330002,34.360001,28.767193,31055400
+MSFT,2013-07-02,34.41,34.439999,33.630001,33.939999,28.415556,37630000
+MSFT,2013-07-03,33.66,34.369999,33.599998,34.009998,28.474154,15994400
+MSFT,2013-07-05,34.09,34.240002,33.580002,34.209999,28.641615,26085900
+MSFT,2013-07-08,34.349998,34.59,33.98,34.330002,28.742071,32396900
+MSFT,2013-07-09,34.580002,34.599998,34.139999,34.349998,28.758825,25318500
+MSFT,2013-07-10,34.34,34.810001,34.32,34.700001,29.051844,29658800
+MSFT,2013-07-11,35,35.77,34.900002,35.689999,29.880705,53638300
+MSFT,2013-07-12,35.580002,35.73,35.279999,35.669998,29.86397,35501200
+MSFT,2013-07-15,35.66,36.220001,35.580002,36.169998,30.282579,34142600
+MSFT,2013-07-16,36.009998,36.43,35.959999,36.27,30.366295,36378500
+MSFT,2013-07-17,36.34,36.389999,35.490002,35.740002,29.922575,37285100
+MSFT,2013-07-18,35.720001,35.889999,35.220001,35.439999,29.671398,49547100
+MSFT,2013-07-19,32.400002,32.669998,31.02,31.4,26.288998,248428500
+MSFT,2013-07-22,31.700001,32.009998,31.6,32.009998,26.799704,79040700
+MSFT,2013-07-23,31.91,32.040001,31.709999,31.82,26.640625,65810400
+MSFT,2013-07-24,32.040001,32.189999,31.889999,31.959999,26.757839,52803100
+MSFT,2013-07-25,31.620001,31.65,31.25,31.389999,26.280617,63213000
+MSFT,2013-07-26,31.26,31.620001,31.209999,31.620001,26.473185,38633600
+MSFT,2013-07-29,31.469999,31.6,31.4,31.540001,26.406208,28870700
+MSFT,2013-07-30,31.780001,32.119999,31.549999,31.85,26.665743,45799500
+MSFT,2013-07-31,31.969999,32.049999,31.709999,31.84,26.657375,43898400
+MSFT,2013-08-01,32.060001,32.09,31.6,31.67,26.515051,42557900
+MSFT,2013-08-02,31.690001,31.9,31.57,31.889999,26.699236,29199900
+MSFT,2013-08-05,31.9,32,31.639999,31.700001,26.540159,30984000
+MSFT,2013-08-06,31.549999,31.67,31.379999,31.58,26.43969,36331500
+MSFT,2013-08-07,31.540001,32.099998,31.25,32.060001,26.841562,38078600
+MSFT,2013-08-08,32.240002,33.07,32.049999,32.889999,27.536465,59034400
+MSFT,2013-08-09,32.77,32.900002,32.470001,32.700001,27.37739,26800700
+MSFT,2013-08-12,32.459999,32.970001,32.459999,32.869999,27.519718,25493700
+MSFT,2013-08-13,32.509998,32.549999,32.209999,32.23,27.17404,39464100
+MSFT,2013-08-14,32.139999,33.360001,31.700001,32.349998,27.275211,48519600
+MSFT,2013-08-15,32,32.18,30.84,31.790001,26.803062,33338000
+MSFT,2013-08-16,31.790001,31.99,31.66,31.799999,26.811491,32866300
+MSFT,2013-08-19,31.76,31.969999,31.379999,31.389999,26.465811,27902500
+MSFT,2013-08-20,31.440001,31.9,31.370001,31.620001,26.659735,22979600
+MSFT,2013-08-21,31.610001,32.009998,31.540001,31.610001,26.651302,37409100
+MSFT,2013-08-22,32.189999,32.490002,32.099998,32.389999,27.308937,31169900
+MSFT,2013-08-23,35.169998,35.200001,34,34.75,29.298714,225493800
+MSFT,2013-08-26,34.400002,34.669998,34.029999,34.150002,28.792841,72786800
+MSFT,2013-08-27,33.52,34.099998,33.150002,33.259998,28.042465,58522300
+MSFT,2013-08-28,33.389999,33.599998,33,33.02,27.840115,44257400
+MSFT,2013-08-29,32.93,33.599998,32.799999,33.549999,28.286966,45284700
+MSFT,2013-08-30,33.369999,33.48,33.09,33.400002,28.1605,42790200
+MSFT,2013-09-03,31.75,32.07,31.290001,31.879999,26.878942,154507000
+MSFT,2013-09-04,31.389999,31.469999,31.110001,31.200001,26.305618,142320600
+MSFT,2013-09-05,31.1,31.440001,30.950001,31.23,26.330902,71644900
+MSFT,2013-09-06,31.309999,31.389999,31.129999,31.15,26.263458,75434900
+MSFT,2013-09-09,31.219999,31.790001,31.200001,31.66,26.693453,49628500
+MSFT,2013-09-10,31.9,32.400002,31.790001,32.389999,27.308937,56881200
+MSFT,2013-09-11,32.57,32.93,32.529999,32.740002,27.604034,39087500
+MSFT,2013-09-12,32.720001,32.779999,32.59,32.689999,27.561878,32860200
+MSFT,2013-09-13,32.77,33.07,32.509998,33.029999,27.848543,40899000
+MSFT,2013-09-16,33.380001,33.5,32.73,32.799999,27.654621,52839700
+MSFT,2013-09-17,33.419998,33.470001,32.900002,32.93,27.764225,84716500
+MSFT,2013-09-18,32.990002,33.400002,32.830002,33.32,28.093044,64099900
+MSFT,2013-09-19,33.48,33.68,33.32,33.639999,28.362843,42026600
+MSFT,2013-09-20,33.41,33.48,32.689999,32.790001,27.646194,102904900
+MSFT,2013-09-23,32.540001,32.970001,32.5,32.740002,27.604034,39826100
+MSFT,2013-09-24,32.869999,32.869999,32.150002,32.450001,27.359522,40685000
+MSFT,2013-09-25,32.490002,32.799999,32.400002,32.509998,27.410116,28907500
+MSFT,2013-09-26,32.639999,33,32.59,32.77,27.629326,28504000
+MSFT,2013-09-27,32.880001,33.75,32.869999,33.27,28.050888,55348000
+MSFT,2013-09-30,33,33.310001,32.700001,33.279999,28.059319,39839500
+MSFT,2013-10-01,33.349998,33.610001,33.299999,33.580002,28.312262,36718700
+MSFT,2013-10-02,33.360001,34.029999,33.290001,33.919998,28.598927,46946800
+MSFT,2013-10-03,33.880001,34,33.419998,33.860001,28.548338,38703800
+MSFT,2013-10-04,33.689999,33.990002,33.619999,33.880001,28.565203,33008100
+MSFT,2013-10-07,33.599998,33.709999,33.200001,33.299999,28.076189,35069300
+MSFT,2013-10-08,33.310001,33.330002,32.799999,33.009998,27.83168,41017600
+MSFT,2013-10-09,33.07,33.349998,32.959999,33.07,27.882263,35878600
+MSFT,2013-10-10,33.310001,33.889999,33.259998,33.759998,28.464024,42875100
+MSFT,2013-10-11,33.68,34.139999,33.68,34.130001,28.775993,30033300
+MSFT,2013-10-14,33.900002,34.5,33.779999,34.450001,29.045778,27757900
+MSFT,2013-10-15,34.669998,34.990002,34.470001,34.490002,29.079508,47097800
+MSFT,2013-10-16,34.599998,34.900002,34.560001,34.639999,29.205976,35111600
+MSFT,2013-10-17,34.450001,34.990002,34.369999,34.919998,29.442059,31359200
+MSFT,2013-10-18,34.82,34.990002,34.330002,34.959999,29.475777,41811700
+MSFT,2013-10-21,34.98,35.200001,34.91,34.990002,29.501074,27433500
+MSFT,2013-10-22,35.02,35.099998,34.52,34.580002,29.155392,40438500
+MSFT,2013-10-23,34.349998,34.490002,33.669998,33.759998,28.464024,58600500
+MSFT,2013-10-24,33.82,34.099998,33.57,33.720001,28.430298,53209700
+MSFT,2013-10-25,35.880001,36.290001,35.470001,35.73,30.12499,113494000
+MSFT,2013-10-28,35.610001,35.73,35.27,35.57,29.990089,38383600
+MSFT,2013-10-29,35.630001,35.720001,35.259998,35.52,29.947931,31702200
+MSFT,2013-10-30,35.529999,35.790001,35.43,35.540001,29.964794,36997700
+MSFT,2013-10-31,35.66,35.689999,35.34,35.41,29.855181,41682300
+MSFT,2013-11-01,35.669998,35.689999,35.389999,35.529999,29.956367,40264600
+MSFT,2013-11-04,35.59,35.98,35.549999,35.939999,30.302038,28060700
+MSFT,2013-11-05,35.790001,36.709999,35.77,36.639999,30.892231,51681900
+MSFT,2013-11-06,37.240002,38.220001,37.060001,38.18,32.190659,88948800
+MSFT,2013-11-07,37.959999,38.009998,37.43,37.5,31.617332,60437400
+MSFT,2013-11-08,37.669998,37.779999,37.34,37.779999,31.853405,36737800
+MSFT,2013-11-11,37.689999,37.779999,37.349998,37.59,31.693211,26872500
+MSFT,2013-11-12,37.380001,37.599998,37.200001,37.360001,31.499279,31651600
+MSFT,2013-11-13,36.98,38.16,36.900002,38.16,32.17379,44957600
+MSFT,2013-11-14,37.869999,38.130001,37.720001,38.02,32.055748,46183700
+MSFT,2013-11-15,37.950001,38.02,37.720001,37.84,31.90398,50601300
+MSFT,2013-11-18,37.349998,37.580002,37.07,37.200001,31.364384,53277500
+MSFT,2013-11-19,36.849998,37.23,36.669998,36.740002,31.21147,44275000
+MSFT,2013-11-20,36.919998,37.41,36.860001,37.080002,31.500309,32229900
+MSFT,2013-11-21,37.27,37.529999,37.259998,37.400002,31.772158,23064700
+MSFT,2013-11-22,37.529999,37.68,37.330002,37.57,31.916588,27982000
+MSFT,2013-11-25,37.93,37.950001,37.57,37.639999,31.976034,30646800
+MSFT,2013-11-26,37.57,37.650002,37.349998,37.349998,31.729675,34465300
+MSFT,2013-11-27,37.57,37.759998,37.490002,37.599998,31.942057,26002100
+MSFT,2013-11-29,37.82,38.290001,37.82,38.130001,32.392307,22090400
+MSFT,2013-12-02,38.09,38.779999,38.060001,38.450001,32.664158,42950400
+MSFT,2013-12-03,38.139999,38.490002,38.080002,38.310001,32.545219,52109800
+MSFT,2013-12-04,38.209999,38.98,38.119999,38.939999,33.080425,51983600
+MSFT,2013-12-05,38.849998,38.880001,37.18,38,32.281891,116305000
+MSFT,2013-12-06,38.419998,38.549999,37.990002,38.360001,32.5877,36457300
+MSFT,2013-12-09,38.560001,38.869999,38.369999,38.709999,32.885029,30286000
+MSFT,2013-12-10,38.610001,38.900002,38.02,38.110001,32.375317,37828600
+MSFT,2013-12-11,38.060001,38.299999,37.389999,37.610001,31.950558,39853400
+MSFT,2013-12-12,37.639999,37.639999,37.18,37.220001,31.619242,36012800
+MSFT,2013-12-13,37.419998,37.450001,36.619999,36.689999,31.168997,40066100
+MSFT,2013-12-16,36.73,37,36.540001,36.889999,31.338907,31734200
+MSFT,2013-12-17,36.939999,37.110001,36.330002,36.52,31.024584,45687700
+MSFT,2013-12-18,36.360001,36.599998,35.529999,36.580002,31.075544,63192100
+MSFT,2013-12-19,36.509998,36.549999,36.080002,36.25,30.79521,34160100
+MSFT,2013-12-20,36.200001,36.93,36.189999,36.799999,31.26244,62649100
+MSFT,2013-12-23,36.810001,36.889999,36.549999,36.619999,31.109533,25128700
+MSFT,2013-12-24,36.720001,37.169998,36.639999,37.080002,31.500309,14243000
+MSFT,2013-12-26,37.200001,37.490002,37.169998,37.439999,31.806139,17612800
+MSFT,2013-12-27,37.580002,37.619999,37.169998,37.290001,31.678722,14563000
+MSFT,2013-12-30,37.220001,37.380001,36.900002,37.290001,31.678722,16290500
+MSFT,2013-12-31,37.400002,37.580002,37.220001,37.41,31.780663,17503500
+MSFT,2014-01-02,37.349998,37.400002,37.099998,37.16,31.568275,30632200
+MSFT,2014-01-03,37.200001,37.220001,36.599998,36.91,31.355885,31134800
+MSFT,2014-01-06,36.849998,36.889999,36.110001,36.130001,30.693268,43603700
+MSFT,2014-01-07,36.330002,36.490002,36.209999,36.41,30.931137,35802800
+MSFT,2014-01-08,36,36.139999,35.580002,35.759998,30.378941,59971700
+MSFT,2014-01-09,35.880001,35.91,35.400002,35.529999,30.18355,36516300
+MSFT,2014-01-10,35.900002,36.150002,35.75,36.040001,30.616812,40548800
+MSFT,2014-01-13,35.990002,36.02,34.830002,34.98,29.716311,45901900
+MSFT,2014-01-14,34.73,35.880001,34.630001,35.779999,30.395927,41623300
+MSFT,2014-01-15,35.900002,36.790001,35.849998,36.759998,31.228449,44812600
+MSFT,2014-01-16,36.689999,37,36.310001,36.889999,31.338907,38018700
+MSFT,2014-01-17,36.830002,36.830002,36.150002,36.380001,30.905649,46267500
+MSFT,2014-01-21,36.82,36.82,36.060001,36.169998,30.72724,31567300
+MSFT,2014-01-22,36.259998,36.32,35.75,35.93,30.523361,21904300
+MSFT,2014-01-23,36.09,36.130001,35.52,36.060001,30.63381,43954000
+MSFT,2014-01-24,37.450001,37.549999,36.529999,36.810001,31.270943,76395500
+MSFT,2014-01-27,36.869999,36.889999,35.98,36.029999,30.608309,44420800
+MSFT,2014-01-28,36.119999,36.389999,35.75,36.27,30.812193,36205500
+MSFT,2014-01-29,35.98,36.880001,35.900002,36.66,31.143507,52745900
+MSFT,2014-01-30,36.790001,36.880001,36.23,36.860001,31.313414,35036300
+MSFT,2014-01-31,36.950001,37.889999,36.560001,37.84,32.145943,93162300
+MSFT,2014-02-03,37.740002,37.990002,36.43,36.48,30.990602,64063100
+MSFT,2014-02-04,36.970001,37.189999,36.25,36.349998,30.880157,54697900
+MSFT,2014-02-05,36.290001,36.470001,35.799999,35.82,30.429916,55814400
+MSFT,2014-02-06,35.799999,36.25,35.689999,36.18,30.735743,35351800
+MSFT,2014-02-07,36.32,36.59,36.009998,36.560001,31.058559,33260500
+MSFT,2014-02-10,36.630001,36.799999,36.290001,36.799999,31.26244,26767000
+MSFT,2014-02-11,36.880001,37.259998,36.860001,37.169998,31.576757,32141400
+MSFT,2014-02-12,37.349998,37.599998,37.299999,37.470001,31.831623,27051800
+MSFT,2014-02-13,37.330002,37.860001,37.330002,37.610001,31.950558,37635500
+MSFT,2014-02-14,37.389999,37.779999,37.330002,37.619999,31.959063,31407500
+MSFT,2014-02-18,37.630001,37.779999,37.41,37.419998,32.027531,32834000
+MSFT,2014-02-19,37.220001,37.75,37.209999,37.509998,32.104565,29750400
+MSFT,2014-02-20,37.57,37.869999,37.400002,37.75,32.309967,27526100
+MSFT,2014-02-21,37.939999,38.349998,37.860001,37.98,32.506828,38021300
+MSFT,2014-02-24,37.689999,37.98,37.540001,37.689999,32.258625,32085100
+MSFT,2014-02-25,37.610001,37.849998,37.349998,37.540001,32.13023,30736500
+MSFT,2014-02-26,37.580002,37.740002,37.189999,37.470001,32.07032,41041800
+MSFT,2014-02-27,37.450001,37.889999,37.23,37.860001,32.404125,33903400
+MSFT,2014-02-28,37.98,38.459999,37.82,38.310001,32.789261,41215000
+MSFT,2014-03-03,37.919998,38.130001,37.490002,37.779999,32.33564,29717500
+MSFT,2014-03-04,38.200001,38.48,38.07,38.41,32.874866,26802400
+MSFT,2014-03-05,38.25,38.27,37.93,38.110001,32.618103,20520100
+MSFT,2014-03-06,38.139999,38.240002,37.889999,38.150002,32.652325,23582200
+MSFT,2014-03-07,38.279999,38.360001,37.689999,37.900002,32.438358,26591600
+MSFT,2014-03-10,37.990002,38.009998,37.720001,37.82,32.369877,19006600
+MSFT,2014-03-11,37.869999,38.23,37.720001,38.02,32.541061,25216400
+MSFT,2014-03-12,37.799999,38.43,37.790001,38.27,32.755035,30494100
+MSFT,2014-03-13,38.419998,38.450001,37.639999,37.889999,32.42979,32169700
+MSFT,2014-03-14,37.650002,38.139999,37.509998,37.700001,32.267185,27195600
+MSFT,2014-03-17,37.900002,38.41,37.790001,38.049999,32.566734,20479600
+MSFT,2014-03-18,38.259998,39.900002,38.220001,39.549999,33.850574,64063900
+MSFT,2014-03-19,39.470001,39.549999,38.91,39.27,33.61092,35597200
+MSFT,2014-03-20,39.25,40.650002,39.240002,40.330002,34.518181,59269800
+MSFT,2014-03-21,40.720001,40.939999,40.009998,40.16,34.372665,80721800
+MSFT,2014-03-24,40.34,40.639999,39.860001,40.5,34.66367,46098400
+MSFT,2014-03-25,40.66,40.990002,39.959999,40.34,34.526741,43193100
+MSFT,2014-03-26,40.48,40.709999,39.599998,39.790001,34.055996,41977500
+MSFT,2014-03-27,39.740002,39.970001,39.34,39.360001,33.687958,35369200
+MSFT,2014-03-28,39.790001,40.639999,39.68,40.299999,34.492489,43472700
+MSFT,2014-03-31,40.43,41.5,40.400002,40.990002,35.083061,46886300
+MSFT,2014-04-01,41.150002,41.59,41.07,41.419998,35.451096,32605000
+MSFT,2014-04-02,41.439999,41.66,41.169998,41.349998,35.391182,28666700
+MSFT,2014-04-03,41.290001,41.290001,40.709999,41.009998,35.100185,30139600
+MSFT,2014-04-04,41.25,41.389999,39.639999,39.869999,34.124458,51409600
+MSFT,2014-04-07,39.959999,40.27,39.740002,39.799999,34.06456,37559600
+MSFT,2014-04-08,39.75,39.93,39.200001,39.82,34.081665,35918600
+MSFT,2014-04-09,39.93,40.549999,39.880001,40.470001,34.637997,27398700
+MSFT,2014-04-10,40.439999,40.689999,39.09,39.360001,33.687958,45960800
+MSFT,2014-04-11,39,39.790001,39,39.209999,33.55957,34330200
+MSFT,2014-04-14,39.110001,39.41,38.900002,39.18,33.533882,32006600
+MSFT,2014-04-15,39.34,39.959999,39.049999,39.75,34.021751,33968700
+MSFT,2014-04-16,40.060001,40.419998,39.91,40.400002,34.578079,30615800
+MSFT,2014-04-17,40.009998,40.200001,39.509998,40.009998,34.244293,36688400
+MSFT,2014-04-21,40.130001,40.150002,39.790001,39.939999,34.184368,22221200
+MSFT,2014-04-22,39.959999,40.139999,39.830002,39.990002,34.227169,27056700
+MSFT,2014-04-23,39.990002,39.990002,39.470001,39.689999,33.970402,24602800
+MSFT,2014-04-24,39.740002,39.970001,39.299999,39.860001,34.11591,42381600
+MSFT,2014-04-25,40.290001,40.68,39.75,39.91,34.158699,56876800
+MSFT,2014-04-28,40.139999,41.290001,40.09,40.869999,34.980362,50610200
+MSFT,2014-04-29,41.099998,41.189999,40.389999,40.509998,34.67223,29636200
+MSFT,2014-04-30,40.400002,40.5,40.169998,40.400002,34.578079,35458700
+MSFT,2014-05-01,40.240002,40.360001,39.950001,40,34.235733,28787400
+MSFT,2014-05-02,40.310001,40.34,39.66,39.689999,33.970402,43416600
+MSFT,2014-05-05,39.52,39.639999,39.299999,39.43,33.747864,22460900
+MSFT,2014-05-06,39.290001,39.349998,38.950001,39.060001,33.431198,27112400
+MSFT,2014-05-07,39.220001,39.509998,38.509998,39.419998,33.739296,41744500
+MSFT,2014-05-08,39.34,39.900002,38.970001,39.639999,33.927612,32120400
+MSFT,2014-05-09,39.540001,39.849998,39.369999,39.540001,33.842018,29647600
+MSFT,2014-05-12,39.740002,40.02,39.650002,39.970001,34.21006,22782600
+MSFT,2014-05-13,39.919998,40.5,39.849998,40.419998,34.839264,27004800
+MSFT,2014-05-14,40.299999,40.450001,40.049999,40.240002,34.684113,18818700
+MSFT,2014-05-15,40.09,40.400002,39.509998,39.599998,34.132477,37793200
+MSFT,2014-05-16,39.669998,39.84,39.27,39.830002,34.330723,29867100
+MSFT,2014-05-19,39.610001,39.82,39.459999,39.75,34.261767999999996,24537400
+MSFT,2014-05-20,39.68,39.939999,39.459999,39.68,34.20145,21320900
+MSFT,2014-05-21,39.799999,40.349998,39.740002,40.349998,34.778927,22398700
+MSFT,2014-05-22,40.290001,40.349998,39.849998,40.099998,34.563446,20201800
+MSFT,2014-05-23,40.369999,40.369999,40,40.119999,34.580681,18020000
+MSFT,2014-05-27,40.259998,40.259998,39.810001,40.189999,34.641018,26160600
+MSFT,2014-05-28,40.139999,40.189999,39.82,40.009998,34.48587,25711500
+MSFT,2014-05-29,40.150002,40.349998,39.91,40.34,34.770313,19888200
+MSFT,2014-05-30,40.450001,40.970001,40.25,40.939999,35.28746,34567600
+MSFT,2014-06-02,40.950001,41.09,40.68,40.790001,35.158192,18504300
+MSFT,2014-06-03,40.599998,40.68,40.25,40.290001,34.727203,18068900
+MSFT,2014-06-04,40.209999,40.369999,39.860001,40.32,34.753052,23209000
+MSFT,2014-06-05,40.59,41.25,40.400002,41.209999,35.520191,31865200
+MSFT,2014-06-06,41.48,41.66,41.240002,41.48,35.752914,24060500
+MSFT,2014-06-09,41.389999,41.48,41.02,41.27,35.571903,15019200
+MSFT,2014-06-10,41.029999,41.16,40.860001,41.110001,35.433998,15117700
+MSFT,2014-06-11,40.93,41.07,40.77,40.860001,35.218513,18040000
+MSFT,2014-06-12,40.810001,40.880001,40.290001,40.580002,34.97718,29818900
+MSFT,2014-06-13,41.099998,41.57,40.860001,41.23,35.537418,26310000
+MSFT,2014-06-16,41.040001,41.610001,41.040001,41.5,35.770145,24205300
+MSFT,2014-06-17,41.290001,41.91,40.34,41.68,35.925289,22518600
+MSFT,2014-06-18,41.610001,41.740002,41.18,41.650002,35.899437,27097000
+MSFT,2014-06-19,41.57,41.77,41.330002,41.509998,35.778774,19828200
+MSFT,2014-06-20,41.450001,41.830002,41.380001,41.68,35.925289,47764900
+MSFT,2014-06-23,41.73,42,41.689999,41.990002,36.192497,18743900
+MSFT,2014-06-24,41.830002,41.939999,41.560001,41.75,35.98563,26509100
+MSFT,2014-06-25,41.700001,42.049999,41.459999,42.029999,36.226974,20049100
+MSFT,2014-06-26,41.93,41.939999,41.43,41.720001,35.959782,23604400
+MSFT,2014-06-27,41.610001,42.290001,41.509998,42.25,36.416592,74640000
+MSFT,2014-06-30,42.169998,42.209999,41.700001,41.700001,35.942532,30793100
+MSFT,2014-07-01,41.860001,42.150002,41.689999,41.869999,36.089069,26917000
+MSFT,2014-07-02,41.73,41.900002,41.529999,41.900002,36.114925,20208100
+MSFT,2014-07-03,41.91,41.990002,41.560001,41.799999,36.028725,15969300
+MSFT,2014-07-07,41.75,42.119999,41.709999,41.990002,36.192497,21952400
+MSFT,2014-07-08,41.869999,42,41.610001,41.779999,36.011486,31218200
+MSFT,2014-07-09,41.98,41.990002,41.529999,41.669998,35.916672,18445900
+MSFT,2014-07-10,41.369999,42,41.049999,41.689999,35.933907,21854700
+MSFT,2014-07-11,41.700001,42.09,41.48,42.09,36.278687,24083000
+MSFT,2014-07-14,42.220001,42.450001,42.040001,42.139999,36.321789,21881100
+MSFT,2014-07-15,42.330002,42.470001,42.029999,42.450001,36.588982,28748700
+MSFT,2014-07-16,42.509998,44.310001,42.48,44.080002,37.993935,63318000
+MSFT,2014-07-17,45.450001,45.709999,44.25,44.529999,38.381802,82180300
+MSFT,2014-07-18,44.650002,44.84,44.25,44.689999,38.519699,43407500
+MSFT,2014-07-21,44.560001,45.16,44.220001,44.84,38.649006,37604400
+MSFT,2014-07-22,45,45.150002,44.59,44.830002,38.640381,43095800
+MSFT,2014-07-23,45.450001,45.450001,44.619999,44.869999,38.67485,52362900
+MSFT,2014-07-24,44.93,45,44.32,44.400002,38.269753,30725300
+MSFT,2014-07-25,44.299999,44.66,44.299999,44.5,38.355938,26737700
+MSFT,2014-07-28,44.360001,44.509998,43.93,43.970001,37.89912,29684200
+MSFT,2014-07-29,43.91,44.09,43.639999,43.889999,37.830162,27763100
+MSFT,2014-07-30,44.07,44.099998,43.290001,43.580002,37.562973,31921400
+MSFT,2014-07-31,43.380001,43.689999,43.080002,43.16,37.200951,31537500
+MSFT,2014-08-01,43.209999,43.25,42.599998,42.860001,36.942364,31170300
+MSFT,2014-08-04,42.970001,43.470001,42.810001,43.369999,37.381958,34277400
+MSFT,2014-08-05,43.310001,43.459999,42.830002,43.080002,37.132004,26266400
+MSFT,2014-08-06,42.740002,43.169998,42.209999,42.740002,36.838943,24634000
+MSFT,2014-08-07,42.84,43.450001,42.650002,43.23,37.261292,30314900
+MSFT,2014-08-08,43.23,43.32,42.91,43.200001,37.235435,28942700
+MSFT,2014-08-11,43.259998,43.450001,43.02,43.200001,37.235435,20351600
+MSFT,2014-08-12,43.040001,43.59,43,43.52,37.511253,21431100
+MSFT,2014-08-13,43.68,44.18,43.52,44.080002,37.993935,22889500
+MSFT,2014-08-14,44.080002,44.419998,44.009998,44.27,38.157707,19313200
+MSFT,2014-08-15,44.580002,44.900002,44.400002,44.790001,38.6059,41611300
+MSFT,2014-08-18,44.939999,45.110001,44.68,45.110001,38.881714,26891100
+MSFT,2014-08-19,44.970001,45.34,44.830002,45.330002,39.315388,28139500
+MSFT,2014-08-20,45.34,45.400002,44.900002,44.950001,38.985802,24770500
+MSFT,2014-08-21,44.84,45.25,44.830002,45.220001,39.219975,22285500
+MSFT,2014-08-22,45.349998,45.470001,45.07,45.150002,39.159252,18294500
+MSFT,2014-08-25,45.400002,45.439999,45.040001,45.169998,39.176605,16910000
+MSFT,2014-08-26,45.310001,45.400002,44.939999,45.009998,39.037838,14873100
+MSFT,2014-08-27,44.900002,45,44.759998,44.869999,38.916405,21287900
+MSFT,2014-08-28,44.75,44.98,44.610001,44.880001,38.925087,17657600
+MSFT,2014-08-29,45.09,45.439999,44.860001,45.43,39.402107,21607600
+MSFT,2014-09-02,45.43,45.459999,44.849998,45.09,39.107216,22976800
+MSFT,2014-09-03,44.529999,45.110001,44.529999,44.959999,38.994469,33684500
+MSFT,2014-09-04,44.740002,45.27,44.720001,45.259998,39.254669,26475500
+MSFT,2014-09-05,45.110001,45.93,45.110001,45.91,39.818417,36939400
+MSFT,2014-09-08,46.02,46.799999,45.990002,46.470001,40.304131,45736700
+MSFT,2014-09-09,46.470001,46.970001,46.419998,46.759998,40.555634,40302400
+MSFT,2014-09-10,46.82,46.939999,46.279999,46.84,40.625015,27302400
+MSFT,2014-09-11,46.740002,47,46.470001,47,40.763794,29216400
+MSFT,2014-09-12,46.91,47.02,46.599998,46.700001,40.503601,38244700
+MSFT,2014-09-15,46.540001,46.709999,46.099998,46.240002,40.104637,37667600
+MSFT,2014-09-16,46.389999,46.849998,46.290001,46.759998,40.555634,27910600
+MSFT,2014-09-17,46.259998,46.689999,46.23,46.52,40.347485,38311900
+MSFT,2014-09-18,46.59,46.830002,46.459999,46.68,40.486244,35556600
+MSFT,2014-09-19,46.810001,47.57,46.599998,47.52,41.214798,202522400
+MSFT,2014-09-22,47.299999,47.380001,46.98,47.060001,40.815834,38686100
+MSFT,2014-09-23,46.849998,46.98,46.470001,46.560001,40.382168,33430300
+MSFT,2014-09-24,46.630001,47.110001,46.34,47.080002,40.833176,26582700
+MSFT,2014-09-25,46.880001,47.09,46.029999,46.040001,39.931175,33077400
+MSFT,2014-09-26,45.93,46.619999,45.759998,46.41,40.252075,27078800
+MSFT,2014-09-29,45.98,46.560001,45.759998,46.439999,40.278107,26091000
+MSFT,2014-09-30,46.369999,46.48,46.009998,46.360001,40.208714,33033100
+MSFT,2014-10-01,46.27,46.529999,45.849998,45.900002,39.809742,38088400
+MSFT,2014-10-02,45.830002,46.099998,45.639999,45.759998,39.688316,25119400
+MSFT,2014-10-03,45.98,46.299999,45.610001,46.09,39.974533,32453200
+MSFT,2014-10-06,46.119999,46.299999,45.919998,46.09,39.974533,20604000
+MSFT,2014-10-07,45.860001,45.93,45.419998,45.529999,39.48885,25723700
+MSFT,2014-10-08,45.48,46.889999,45.34,46.779999,40.57299,33031000
+MSFT,2014-10-09,46.5,46.799999,45.740002,45.849998,39.766384,34422800
+MSFT,2014-10-10,45.599998,46.119999,43.950001,44.029999,38.187881,51978100
+MSFT,2014-10-13,43.82,44.560001,43.490002,43.650002,37.858288,37100200
+MSFT,2014-10-14,43.869999,44.380001,43.560001,43.73,37.927673,38115700
+MSFT,2014-10-15,43,43.389999,42.099998,43.220001,37.485336,60218700
+MSFT,2014-10-16,42.529999,43.080002,42.220001,42.740002,37.069031,49040400
+MSFT,2014-10-17,43.200001,43.939999,42.790001,43.630001,37.840935,40683300
+MSFT,2014-10-20,43.060001,44.139999,42.810001,44.080002,38.231247,34527900
+MSFT,2014-10-21,44.360001,44.98,44.189999,44.880001,38.925087,36433800
+MSFT,2014-10-22,45,45.07,44.23,44.380001,38.491425,33570900
+MSFT,2014-10-23,44.619999,45.450001,44.529999,45.02,39.046501,45451900
+MSFT,2014-10-24,46.830002,46.900002,45.18,46.130001,40.009235,61076700
+MSFT,2014-10-27,45.709999,46.099998,45.709999,45.91,39.818417,30371300
+MSFT,2014-10-28,45.860001,46.5,45.77,46.490002,40.321457,29049800
+MSFT,2014-10-29,46.439999,46.700001,46.34,46.619999,40.434212,30276100
+MSFT,2014-10-30,46.32,46.32,45.77,46.049999,39.939838,30073900
+MSFT,2014-10-31,46.939999,46.970001,46.48,46.950001,40.720425,35849700
+MSFT,2014-11-03,46.889999,47.459999,46.73,47.439999,41.145409,23130400
+MSFT,2014-11-04,47.299999,47.73,47.25,47.57,41.25816,21530800
+MSFT,2014-11-05,47.799999,47.900002,47.259998,47.860001,41.509686,22449600
+MSFT,2014-11-06,47.860001,48.860001,47.790001,48.700001,42.238228,33037800
+MSFT,2014-11-07,48.919998,48.919998,48.290001,48.68,42.22089,28000600
+MSFT,2014-11-10,48.650002,49.150002,48.549999,48.889999,42.403011,36370100
+MSFT,2014-11-11,48.849998,48.950001,48.650002,48.869999,42.385677,23445200
+MSFT,2014-11-12,48.560001,48.919998,48.52,48.779999,42.307621,22722100
+MSFT,2014-11-13,48.810001,49.650002,48.709999,49.610001,43.027481,26210400
+MSFT,2014-11-14,49.740002,50.049999,49.389999,49.580002,43.001472,29081700
+MSFT,2014-11-17,49.41,49.709999,49.139999,49.459999,42.897388,30318600
+MSFT,2014-11-18,49.130001,49.330002,48.700001,48.740002,42.539543,23995500
+MSFT,2014-11-19,48.66,48.75,47.93,48.220001,42.085701,26177500
+MSFT,2014-11-20,48,48.700001,47.869999,48.700001,42.504627,21510600
+MSFT,2014-11-21,49.02,49.049999,47.57,47.98,41.876228,42884800
+MSFT,2014-11-24,47.990002,48,47.389999,47.59,41.535843,35434200
+MSFT,2014-11-25,47.66,47.970001,47.450001,47.470001,41.431103,28008000
+MSFT,2014-11-26,47.490002,47.990002,47.279999,47.75,41.675484,27163600
+MSFT,2014-11-28,47.950001,48.200001,47.610001,47.810001,41.727848,21534400
+MSFT,2014-12-01,47.880001,48.779999,47.709999,48.619999,42.434803,31191600
+MSFT,2014-12-02,48.84,49.049999,48.200001,48.459999,42.295166,25773500
+MSFT,2014-12-03,48.439999,48.5,47.810001,48.080002,41.963516,23534800
+MSFT,2014-12-04,48.389999,49.060001,48.200001,48.84,42.626816,30320400
+MSFT,2014-12-05,48.82,48.970001,48.380001,48.419998,42.260254,27313400
+MSFT,2014-12-08,48.259998,48.349998,47.450001,47.700001,41.631859,26663100
+MSFT,2014-12-09,47.110001,47.919998,47.049999,47.59,41.535843,24330500
+MSFT,2014-12-10,47.580002,47.66,46.700001,46.900002,40.93362,30431800
+MSFT,2014-12-11,47.080002,47.740002,46.68,47.169998,41.169285,29060400
+MSFT,2014-12-12,46.779999,47.73,46.669998,46.950001,40.977253,34248400
+MSFT,2014-12-15,47.200001,47.669998,46.549999,46.669998,40.732876,29247800
+MSFT,2014-12-16,45.900002,46.34,45.130001,45.16,39.41497,47801400
+MSFT,2014-12-17,45.049999,45.950001,44.900002,45.740002,39.921188,34970900
+MSFT,2014-12-18,46.580002,47.52,46.34,47.52,41.474747,40105600
+MSFT,2014-12-19,47.630001,48.099998,47.169998,47.66,41.596924,64551200
+MSFT,2014-12-22,47.779999,48.119999,47.709999,47.98,41.876228,26566000
+MSFT,2014-12-23,48.369999,48.799999,48.130001,48.450001,42.286446,23648100
+MSFT,2014-12-24,48.639999,48.639999,48.080002,48.139999,42.015873,11437800
+MSFT,2014-12-26,48.41,48.41,47.82,47.880001,41.78896,13197800
+MSFT,2014-12-29,47.700001,47.779999,47.259998,47.450001,41.413654,14439500
+MSFT,2014-12-30,47.439999,47.619999,46.84,47.02,41.038357,16384700
+MSFT,2014-12-31,46.73,47.439999,46.450001,46.450001,40.540863,21552500
+MSFT,2015-01-02,46.66,47.419998,46.540001,46.759998,40.811432,27913900
+MSFT,2015-01-05,46.369999,46.73,46.25,46.330002,40.436123,39673900
+MSFT,2015-01-06,46.380001,46.75,45.540001,45.650002,39.84264,36447900
+MSFT,2015-01-07,45.98,46.459999,45.490002,46.23,40.348854,29114100
+MSFT,2015-01-08,46.75,47.75,46.720001,47.59,41.535843,29645200
+MSFT,2015-01-09,47.610001,47.82,46.900002,47.189999,41.186733,23944200
+MSFT,2015-01-12,47.419998,47.540001,46.360001,46.599998,40.67178,23651900
+MSFT,2015-01-13,46.970001,47.91,46.060001,46.360001,40.462315,35270600
+MSFT,2015-01-14,45.959999,46.240002,45.619999,45.959999,40.113205,29719600
+MSFT,2015-01-15,46.220001,46.380001,45.41,45.48,39.694271,32750800
+MSFT,2015-01-16,45.310001,46.279999,45.169998,46.240002,40.357586,35695300
+MSFT,2015-01-20,46.299999,46.650002,45.57,46.389999,40.488499,36161900
+MSFT,2015-01-21,45.939999,46.139999,45.48,45.919998,40.078289,39081100
+MSFT,2015-01-22,46.380001,47.139999,46.080002,47.130001,41.134361,35898000
+MSFT,2015-01-23,47.360001,47.389999,46.799999,47.18,41.178005,26211600
+MSFT,2015-01-26,47,47.130001,46.240002,47.009998,41.029621,42525500
+MSFT,2015-01-27,42.950001,43.200001,42.110001,42.66,37.233006,169164000
+MSFT,2015-01-28,42.740002,42.790001,41.16,41.189999,35.949997,84507100
+MSFT,2015-01-29,40.93,42.119999,40.790001,42.009998,36.665699,63585300
+MSFT,2015-01-30,41.549999,41.580002,40.349998,40.400002,35.260509,78004900
+MSFT,2015-02-02,40.59,41.369999,40.23,41.279999,36.028564,50352500
+MSFT,2015-02-03,41.630001,41.93,41.049999,41.599998,36.30785,52082400
+MSFT,2015-02-04,41.939999,42.209999,41.360001,41.84,36.51733,41614800
+MSFT,2015-02-05,42.220001,42.639999,41.860001,42.450001,37.049728,36548200
+MSFT,2015-02-06,42.68,42.790001,42.150002,42.41,37.014812,34616600
+MSFT,2015-02-09,42.240002,42.740002,42.209999,42.360001,36.97118,31381100
+MSFT,2015-02-10,42.740002,42.77,42.18,42.599998,37.180649,29670700
+MSFT,2015-02-11,42.650002,42.650002,42.209999,42.380001,36.98864,38262500
+MSFT,2015-02-12,42.66,43.09,42.509998,43.09,37.608315,33268800
+MSFT,2015-02-13,43.380001,43.869999,43.150002,43.869999,38.289085,40264900
+MSFT,2015-02-17,43.970001,44,43.189999,43.580002,38.306664,33695700
+MSFT,2015-02-18,43.630001,43.700001,43.389999,43.529999,38.262714,27111700
+MSFT,2015-02-19,43.18,43.529999,43.049999,43.5,38.236343,27603400
+MSFT,2015-02-20,43.509998,43.880001,43.290001,43.860001,38.552776,29721100
+MSFT,2015-02-23,43.700001,44.189999,43.650002,44.150002,38.80769,32518800
+MSFT,2015-02-24,44.150002,44.299999,43.919998,44.09,38.754948,25271700
+MSFT,2015-02-25,43.950001,44.09,43.799999,43.990002,38.667057,29759800
+MSFT,2015-02-26,43.990002,44.23,43.889999,44.060001,38.728584,28957300
+MSFT,2015-02-27,44.130001,44.200001,43.66,43.849998,38.543991,33807700
+MSFT,2015-03-02,43.669998,44.189999,43.549999,43.880001,38.570358,31924000
+MSFT,2015-03-03,43.560001,43.830002,43.09,43.279999,38.042953,31748600
+MSFT,2015-03-04,43.009998,43.209999,42.880001,43.060001,37.849575,25748700
+MSFT,2015-03-05,43.07,43.240002,42.82,43.110001,37.893532,23193500
+MSFT,2015-03-06,43,43.110001,42.150002,42.360001,37.23428,36248800
+MSFT,2015-03-09,42.189999,43.130001,42.189999,42.849998,37.664982,32108000
+MSFT,2015-03-10,42.349998,42.709999,42.029999,42.029999,36.944218,39159700
+MSFT,2015-03-11,42.310001,42.369999,41.84,41.98,36.900265,32215300
+MSFT,2015-03-12,41.330002,41.650002,40.860001,41.02,36.056427,59992500
+MSFT,2015-03-13,40.700001,41.470001,40.610001,41.380001,36.372864,58007700
+MSFT,2015-03-16,41.470001,41.639999,41.279999,41.560001,36.531094,35273500
+MSFT,2015-03-17,41.369999,41.830002,41.150002,41.700001,36.654144,31673400
+MSFT,2015-03-18,41.43,42.830002,41.330002,42.5,37.357346,44194800
+MSFT,2015-03-19,42.259998,42.59,42.220001,42.290001,37.172764,33879100
+MSFT,2015-03-20,42.560001,42.98,42.490002,42.880001,37.691364,71904500
+MSFT,2015-03-23,42.880001,43.130001,42.779999,42.860001,37.673782,26246100
+MSFT,2015-03-24,42.779999,43.169998,42.75,42.900002,37.708946,25513300
+MSFT,2015-03-25,42.919998,42.93,41.439999,41.459999,36.443192,43469900
+MSFT,2015-03-26,41.220001,41.610001,40.919998,41.209999,36.223446,37495600
+MSFT,2015-03-27,41.119999,41.43,40.830002,40.970001,36.012474,34401400
+MSFT,2015-03-30,41.099998,41.540001,40.91,40.959999,36.003685,35049700
+MSFT,2015-03-31,40.779999,41.029999,40.540001,40.66,35.73999,34887200
+MSFT,2015-04-01,40.599998,40.759998,40.310001,40.720001,35.792732,36865300
+MSFT,2015-04-02,40.66,40.740002,40.119999,40.290001,35.414757,37487500
+MSFT,2015-04-06,40.34,41.779999,40.18,41.549999,36.522293,39223700
+MSFT,2015-04-07,41.610001,41.91,41.310001,41.529999,36.504704,28809400
+MSFT,2015-04-08,41.459999,41.689999,41.040001,41.419998,36.408028,24753400
+MSFT,2015-04-09,41.25,41.619999,41.25,41.48,36.460766,25723900
+MSFT,2015-04-10,41.630001,41.950001,41.41,41.720001,36.671722,28022000
+MSFT,2015-04-13,41.400002,42.060001,41.389999,41.759998,36.706882,30276700
+MSFT,2015-04-14,41.799999,42.029999,41.389999,41.650002,36.610195,24244400
+MSFT,2015-04-15,41.759998,42.459999,41.68,42.259998,37.146381,27343600
+MSFT,2015-04-16,41.950001,42.34,41.82,42.16,37.058483,22509700
+MSFT,2015-04-17,41.669998,41.740002,41.16,41.619999,36.583824,42387600
+MSFT,2015-04-20,41.73,43.169998,41.68,42.91,37.717731,46057700
+MSFT,2015-04-21,43,43.150002,42.529999,42.639999,37.480396,26013800
+MSFT,2015-04-22,42.669998,43.130001,42.549999,42.990002,37.788055,25064300
+MSFT,2015-04-23,42.889999,43.610001,42.799999,43.34,38.095695,46309500
+MSFT,2015-04-24,45.66,48.139999,45.650002,47.869999,42.077545,130933700
+MSFT,2015-04-27,47.23,48.130001,47.220001,48.029999,42.218185,59248200
+MSFT,2015-04-28,47.779999,49.209999,47.700001,49.16,43.211468000000004,60730800
+MSFT,2015-04-29,48.720001,49.310001,48.5,49.060001,43.123566,47804600
+MSFT,2015-04-30,48.700001,49.540001,48.599998,48.639999,42.754383,64725500
+MSFT,2015-05-01,48.580002,48.880001,48.400002,48.66,42.771965,38937300
+MSFT,2015-05-04,48.369999,48.869999,48.18,48.240002,42.402779,34039500
+MSFT,2015-05-05,47.82,48.16,47.310001,47.599998,41.840225,50369200
+MSFT,2015-05-06,47.57,47.77,46.02,46.279999,40.679955,52433000
+MSFT,2015-05-07,46.27,47.09,46.16,46.700001,41.049141,32971700
+MSFT,2015-05-08,47.549999,47.98,47.52,47.75,41.972073,35364900
+MSFT,2015-05-11,47.549999,47.91,47.369999,47.369999,41.638058,24609400
+MSFT,2015-05-12,46.849998,47.68,46.419998,47.349998,41.62048,29928300
+MSFT,2015-05-13,48.189999,48.32,47.57,47.630001,41.866581,34184600
+MSFT,2015-05-14,48.029999,48.82,48.029999,48.720001,42.824703,32980900
+MSFT,2015-05-15,48.869999,48.91,48.049999,48.299999,42.455524,28642700
+MSFT,2015-05-18,47.98,48.220001,47.610001,48.009998,42.200619,24136500
+MSFT,2015-05-19,47.560001,47.810001,47.18,47.580002,42.094452,28574800
+MSFT,2015-05-20,47.389999,47.93,47.27,47.580002,42.094452,25047900
+MSFT,2015-05-21,47.279999,47.599998,47.009998,47.419998,41.9529,22410700
+MSFT,2015-05-22,47.299999,47.349998,46.82,46.900002,41.492847,25720600
+MSFT,2015-05-26,46.830002,46.880001,46.189999,46.59,41.21859,29581900
+MSFT,2015-05-27,46.82,47.77,46.619999,47.610001,42.120987,27335600
+MSFT,2015-05-28,47.5,48.02,47.389999,47.450001,41.979431,19283700
+MSFT,2015-05-29,47.43,47.57,46.59,46.860001,41.457458,36519600
+MSFT,2015-06-01,47.060001,47.77,46.619999,47.23,41.784801,28837300
+MSFT,2015-06-02,46.93,47.349998,46.619999,46.919998,41.51054,21498300
+MSFT,2015-06-03,47.369999,47.740002,46.82,46.849998,41.448605,28002200
+MSFT,2015-06-04,46.790001,47.16,46.200001,46.360001,41.01511,27745500
+MSFT,2015-06-05,46.310001,46.52,45.84,46.139999,40.820465,25438100
+MSFT,2015-06-08,46.299999,46.43,45.669998,45.73,40.457741,22121600
+MSFT,2015-06-09,45.759998,45.939999,45.459999,45.650002,40.386963,24406100
+MSFT,2015-06-10,45.790001,46.830002,45.689999,46.610001,41.236282,28417400
+MSFT,2015-06-11,46.66,46.919998,46.130001,46.439999,41.08588,27347800
+MSFT,2015-06-12,46.220001,46.470001,45.900002,45.970001,40.670063,23931000
+MSFT,2015-06-15,45.450001,45.650002,45.02,45.48,40.236565,33254500
+MSFT,2015-06-16,45.349998,46.240002,45.299999,45.830002,40.546211,27070300
+MSFT,2015-06-17,45.73,46.07,45.360001,45.970001,40.670063,28704100
+MSFT,2015-06-18,46.220001,46.799999,46.169998,46.720001,41.333599,32658300
+MSFT,2015-06-19,46.790001,46.830002,45.990002,46.099998,40.785084,63837000
+MSFT,2015-06-22,46.330002,46.720001,46.16,46.23,40.900093,20318100
+MSFT,2015-06-23,46.130001,46.279999,45.619999,45.91,40.616989,25896500
+MSFT,2015-06-24,45.669998,46.25,45.549999,45.639999,40.378113,34890900
+MSFT,2015-06-25,46.029999,46.060001,45.5,45.650002,40.386963,20616000
+MSFT,2015-06-26,45.650002,46.279999,45.029999,45.259998,40.041916,49835300
+MSFT,2015-06-29,45.040001,45.23,44.360001,44.369999,39.254543,34081700
+MSFT,2015-06-30,44.709999,44.720001,43.939999,44.150002,39.059898,35945400
+MSFT,2015-07-01,44.459999,45.23,44.099998,44.450001,39.32531,28343900
+MSFT,2015-07-02,44.48,44.75,44.060001,44.400002,39.281078,21752000
+MSFT,2015-07-06,43.959999,44.48,43.950001,44.389999,39.272232,23034000
+MSFT,2015-07-07,44.34,44.490002,43.32,44.299999,39.192604,36435800
+MSFT,2015-07-08,44.439999,44.900002,44.029999,44.240002,39.139515,39785900
+MSFT,2015-07-09,44.75,45.220001,44.5,44.52,39.387238,32424700
+MSFT,2015-07-10,45.009998,45.139999,44.57,44.610001,39.466862,25465800
+MSFT,2015-07-13,44.98,45.619999,44.950001,45.540001,40.289646,28178300
+MSFT,2015-07-14,45.450001,45.959999,45.310001,45.619999,40.360428,22880300
+MSFT,2015-07-15,45.68,45.889999,45.43,45.759998,40.484283,26629600
+MSFT,2015-07-16,46.009998,46.689999,45.970001,46.66,41.280518,26271700
+MSFT,2015-07-17,46.549999,46.779999,46.259998,46.619999,41.245125,29467100
+MSFT,2015-07-20,46.650002,47.130001,46.439999,46.919998,41.51054,30631900
+MSFT,2015-07-21,46.779999,47.330002,46.48,47.279999,41.829021,42781900
+MSFT,2015-07-22,45.439999,46.93,45.200001,45.540001,40.289646,59152400
+MSFT,2015-07-23,45.27,46.23,45.099998,46.110001,40.793922,33934000
+MSFT,2015-07-24,45.91,46.32,45.799999,45.939999,40.643528,32333200
+MSFT,2015-07-27,45.939999,46.009998,45.25,45.349998,40.12154,39701400
+MSFT,2015-07-28,45.580002,45.639999,44.790001,45.34,40.112701,34328900
+MSFT,2015-07-29,45.400002,46.779999,45.259998,46.290001,40.953178,40945900
+MSFT,2015-07-30,46.259998,47.400002,45.93,46.880001,41.475143,39777900
+MSFT,2015-07-31,47.290001,47.369999,46.5,46.700001,41.315914,31201500
+MSFT,2015-08-03,46.98,47,46.450001,46.810001,41.413216,24125900
+MSFT,2015-08-04,46.75,47.709999,46.68,47.540001,42.059063,33403900
+MSFT,2015-08-05,47.98,48.41,47.540001,47.580002,42.094452,26959700
+MSFT,2015-08-06,47.709999,47.77,46.330002,46.619999,41.245125,27368000
+MSFT,2015-08-07,46.389999,46.779999,46.259998,46.740002,41.351284,19163000
+MSFT,2015-08-10,46.950001,47.490002,46.84,47.330002,41.873264,23079900
+MSFT,2015-08-11,46.82,46.939999,45.900002,46.41,41.059345,29237400
+MSFT,2015-08-12,46.189999,46.900002,45.709999,46.740002,41.351284,30181400
+MSFT,2015-08-13,47.060001,47.099998,46.490002,46.73,41.342445,22627200
+MSFT,2015-08-14,46.529999,47.099998,46.52,47,41.581318,21473400
+MSFT,2015-08-17,46.810001,47.450001,46.57,47.32,41.864429,21099700
+MSFT,2015-08-18,46.84,47.43,46.700001,47.27,42.095963,23574100
+MSFT,2015-08-19,46.779999,47.080002,46.299999,46.610001,41.508213,31485500
+MSFT,2015-08-20,46.07,46.470001,45.66,45.66,40.662197,36238200
+MSFT,2015-08-21,45.299999,45.48,43.07,43.07,38.355679,70053100
+MSFT,2015-08-24,40.450001,42.689999,39.720001,41.68,37.117825,88753700
+MSFT,2015-08-25,42.57,43.240002,40.389999,40.470001,36.040268,70616600
+MSFT,2015-08-26,42.009998,42.84,41.060001,42.709999,38.035084,63408000
+MSFT,2015-08-27,43.23,43.950001,42.93,43.900002,39.094837,50943200
+MSFT,2015-08-28,43.400002,44.150002,43.389999,43.93,39.121552,28246700
+MSFT,2015-08-31,43.560001,43.93,43.099998,43.52,38.756424,34441700
+MSFT,2015-09-01,42.169998,42.59,41.66,41.82,37.2425,49688900
+MSFT,2015-09-02,42.360001,43.380001,41.880001,43.360001,38.613934,37671500
+MSFT,2015-09-03,43.41,43.98,43.279999,43.5,38.738621,28285200
+MSFT,2015-09-04,42.810001,43.040001,42.200001,42.610001,37.946049,37138800
+MSFT,2015-09-08,43.299999,44,43.200001,43.889999,39.08593,32469800
+MSFT,2015-09-09,44.209999,44.400002,42.91,43.07,38.355679,33469500
+MSFT,2015-09-10,43.119999,43.790001,42.75,43.290001,38.551609,31366600
+MSFT,2015-09-11,43.139999,43.59,42.939999,43.48,38.720802,27132500
+MSFT,2015-09-14,43.43,43.439999,42.860001,43.040001,38.328964,23656000
+MSFT,2015-09-15,43.189999,44.290001,43.080002,43.98,39.166084,28882200
+MSFT,2015-09-16,43.970001,44.380001,43.84,44.299999,39.451057,23372200
+MSFT,2015-09-17,44.290001,45,44.080002,44.25,39.406513,32768200
+MSFT,2015-09-18,43.5,43.990002,43.330002,43.48,38.720802,63143700
+MSFT,2015-09-21,43.619999,44.470001,43.599998,44.110001,39.281849,26177200
+MSFT,2015-09-22,43.380001,44.049999,43.310001,43.900002,39.094837,28085900
+MSFT,2015-09-23,43.93,44.169998,43.509998,43.869999,39.068119,17145200
+MSFT,2015-09-24,43.450001,44.130001,43.27,43.91,39.103737,27905600
+MSFT,2015-09-25,44.48,44.73,43.759998,43.939999,39.130455,29384600
+MSFT,2015-09-28,43.830002,44.09,43.209999,43.290001,38.551609,27613800
+MSFT,2015-09-29,43.369999,43.57,43.049999,43.439999,38.685184,32763600
+MSFT,2015-09-30,43.880001,44.299999,43.66,44.259998,39.415421,34958900
+MSFT,2015-10-01,44.75,44.75,43.75,44.610001,39.727119,28657900
+MSFT,2015-10-02,44.27,45.57,43.919998,45.57,40.58205,41839000
+MSFT,2015-10-05,45.75,46.889999,45.700001,46.630001,41.526016,34369300
+MSFT,2015-10-06,46.330002,47.18,46.220001,46.75,41.632885,27017200
+MSFT,2015-10-07,47.099998,47.349998,45.950001,46.799999,41.677406,27711500
+MSFT,2015-10-08,46.560001,47.52,46.5,47.450001,42.256256,33772700
+MSFT,2015-10-09,47.450001,47.540001,46.919998,47.110001,41.953484,28600600
+MSFT,2015-10-12,46.98,47.07,46.5,47,41.855522,19769100
+MSFT,2015-10-13,46.560001,47.130001,46.560001,46.889999,41.757549,19987800
+MSFT,2015-10-14,46.650002,47.099998,46.529999,46.68,41.570545,24697800
+MSFT,2015-10-15,47.009998,47.029999,46.529999,47.009998,41.864426,27189400
+MSFT,2015-10-16,47.02,47.540001,46.900002,47.509998,42.309692,26450300
+MSFT,2015-10-19,47.419998,47.880001,47.02,47.619999,42.407658,29387600
+MSFT,2015-10-20,47.439999,47.810001,47.02,47.77,42.541241,30802200
+MSFT,2015-10-21,47.919998,47.990002,47.110001,47.200001,42.033627,25144300
+MSFT,2015-10-22,47.529999,48.950001,47.09,48.029999,42.77277,56637100
+MSFT,2015-10-23,52.299999,54.07,52.25,52.869999,47.083004,135227100
+MSFT,2015-10-26,52.529999,54.32,52.5,54.25,48.311958,64633300
+MSFT,2015-10-27,53.990002,54.369999,53.580002,53.689999,47.813251,50999900
+MSFT,2015-10-28,53.540001,53.98,52.860001,53.98,48.071514,47000800
+MSFT,2015-10-29,53.540001,53.830002,53.220001,53.360001,47.519371,30202100
+MSFT,2015-10-30,53.32,53.990002,52.619999,52.639999,46.878185,46619800
+MSFT,2015-11-02,52.849998,53.360001,52.619999,53.240002,47.412502,30285000
+MSFT,2015-11-03,52.93,54.389999,52.900002,54.150002,48.222904,36596900
+MSFT,2015-11-04,54.18,54.880001,54.060001,54.400002,48.445541,37087800
+MSFT,2015-11-05,54.490002,54.700001,54,54.380001,48.427727,31468500
+MSFT,2015-11-06,54.09,54.98,53.959999,54.919998,48.908627,32851200
+MSFT,2015-11-09,54.549999,54.869999,53.560001,54.16,48.231804,32513100
+MSFT,2015-11-10,54.07,54.130001,53.27,53.509998,47.652958,55283700
+MSFT,2015-11-11,53.700001,54.200001,53.459999,53.650002,47.777641,36516300
+MSFT,2015-11-12,53.48,53.98,53.189999,53.32,47.483753,35361100
+MSFT,2015-11-13,53.07,53.290001,52.529999,52.84,47.05629,36848200
+MSFT,2015-11-16,53.080002,53.889999,52.849998,53.77,47.884495,32165200
+MSFT,2015-11-17,53.169998,53.529999,52.849998,52.970001,47.490013,31551300
+MSFT,2015-11-18,53,53.98,52.98,53.849998,48.278984,29710000
+MSFT,2015-11-19,53.990002,54.66,53.779999,53.939999,48.359661,28149200
+MSFT,2015-11-20,54.25,54.299999,53.27,54.189999,48.583786,37147600
+MSFT,2015-11-23,54.25,54.459999,53.75,54.189999,48.583786,28235900
+MSFT,2015-11-24,53.919998,54.439999,53.580002,54.25,48.637592,24600000
+MSFT,2015-11-25,54.09,54.23,53.689999,53.689999,48.135532,21005100
+MSFT,2015-11-27,53.799999,54.080002,53.790001,53.93,48.350704,9009100
+MSFT,2015-11-30,54.540001,54.959999,54,54.349998,48.727249,56241400
+MSFT,2015-12-01,54.41,55.23,54.299999,55.220001,49.507252,39952800
+MSFT,2015-12-02,55.32,55.959999,55.060001,55.209999,49.498276,47274900
+MSFT,2015-12-03,55.490002,55.77,53.93,54.200001,48.592766,38627800
+MSFT,2015-12-04,54.119999,56.23,54.099998,55.91,50.125854,43963700
+MSFT,2015-12-07,55.790001,55.970001,55.290001,55.810001,50.036205,30709800
+MSFT,2015-12-08,55.470001,56.099998,54.990002,55.790001,50.018272,32878000
+MSFT,2015-12-09,55.369999,55.869999,54.509998,54.98,49.292068,36373200
+MSFT,2015-12-10,55.389999,55.66,55.009998,55.27,49.552074,31775800
+MSFT,2015-12-11,54.709999,55.099998,54.009998,54.060001,48.467255,39549500
+MSFT,2015-12-14,54.330002,55.209999,53.68,55.139999,49.435516,46768900
+MSFT,2015-12-15,55.66,55.900002,55.09,55.200001,49.489315,39843000
+MSFT,2015-12-16,55.540001,56.25,54.759998,56.130001,50.323105,37503300
+MSFT,2015-12-17,56.360001,56.790001,55.529999,55.700001,49.937584,41280900
+MSFT,2015-12-18,55.77,56,54.029999,54.130001,48.530006,84684200
+MSFT,2015-12-21,54.880001,55.349998,54.23,54.830002,49.157589,37246300
+MSFT,2015-12-22,54.990002,55.48,54.5,55.349998,49.623795,28322200
+MSFT,2015-12-23,55.700001,55.880001,55.439999,55.82,50.045181,27279800
+MSFT,2015-12-24,55.860001,55.959999,55.43,55.669998,49.910683,9558500
+MSFT,2015-12-28,55.349998,55.950001,54.98,55.950001,50.161724,22458300
+MSFT,2015-12-29,56.290001,56.849998,56.060001,56.549999,50.699657,27731400
+MSFT,2015-12-30,56.470001,56.779999,56.290001,56.310001,50.484482,21704500
+MSFT,2015-12-31,56.040001,56.189999,55.419998,55.48,49.740349,27334100
+MSFT,2016-01-04,54.32,54.799999,53.389999,54.799999,49.130692,53778000
+MSFT,2016-01-05,54.93,55.389999,54.540001,55.049999,49.354824,34079700
+MSFT,2016-01-06,54.32,54.400002,53.639999,54.049999,48.458279,39518900
+MSFT,2016-01-07,52.700001,53.490002,52.07,52.169998,46.772781,56564900
+MSFT,2016-01-08,52.369999,53.279999,52.150002,52.330002,46.916222,48754000
+MSFT,2016-01-11,52.509998,52.849998,51.459999,52.299999,46.889336,36943800
+MSFT,2016-01-12,52.759998,53.099998,52.060001,52.779999,47.319672,36095500
+MSFT,2016-01-13,53.799999,54.07,51.299999,51.639999,46.297615,66883600
+MSFT,2016-01-14,52,53.419998,51.57,53.110001,47.615528,52381900
+MSFT,2016-01-15,51.310001,51.970001,50.34,50.990002,45.714867,71820700
+MSFT,2016-01-19,51.48,51.68,50.060001,50.560001,45.329338,43564500
+MSFT,2016-01-20,49.98,51.380001,49.099998,50.790001,45.535538,63273000
+MSFT,2016-01-21,51,51.580002,50.299999,50.48,45.257618,40191200
+MSFT,2016-01-22,51.41,52.330002,51.259998,52.290001,46.880367,37555800
+MSFT,2016-01-25,51.939999,52.650002,51.650002,51.790001,46.432091,34707700
+MSFT,2016-01-26,51.790001,52.439999,51.549999,52.169998,46.772781,28900800
+MSFT,2016-01-27,52.009998,52.200001,51.02,51.220001,45.921051,36775200
+MSFT,2016-01-28,51.860001,52.209999,51.25,52.060001,46.674168,62513800
+MSFT,2016-01-29,54.73,55.09,54,55.09,49.39069,83611700
+MSFT,2016-02-01,54.880001,55.09,54.5,54.709999,49.049999,44208500
+MSFT,2016-02-02,54.169998,54.259998,52.650002,53,47.516918,56313800
+MSFT,2016-02-03,53.25,53.389999,51.259998,52.16,46.763813,57559800
+MSFT,2016-02-04,52.099998,52.810001,51.369999,52,46.620365,46987100
+MSFT,2016-02-05,51.939999,52,49.560001,50.16,44.970722,62009000
+MSFT,2016-02-08,49.549999,49.57,48.189999,49.41,44.298317,59290500
+MSFT,2016-02-09,49.02,50.240002,48.669998,49.279999,44.181759,46740500
+MSFT,2016-02-10,49.889999,50.389999,49.52,49.709999,44.567272,38237000
+MSFT,2016-02-11,48.68,50.110001,48.509998,49.689999,44.549332,48878600
+MSFT,2016-02-12,50.25,50.68,49.75,50.5,45.275543,34243300
+MSFT,2016-02-16,50.900002,51.09,50.130001,51.09,46.133392,37291200
+MSFT,2016-02-17,51.490002,52.77,51.450001,52.419998,47.334351,40789000
+MSFT,2016-02-18,52.330002,52.950001,52.099998,52.189999,47.126656,27176000
+MSFT,2016-02-19,51.970001,52.279999,51.529999,51.82,46.792557,33559100
+MSFT,2016-02-22,52.279999,53,52.279999,52.650002,47.542034,25008300
+MSFT,2016-02-23,52.34,52.369999,50.98,51.18,46.214649,28895300
+MSFT,2016-02-24,50.689999,51.5,50.200001,51.360001,46.377182,33014500
+MSFT,2016-02-25,51.73,52.099998,50.610001,52.099998,47.045391,26939500
+MSFT,2016-02-26,52.599998,52.68,51.099998,51.299999,46.323002,35975900
+MSFT,2016-02-29,51.349998,51.650002,50.66,50.880001,45.943756,31654000
+MSFT,2016-03-01,50.970001,52.59,50.919998,52.580002,47.478832,33024500
+MSFT,2016-03-02,52.41,52.959999,52.16,52.950001,47.812927,29289900
+MSFT,2016-03-03,52.970001,52.970001,51.779999,52.349998,47.271141,24427800
+MSFT,2016-03-04,52.400002,52.450001,51.709999,52.029999,46.982182,33034200
+MSFT,2016-03-07,51.560001,51.799999,50.580002,51.029999,46.079208,38407800
+MSFT,2016-03-08,50.799999,52.130001,50.599998,51.650002,46.639065,33835100
+MSFT,2016-03-09,51.889999,52.849998,51.860001,52.84,47.713612,28251600
+MSFT,2016-03-10,52.93,52.939999,51.16,52.049999,47.000248,38387800
+MSFT,2016-03-11,53,53.07,52.380001,53.07,47.92128,32275700
+MSFT,2016-03-14,52.709999,53.59,52.630001,53.169998,48.011585,24083600
+MSFT,2016-03-15,52.75,53.59,52.740002,53.59,48.390823,21104800
+MSFT,2016-03-16,53.450001,54.599998,53.400002,54.349998,49.077106,31691700
+MSFT,2016-03-17,54.209999,55,54,54.66,49.357033,28223900
+MSFT,2016-03-18,54.919998,54.970001,53.450001,53.490002,48.300545,67625500
+MSFT,2016-03-21,53.25,53.93,52.93,53.860001,48.63464,23925700
+MSFT,2016-03-22,53.610001,54.25,53.459999,54.07,48.824265,23124100
+MSFT,2016-03-23,54.110001,54.240002,53.740002,53.970001,48.733978,20129000
+MSFT,2016-03-24,53.84,54.330002,53.73,54.209999,48.950684,19950000
+MSFT,2016-03-28,54.209999,54.290001,53.330002,53.540001,48.34568,17025100
+MSFT,2016-03-29,53.66,54.860001,53.450001,54.709999,49.402172,23924300
+MSFT,2016-03-30,54.93,55.639999,54.900002,55.049999,49.70919,23008300
+MSFT,2016-03-31,54.950001,55.59,54.860001,55.23,49.871723,26360500
+MSFT,2016-04-01,55.049999,55.610001,54.57,55.57,50.178741,24399200
+MSFT,2016-04-04,55.43,55.66,55,55.43,50.05233,18928800
+MSFT,2016-04-05,55.189999,55.299999,54.459999,54.560001,49.266735,19272300
+MSFT,2016-04-06,54.360001,55.200001,54.209999,55.119999,49.772408,21188700
+MSFT,2016-04-07,54.869999,54.91,54.23,54.459999,49.176422,19225100
+MSFT,2016-04-08,54.669998,55.279999,54.32,54.419998,49.140316,22167200
+MSFT,2016-04-11,54.490002,55.150002,54.299999,54.310001,49.040993,21414200
+MSFT,2016-04-12,54.369999,54.779999,53.759998,54.650002,49.348003,24944300
+MSFT,2016-04-13,55.119999,55.439999,54.889999,55.349998,49.980087,20818000
+MSFT,2016-04-14,55.220001,55.580002,55.07,55.360001,49.98912,20877100
+MSFT,2016-04-15,55.299999,55.919998,55.110001,55.650002,50.250988,28793800
+MSFT,2016-04-18,55.490002,56.59,55.209999,56.459999,50.982403,23786000
+MSFT,2016-04-19,56.630001,56.77,55.68,56.389999,50.919189,29596800
+MSFT,2016-04-20,56.290001,56.5,55.490002,55.59,50.196808,36195700
+MSFT,2016-04-21,55.799999,56.23,55.419998,55.779999,50.368362,38909100
+MSFT,2016-04-22,51.91,52.43,50.77,51.779999,46.756435,126834100
+MSFT,2016-04-25,51.779999,52.130001,51.630001,52.110001,47.054428,33226900
+MSFT,2016-04-26,52.259998,52.349998,51.09,51.439999,46.449421,33532600
+MSFT,2016-04-27,51.48,51.5,50.549999,50.939999,45.997929,43369300
+MSFT,2016-04-28,50.619999,50.77,49.560001,49.900002,45.058834,43134800
+MSFT,2016-04-29,49.349998,50.25,49.349998,49.869999,45.031742,48411700
+MSFT,2016-05-02,50,50.75,49.779999,50.610001,45.699947,33114500
+MSFT,2016-05-03,50.34,50.41,49.599998,49.779999,44.950474,26460200
+MSFT,2016-05-04,49.84,50.060001,49.459999,49.869999,45.031742,24257600
+MSFT,2016-05-05,49.869999,50.299999,49.73,49.939999,45.094952,25390700
+MSFT,2016-05-06,49.919998,50.389999,49.66,50.389999,45.501297,24787300
+MSFT,2016-05-09,50.490002,50.59,50,50.07,45.212349,17951600
+MSFT,2016-05-10,50.330002,51.099998,50.189999,51.02,46.070171,22891000
+MSFT,2016-05-11,51.130001,51.779999,51,51.049999,46.097263,24039100
+MSFT,2016-05-12,51.200001,51.810001,50.919998,51.509998,46.51263,24102800
+MSFT,2016-05-13,51.439999,51.900002,51.040001,51.080002,46.124359,22592300
+MSFT,2016-05-16,50.799999,51.959999,50.75,51.830002,46.801594,20032000
+MSFT,2016-05-17,51.720001,51.73,50.360001,50.509998,45.928665,27803500
+MSFT,2016-05-18,50.48,51.139999,50.299999,50.810001,46.201454,24907500
+MSFT,2016-05-19,50.470001,50.619999,49.82,50.32,45.755894,23842400
+MSFT,2016-05-20,50.48,51.220001,50.400002,50.619999,46.028687,23905800
+MSFT,2016-05-23,50.599998,50.68,49.98,50.029999,45.492207,26118700
+MSFT,2016-05-24,50.700001,51.709999,50.400002,51.59,46.910698,34757900
+MSFT,2016-05-25,51.919998,52.490002,51.790001,52.119999,47.392628,24040200
+MSFT,2016-05-26,51.93,51.98,51.360001,51.889999,47.183502,24335200
+MSFT,2016-05-27,51.919998,52.32,51.77,52.32,47.57449,17721400
+MSFT,2016-05-31,52.259998,53,52.080002,53,48.192818,37653100
+MSFT,2016-06-01,52.439999,52.950001,52.439999,52.849998,48.056416,25324800
+MSFT,2016-06-02,52.639999,52.740002,51.84,52.48,47.719971,22840800
+MSFT,2016-06-03,52.380001,52.419998,51.599998,51.790001,47.092567,23368300
+MSFT,2016-06-06,51.990002,52.349998,51.889999,52.130001,47.40173,18243300
+MSFT,2016-06-07,52.240002,52.73,52.099998,52.099998,47.374447,20866800
+MSFT,2016-06-08,52.02,52.439999,51.869999,52.040001,47.319904,21149400
+MSFT,2016-06-09,52,52,51.490002,51.619999,46.937984,20305700
+MSFT,2016-06-10,51.049999,52.049999,51.040001,51.48,46.81068,25833200
+MSFT,2016-06-13,49.580002,50.720001,49.060001,50.139999,45.592228,83217800
+MSFT,2016-06-14,49.900002,50.099998,49.57,49.830002,45.310349,42577100
+MSFT,2016-06-15,49.779999,50.119999,49.689999,49.689999,45.183037,33757600
+MSFT,2016-06-16,49.52,50.470001,49.509998,50.389999,45.819546,31188600
+MSFT,2016-06-17,50.41,50.43,49.82,50.130001,45.583134,45710500
+MSFT,2016-06-20,50.639999,50.830002,50.029999,50.07,45.528576,35607900
+MSFT,2016-06-21,50.200001,51.43,50.16,51.189999,46.546989,34097800
+MSFT,2016-06-22,51.080002,51.459999,50.950001,50.990002,46.365135,28816800
+MSFT,2016-06-23,51.279999,52.060001,51.150002,51.91,47.201691,29028800
+MSFT,2016-06-24,49.810001,50.939999,49.52,49.830002,45.310349,133503000
+MSFT,2016-06-27,49.099998,49.150002,48.040001,48.43,44.037323,50216300
+MSFT,2016-06-28,48.919998,49.470001,48.669998,49.439999,44.955715,38140700
+MSFT,2016-06-29,49.91,50.720001,49.799999,50.540001,45.95594,31304000
+MSFT,2016-06-30,50.720001,51.299999,50.5,51.169998,46.528801,28527800
+MSFT,2016-07-01,51.130001,51.720001,51.07,51.16,46.519699,21400400
+MSFT,2016-07-05,50.830002,51.279999,50.740002,51.169998,46.528801,24806400
+MSFT,2016-07-06,50.779999,51.540001,50.389999,51.380001,46.719753,28167500
+MSFT,2016-07-07,51.419998,51.610001,51.07,51.380001,46.719753,19585200
+MSFT,2016-07-08,51.73,52.360001,51.549999,52.299999,47.556309,28391000
+MSFT,2016-07-11,52.5,52.830002,52.470001,52.59,47.820007,22269200
+MSFT,2016-07-12,52.939999,53.400002,52.790001,53.209999,48.383774,27317600
+MSFT,2016-07-13,53.560001,53.860001,53.18,53.509998,48.656559,25356800
+MSFT,2016-07-14,53.84,53.990002,53.580002,53.740002,48.8657,24545500
+MSFT,2016-07-15,53.950001,54,53.209999,53.700001,48.829323,32024400
+MSFT,2016-07-18,53.700001,54.34,53.549999,53.959999,49.065742,31433900
+MSFT,2016-07-19,53.709999,53.900002,52.93,53.09,48.274651,53336500
+MSFT,2016-07-20,56.150002,56.84,55.529999,55.91,50.838879,89893300
+MSFT,2016-07-21,55.98,56.23,55.759998,55.799999,50.738846,32776700
+MSFT,2016-07-22,56.080002,56.630001,55.779999,56.57,51.439011,32157200
+MSFT,2016-07-25,56.470001,56.740002,56.259998,56.73,51.584488,25610600
+MSFT,2016-07-26,56.52,57.290001,56.509998,56.759998,51.611778,28079000
+MSFT,2016-07-27,56.610001,56.799999,56.110001,56.189999,51.093468,32327500
+MSFT,2016-07-28,56,56.369999,55.720001,56.209999,51.11166,37550400
+MSFT,2016-07-29,56.259998,56.759998,56.049999,56.68,51.53904,30558700
+MSFT,2016-08-01,56.599998,56.75,56.139999,56.580002,51.448109,26003400
+MSFT,2016-08-02,56.849998,56.900002,56.310001,56.580002,51.448109,35122000
+MSFT,2016-08-03,56.68,57.110001,56.490002,56.970001,51.802731,22075600
+MSFT,2016-08-04,56.799999,57.52,56.669998,57.389999,52.184631,26587700
+MSFT,2016-08-05,57.650002,58.209999,57.450001,57.959999,52.702934,29335200
+MSFT,2016-08-08,58.060001,58.09,57.779999,58.060001,52.793869,19473500
+MSFT,2016-08-09,58.169998,58.5,58.02,58.200001,52.921165,16920700
+MSFT,2016-08-10,58.16,58.32,57.82,58.02,52.757496,15756900
+MSFT,2016-08-11,58.029999,58.450001,58.029999,58.299999,53.012096,18162300
+MSFT,2016-08-12,58.029999,58.189999,57.619999,57.939999,52.684746,21655200
+MSFT,2016-08-15,58.009998,58.5,57.959999,58.119999,52.848427,19283900
+MSFT,2016-08-16,57.610001,57.619999,57.27,57.439999,52.55563,20523500
+MSFT,2016-08-17,57.540001,57.68,57.23,57.560001,52.665432,18856400
+MSFT,2016-08-18,57.419998,57.700001,57.27,57.599998,52.702026,14214300
+MSFT,2016-08-19,57.43,57.73,57.200001,57.619999,52.720325,17271000
+MSFT,2016-08-22,57.599998,57.75,57.259998,57.669998,52.766068,15221900
+MSFT,2016-08-23,57.900002,58.18,57.849998,57.889999,52.967373,18732400
+MSFT,2016-08-24,57.799999,58.040001,57.720001,57.950001,53.022259,18151500
+MSFT,2016-08-25,57.880001,58.290001,57.779999,58.169998,53.223549,18552600
+MSFT,2016-08-26,58.279999,58.700001,57.689999,58.029999,53.095463,20971200
+MSFT,2016-08-29,58.18,58.599998,58.099998,58.099998,53.159512,16417200
+MSFT,2016-08-30,57.98,58.189999,57.610001,57.889999,52.967373,16930200
+MSFT,2016-08-31,57.650002,57.799999,57.299999,57.459999,52.573933,20860300
+MSFT,2016-09-01,57.009998,57.82,57.009998,57.59,52.692871,26075400
+MSFT,2016-09-02,57.669998,58.189999,57.419998,57.669998,52.766068,18900500
+MSFT,2016-09-06,57.779999,57.799999,57.209999,57.610001,52.711182,16278400
+MSFT,2016-09-07,57.470001,57.84,57.41,57.66,52.756931,17493400
+MSFT,2016-09-08,57.630001,57.790001,57.18,57.43,52.546478,20146100
+MSFT,2016-09-09,56.790001,57.52,56.209999,56.209999,51.430229,35113900
+MSFT,2016-09-12,56,57.209999,55.610001,57.049999,52.198792,29303000
+MSFT,2016-09-13,56.5,56.650002,56.049999,56.529999,51.723011,30130200
+MSFT,2016-09-14,56.389999,56.630001,56.029999,56.259998,51.475971,24062500
+MSFT,2016-09-15,56.150002,57.349998,55.98,57.189999,52.326889,26847000
+MSFT,2016-09-16,57.630001,57.630001,56.75,57.25,52.381786,44607000
+MSFT,2016-09-19,57.27,57.75,56.849998,56.93,52.089001,20937100
+MSFT,2016-09-20,57.349998,57.349998,56.75,56.810001,51.97921,17384000
+MSFT,2016-09-21,57.509998,57.849998,57.080002,57.759998,52.848427,33707300
+MSFT,2016-09-22,57.919998,58,57.630001,57.82,52.903316,19822200
+MSFT,2016-09-23,57.869999,57.91,57.380001,57.43,52.546478,19955300
+MSFT,2016-09-26,57.080002,57.139999,56.830002,56.900002,52.061554,21688700
+MSFT,2016-09-27,56.93,58.060001,56.68,57.950001,53.022259,28065100
+MSFT,2016-09-28,57.880001,58.060001,57.669998,58.029999,53.095463,20536400
+MSFT,2016-09-29,57.810001,58.169998,57.209999,57.400002,52.519035,25463500
+MSFT,2016-09-30,57.57,57.77,57.34,57.599998,52.702026,29910800
+MSFT,2016-10-03,57.41,57.549999,57.060001,57.419998,52.537334,19189500
+MSFT,2016-10-04,57.27,57.599998,56.970001,57.240002,52.37265,20085900
+MSFT,2016-10-05,57.290001,57.959999,57.259998,57.639999,52.738636,16726400
+MSFT,2016-10-06,57.740002,57.860001,57.279999,57.740002,52.830124,16212600
+MSFT,2016-10-07,57.849998,57.98,57.419998,57.799999,52.885025,20089000
+MSFT,2016-10-10,57.91,58.389999,57.869999,58.040001,53.104626,18196500
+MSFT,2016-10-11,57.889999,58.02,56.889999,57.189999,52.326889,26497400
+MSFT,2016-10-12,57.110001,57.27,56.400002,57.110001,52.253696,22177500
+MSFT,2016-10-13,56.700001,57.299999,56.32,56.919998,52.079857,25313700
+MSFT,2016-10-14,57.119999,57.740002,57.119999,57.419998,52.537334,27402500
+MSFT,2016-10-17,57.360001,57.459999,56.869999,57.220001,52.354347,23830000
+MSFT,2016-10-18,57.529999,57.950001,57.41,57.66,52.756931,19149500
+MSFT,2016-10-19,57.470001,57.84,57.400002,57.529999,52.637978,22878400
+MSFT,2016-10-20,57.5,57.52,56.66,57.25,52.381786,49455600
+MSFT,2016-10-21,60.279999,60.450001,59.490002,59.66,54.586861,80032200
+MSFT,2016-10-24,59.939999,61,59.93,61,55.812908,54067000
+MSFT,2016-10-25,60.849998,61.369999,60.799999,60.990002,55.803761,35137200
+MSFT,2016-10-26,60.810001,61.200001,60.470001,60.630001,55.474377,29911600
+MSFT,2016-10-27,60.610001,60.830002,60.09,60.099998,54.989441,28479900
+MSFT,2016-10-28,60.009998,60.52,59.580002,59.869999,54.779003,33574700
+MSFT,2016-10-31,60.16,60.419998,59.919998,59.919998,54.824749,26434700
+MSFT,2016-11-01,59.970001,60.02,59.25,59.799999,54.714943,24533000
+MSFT,2016-11-02,59.82,59.93,59.299999,59.43,54.376419,22147000
+MSFT,2016-11-03,59.529999,59.639999,59.110001,59.209999,54.175117,21600400
+MSFT,2016-11-04,58.650002,59.279999,58.52,58.709999,53.717648,28697000
+MSFT,2016-11-07,59.779999,60.52,59.779999,60.419998,55.28223,31664800
+MSFT,2016-11-08,60.549999,60.779999,60.150002,60.470001,55.327991,22935400
+MSFT,2016-11-09,60,60.59,59.200001,60.169998,55.053493,49632500
+MSFT,2016-11-10,60.48,60.490002,57.630001,58.700001,53.708488,57822400
+MSFT,2016-11-11,58.23,59.119999,58.009998,59.02,54.001293,38767800
+MSFT,2016-11-14,59.02,59.080002,57.279999,58.119999,53.177807,41328400
+MSFT,2016-11-15,58.330002,59.490002,58.32,58.869999,54.227921,35904100
+MSFT,2016-11-16,58.939999,59.66,58.810001,59.650002,54.946407,27332500
+MSFT,2016-11-17,60.41,60.950001,59.970001,60.639999,55.858349,32132700
+MSFT,2016-11-18,60.779999,61.139999,60.299999,60.349998,55.591213,27686300
+MSFT,2016-11-21,60.5,60.970001,60.419998,60.860001,56.061001,19652600
+MSFT,2016-11-22,60.98,61.259998,60.810001,61.119999,56.300499,23206700
+MSFT,2016-11-23,61.009998,61.099998,60.25,60.400002,55.637276,21848900
+MSFT,2016-11-25,60.299999,60.529999,60.130001,60.529999,55.757023,8409600
+MSFT,2016-11-28,60.34,61.02,60.209999,60.610001,55.830727,20732600
+MSFT,2016-11-29,60.650002,61.41,60.52,61.09,56.272861,22366700
+MSFT,2016-11-30,60.860001,61.18,60.220001,60.259998,55.508312,34655400
+MSFT,2016-12-01,60.110001,60.150002,58.939999,59.200001,54.531898,34542100
+MSFT,2016-12-02,59.080002,59.470001,58.799999,59.25,54.577961,25515700
+MSFT,2016-12-05,59.700001,60.59,59.560001,60.220001,55.471462,23552700
+MSFT,2016-12-06,60.43,60.459999,59.799999,59.950001,55.222755,19907000
+MSFT,2016-12-07,60.009998,61.380001,59.799999,61.369999,56.530781,30809000
+MSFT,2016-12-08,61.299999,61.580002,60.84,61.009998,56.199169,21220800
+MSFT,2016-12-09,61.18,61.990002,61.130001,61.970001,57.083462,27349400
+MSFT,2016-12-12,61.82,62.299999,61.720001,62.169998,57.267693,20198100
+MSFT,2016-12-13,62.5,63.419998,62.240002,62.98,58.013824,35718900
+MSFT,2016-12-14,63,63.450001,62.529999,62.68,57.737484,30352700
+MSFT,2016-12-15,62.700001,63.150002,62.299999,62.580002,57.645367,27669900
+MSFT,2016-12-16,62.950001,62.950001,62.119999,62.299999,57.387447,42453100
+MSFT,2016-12-19,62.560001,63.77,62.419998,63.619999,58.603367,34338200
+MSFT,2016-12-20,63.689999,63.799999,63.029999,63.540001,58.529678,26028400
+MSFT,2016-12-21,63.43,63.700001,63.119999,63.540001,58.529678,17096300
+MSFT,2016-12-22,63.84,64.099998,63.41,63.549999,58.538883,22176600
+MSFT,2016-12-23,63.450001,63.540001,62.799999,63.240002,58.253334,12403800
+MSFT,2016-12-27,63.209999,64.07,63.209999,63.279999,58.290173,11763200
+MSFT,2016-12-28,63.400002,63.400002,62.830002,62.990002,58.023045,14653300
+MSFT,2016-12-29,62.860001,63.200001,62.73,62.900002,57.940132,10250600
+MSFT,2016-12-30,62.959999,62.990002,62.029999,62.139999,57.240055,25579900
+MSFT,2017-01-03,62.790001,62.84,62.130001,62.580002,57.645367,20694100
+MSFT,2017-01-04,62.48,62.75,62.119999,62.299999,57.387447,21340000
+MSFT,2017-01-05,62.189999,62.66,62.029999,62.299999,57.387447,24876000
+MSFT,2017-01-06,62.299999,63.150002,62.040001,62.84,57.884865,19922900
+MSFT,2017-01-09,62.759998,63.080002,62.540001,62.639999,57.700634,20382700
+MSFT,2017-01-10,62.73,63.07,62.279999,62.619999,57.682213,18593000
+MSFT,2017-01-11,62.610001,63.23,62.43,63.189999,58.207275,21517300
+MSFT,2017-01-12,63.060001,63.400002,61.950001,62.610001,57.673008,20968200
+MSFT,2017-01-13,62.619999,62.869999,62.349998,62.700001,57.755909,19422300
+MSFT,2017-01-17,62.68,62.700001,62.029999,62.529999,57.599312,20664000
+MSFT,2017-01-18,62.669998,62.700001,62.119999,62.5,57.571678,19670100
+MSFT,2017-01-19,62.240002,62.98,62.200001,62.299999,57.387447,18451700
+MSFT,2017-01-20,62.669998,62.82,62.369999,62.740002,57.792755,30213500
+MSFT,2017-01-23,62.700001,63.119999,62.57,62.959999,57.995403,23097600
+MSFT,2017-01-24,63.200001,63.740002,62.939999,63.52,58.511257,24672900
+MSFT,2017-01-25,63.950001,64.099998,63.450001,63.68,58.65863,23672700
+MSFT,2017-01-26,64.120003,64.540001,63.549999,64.269997,59.202106,43554600
+MSFT,2017-01-27,65.389999,65.910004,64.889999,65.779999,60.593037,44818000
+MSFT,2017-01-30,65.690002,65.790001,64.800003,65.129997,59.994289,31651400
+MSFT,2017-01-31,64.860001,65.150002,64.260002,64.650002,59.552147,25270500
+MSFT,2017-02-01,64.360001,64.620003,63.470001,63.580002,58.566513,39671500
+MSFT,2017-02-02,63.25,63.41,62.75,63.169998,58.188847,45827000
+MSFT,2017-02-03,63.5,63.700001,63.07,63.68,58.65863,30301800
+MSFT,2017-02-06,63.5,63.650002,63.139999,63.639999,58.62178,19796400
+MSFT,2017-02-07,63.740002,63.779999,63.23,63.43,58.42836,20277200
+MSFT,2017-02-08,63.57,63.810001,63.220001,63.34,58.345444,18096400
+MSFT,2017-02-09,63.52,64.440002,63.32,64.059998,59.008667,22644400
+MSFT,2017-02-10,64.25,64.300003,63.98,64,58.9534,18170700
+MSFT,2017-02-13,64.239998,64.860001,64.129997,64.720001,59.616634,22920100
+MSFT,2017-02-14,64.410004,64.720001,64.019997,64.57,59.839043,23108400
+MSFT,2017-02-15,64.5,64.57,64.160004,64.529999,59.801964,17005200
+MSFT,2017-02-16,64.739998,65.239998,64.440002,64.519997,59.792706,20546300
+MSFT,2017-02-17,64.470001,64.690002,64.300003,64.620003,59.885376,21248800
+MSFT,2017-02-21,64.610001,64.949997,64.449997,64.489998,59.764904,20655900
+MSFT,2017-02-22,64.330002,64.389999,64.050003,64.360001,59.644428,19292700
+MSFT,2017-02-23,64.419998,64.730003,64.190002,64.620003,59.885376,20273100
+MSFT,2017-02-24,64.529999,64.800003,64.139999,64.620003,59.885376,21796800
+MSFT,2017-02-27,64.540001,64.540001,64.050003,64.230003,59.52396,15871500
+MSFT,2017-02-28,64.080002,64.199997,63.759998,63.98,59.292267,23239800
+MSFT,2017-03-01,64.129997,64.989998,64.019997,64.940002,60.181931,26937500
+MSFT,2017-03-02,64.690002,64.75,63.880001,64.010002,59.320072,24539600
+MSFT,2017-03-03,63.990002,64.279999,63.619999,64.25,59.542488,18135900
+MSFT,2017-03-06,63.970001,64.559998,63.810001,64.269997,59.561024,18750300
+MSFT,2017-03-07,64.190002,64.779999,64.190002,64.400002,59.681496,18521000
+MSFT,2017-03-08,64.260002,65.080002,64.25,64.989998,60.228268,21510900
+MSFT,2017-03-09,65.190002,65.199997,64.480003,64.730003,59.98732,19846800
+MSFT,2017-03-10,65.110001,65.260002,64.75,64.93,60.172657,19538200
+MSFT,2017-03-13,65.010002,65.190002,64.57,64.709999,59.968788,20100000
+MSFT,2017-03-14,64.529999,64.550003,64.150002,64.410004,59.690765,14280200
+MSFT,2017-03-15,64.550003,64.919998,64.25,64.75,60.005859,24833800
+MSFT,2017-03-16,64.75,64.760002,64.300003,64.639999,59.903919,20674300
+MSFT,2017-03-17,64.910004,65.239998,64.68,64.870003,60.117069,49219700
+MSFT,2017-03-20,64.910004,65.18,64.720001,64.93,60.172657,14598100
+MSFT,2017-03-21,65.190002,65.5,64.129997,64.209999,59.505421,26640500
+MSFT,2017-03-22,64.120003,65.139999,64.120003,65.029999,60.265339,20680000
+MSFT,2017-03-23,64.940002,65.239998,64.769997,64.870003,60.117069,19269200
+MSFT,2017-03-24,65.360001,65.449997,64.760002,64.980003,60.219009,22617100
+MSFT,2017-03-27,64.629997,65.220001,64.349998,65.099998,60.3302,18614700
+MSFT,2017-03-28,64.959999,65.470001,64.650002,65.290001,60.506302,20080400
+MSFT,2017-03-29,65.120003,65.5,64.949997,65.470001,60.673096,13618400
+MSFT,2017-03-30,65.419998,65.980003,65.360001,65.709999,60.895508,15122800
+MSFT,2017-03-31,65.650002,66.190002,65.449997,65.860001,61.034523,21040300
+MSFT,2017-04-03,65.809998,65.940002,65.190002,65.550003,60.747246,20400900
+MSFT,2017-04-04,65.389999,65.809998,65.279999,65.730003,60.914047,12997400
+MSFT,2017-04-05,66.300003,66.349998,65.440002,65.559998,60.756496,21448600
+MSFT,2017-04-06,65.599998,66.059998,65.480003,65.730003,60.914047,18103500
+MSFT,2017-04-07,65.849998,65.959999,65.440002,65.68,60.867718000000004,14108500
+MSFT,2017-04-10,65.610001,65.82,65.360001,65.529999,60.728706,17952700
+MSFT,2017-04-11,65.599998,65.610001,64.849998,65.480003,60.682377,18791500
+MSFT,2017-04-12,65.419998,65.510002,65.110001,65.230003,60.450699,17108500
+MSFT,2017-04-13,65.290001,65.860001,64.949997,64.949997,60.191196,17896500
+MSFT,2017-04-17,65.040001,65.489998,65.010002,65.480003,60.682377,16689300
+MSFT,2017-04-18,65.330002,65.709999,65.160004,65.389999,60.598953,15155600
+MSFT,2017-04-19,65.650002,65.75,64.889999,65.040001,60.274605,26992800
+MSFT,2017-04-20,65.459999,65.75,65.139999,65.5,60.700897,22299500
+MSFT,2017-04-21,65.669998,66.699997,65.449997,66.400002,61.534966,32522600
+MSFT,2017-04-24,67.480003,67.660004,67.099998,67.529999,62.582169,29770000
+MSFT,2017-04-25,67.900002,68.040001,67.599998,67.919998,62.943588,30242700
+MSFT,2017-04-26,68.080002,68.309998,67.620003,67.830002,62.860188,26190800
+MSFT,2017-04-27,68.150002,68.379997,67.580002,68.269997,63.267944,34971000
+MSFT,2017-04-28,68.910004,69.139999,67.690002,68.459999,63.444027,39548800
+MSFT,2017-05-01,68.68,69.550003,68.5,69.410004,64.324417,31954400
+MSFT,2017-05-02,69.709999,69.709999,69.129997,69.300003,64.222466,23906100
+MSFT,2017-05-03,69.379997,69.379997,68.709999,69.080002,64.018608,28928000
+MSFT,2017-05-04,69.029999,69.080002,68.639999,68.809998,63.768383,21749400
+MSFT,2017-05-05,68.900002,69.029999,68.489998,69,63.944454,19128800
+MSFT,2017-05-08,68.970001,69.050003,68.419998,68.940002,63.888855,18566100
+MSFT,2017-05-09,68.860001,69.279999,68.68,69.040001,63.981529,22858400
+MSFT,2017-05-10,68.989998,69.559998,68.919998,69.309998,64.231743,17977800
+MSFT,2017-05-11,68.360001,68.730003,68.120003,68.459999,63.444027,28789400
+MSFT,2017-05-12,68.610001,68.610001,68.040001,68.379997,63.369877,18714100
+MSFT,2017-05-15,68.139999,68.480003,67.57,68.43,63.416237,31530300
+MSFT,2017-05-16,68.230003,69.440002,68.160004,69.410004,64.693146,34956000
+MSFT,2017-05-17,68.889999,69.099998,67.43,67.480003,62.894295,30548800
+MSFT,2017-05-18,67.400002,68.129997,67.139999,67.709999,63.108643,25201300
+MSFT,2017-05-19,67.5,68.099998,67.43,67.690002,63.090004,26961100
+MSFT,2017-05-22,67.889999,68.5,67.5,68.449997,63.798359,16237600
+MSFT,2017-05-23,68.720001,68.75,68.379997,68.68,64.012718,15425800
+MSFT,2017-05-24,68.870003,68.879997,68.449997,68.769997,64.096611,14593900
+MSFT,2017-05-25,68.970001,69.879997,68.910004,69.620003,64.888863,21854100
+MSFT,2017-05-26,69.800003,70.220001,69.519997,69.959999,65.205742,19827900
+MSFT,2017-05-30,69.790001,70.410004,69.769997,70.410004,65.625175,17072800
+MSFT,2017-05-31,70.529999,70.739998,69.809998,69.839996,65.093895,30436400
+MSFT,2017-06-01,70.239998,70.610001,69.449997,70.099998,65.336227,21603600
+MSFT,2017-06-02,70.440002,71.860001,70.239998,71.760002,66.88343,34770300
+MSFT,2017-06-05,71.970001,72.889999,71.809998,72.279999,67.36808,33316800
+MSFT,2017-06-06,72.300003,72.620003,72.269997,72.519997,67.591759,31511100
+MSFT,2017-06-07,72.639999,72.769997,71.949997,72.389999,67.470612,22301800
+MSFT,2017-06-08,72.510002,72.519997,71.5,71.949997,67.060516,24588300
+MSFT,2017-06-09,72.040001,72.080002,68.589996,70.32,65.54129,49187400
+MSFT,2017-06-12,69.25,69.940002,68.129997,69.779999,65.038017,47761700
+MSFT,2017-06-13,70.019997,70.82,69.959999,70.650002,65.848854,25258600
+MSFT,2017-06-14,70.910004,71.099998,69.43,70.269997,65.494682,25510700
+MSFT,2017-06-15,69.269997,70.209999,68.800003,69.900002,65.149834,26068700
+MSFT,2017-06-16,69.730003,70.029999,69.220001,70,65.243027,48345100
+MSFT,2017-06-19,70.5,70.940002,70.349998,70.870003,66.053917,23798300
+MSFT,2017-06-20,70.82,70.870003,69.870003,69.910004,65.159157,21512200
+MSFT,2017-06-21,70.209999,70.620003,69.940002,70.269997,65.494682,19891100
+MSFT,2017-06-22,70.540001,70.589996,69.709999,70.260002,65.485367,22965700
+MSFT,2017-06-23,70.089996,71.25,69.919998,71.209999,66.370834,27617300
+MSFT,2017-06-26,71.400002,71.709999,70.440002,70.529999,65.737015,19607000
+MSFT,2017-06-27,70.110001,70.18,69.18,69.209999,64.506721,25215100
+MSFT,2017-06-28,69.209999,69.839996,68.790001,69.800003,65.056633,25806200
+MSFT,2017-06-29,69.379997,69.489998,68.089996,68.489998,63.835644,28918700
+MSFT,2017-06-30,68.779999,69.379997,68.739998,68.93,64.245743,24161100
+MSFT,2017-07-03,69.330002,69.599998,68.019997,68.169998,63.537373,16165500
+MSFT,2017-07-05,68.260002,69.440002,68.220001,69.080002,64.385567,21176300
+MSFT,2017-07-06,68.269997,68.779999,68.120003,68.57,63.910225,21117600
+MSFT,2017-07-07,68.699997,69.839996,68.699997,69.459999,64.739738,16878300
+MSFT,2017-07-10,69.459999,70.25,69.199997,69.980003,65.224403,15014500
+MSFT,2017-07-11,70,70.68,69.75,69.989998,65.233688,17460000
+MSFT,2017-07-12,70.690002,71.279999,70.550003,71.150002,66.314896,17750900
+MSFT,2017-07-13,71.5,72.040001,71.309998,71.769997,66.892731,20269800
+MSFT,2017-07-14,72.239998,73.269997,71.959999,72.779999,67.834106,25868100
+MSFT,2017-07-17,72.800003,73.449997,72.720001,73.349998,68.365379,21803900
+MSFT,2017-07-18,73.089996,73.389999,72.660004,73.300003,68.318779,26435300
+MSFT,2017-07-19,73.5,74.040001,73.449997,73.860001,68.840714,22416200
+MSFT,2017-07-20,74.18,74.300003,73.279999,74.220001,69.176254,42361000
+MSFT,2017-07-21,73.449997,74.290001,73.169998,73.790001,68.775475,46717100
+MSFT,2017-07-24,73.529999,73.75,73.129997,73.599998,68.598373,21394800
+MSFT,2017-07-25,73.800003,74.309998,73.5,74.190002,69.148308,22018700
+MSFT,2017-07-26,74.339996,74.379997,73.809998,74.050003,69.017815,16252200
+MSFT,2017-07-27,73.760002,74.419998,72.32,73.160004,68.188293,36844200
+MSFT,2017-07-28,72.669998,73.309998,72.540001,73.040001,68.076447,18306700
+MSFT,2017-07-31,73.300003,73.440002,72.410004,72.699997,67.759529,23600100
+MSFT,2017-08-01,73.099998,73.419998,72.489998,72.580002,67.64772,22132300
+MSFT,2017-08-02,72.550003,72.559998,71.440002,72.260002,67.349464,26499200
+MSFT,2017-08-03,72.190002,72.440002,71.849998,72.150002,67.246933,18214400
+MSFT,2017-08-04,72.400002,73.040001,72.239998,72.68,67.740913,22579000
+MSFT,2017-08-07,72.800003,72.900002,72.260002,72.400002,67.479927,18705700
+MSFT,2017-08-08,72.089996,73.129997,71.75,72.790001,67.84343,22044600
+MSFT,2017-08-09,72.25,72.510002,72.050003,72.470001,67.545174,22213400
+MSFT,2017-08-10,71.900002,72.190002,71.349998,71.410004,66.557205,24734500
+MSFT,2017-08-11,71.610001,72.699997,71.279999,72.5,67.573135,21443700
+MSFT,2017-08-14,73.059998,73.720001,72.949997,73.589996,68.589066,20096600
+MSFT,2017-08-15,73.589996,73.589996,73.040001,73.220001,68.607788,19181400
+MSFT,2017-08-16,73.339996,74.099998,73.169998,73.650002,69.010712,18150400
+MSFT,2017-08-17,73.580002,73.870003,72.400002,72.400002,67.839447,22977500
+MSFT,2017-08-18,72.269997,72.839996,71.93,72.489998,67.923782,18761500
+MSFT,2017-08-21,72.470001,72.480003,71.699997,72.150002,67.605209,17734800
+MSFT,2017-08-22,72.349998,73.239998,72.349998,73.160004,68.551582,14343700
+MSFT,2017-08-23,72.959999,73.150002,72.529999,72.720001,68.13932,13766500
+MSFT,2017-08-24,72.739998,72.860001,72.07,72.690002,68.111198,17098300
+MSFT,2017-08-25,72.860001,73.349998,72.480003,72.82,68.233002,12794300
+MSFT,2017-08-28,73.059998,73.089996,72.550003,72.830002,68.242371,14569700
+MSFT,2017-08-29,72.25,73.160004,72.050003,73.050003,68.448517,11478400
+MSFT,2017-08-30,73.010002,74.209999,72.830002,74.010002,69.348061,16897800
+MSFT,2017-08-31,74.029999,74.959999,73.800003,74.769997,70.060158,27652800
+MSFT,2017-09-01,74.709999,74.739998,73.639999,73.940002,69.282463,21736200
+MSFT,2017-09-05,73.339996,73.889999,72.980003,73.610001,68.973236,21556000
+MSFT,2017-09-06,73.739998,74.040001,73.349998,73.400002,68.776474,16535800
+MSFT,2017-09-07,73.68,74.599998,73.599998,74.339996,69.657257,17471200
+MSFT,2017-09-08,74.330002,74.440002,73.839996,73.980003,69.319931,14703800
+MSFT,2017-09-11,74.309998,74.940002,74.309998,74.760002,70.050804,17910400
+MSFT,2017-09-12,74.760002,75.239998,74.370003,74.68,69.975838,14394900
+MSFT,2017-09-13,74.93,75.230003,74.550003,75.209999,70.47245,13380800
+MSFT,2017-09-14,75,75.489998,74.519997,74.769997,70.060158,15733900
+MSFT,2017-09-15,74.830002,75.389999,74.07,75.309998,70.566154,38578400
+MSFT,2017-09-18,75.230003,75.970001,75.040001,75.160004,70.425583,23307000
+MSFT,2017-09-19,75.209999,75.709999,75.010002,75.440002,70.687958,16093300
+MSFT,2017-09-20,75.349998,75.550003,74.309998,74.940002,70.21946,21587900
+MSFT,2017-09-21,75.110001,75.239998,74.110001,74.209999,69.535439,19186100
+MSFT,2017-09-22,73.989998,74.510002,73.849998,74.410004,69.722839,14111400
+MSFT,2017-09-25,74.089996,74.25,72.919998,73.260002,68.645279,24149200
+MSFT,2017-09-26,73.669998,73.809998,72.989998,73.260002,68.645279,18019600
+MSFT,2017-09-27,73.550003,74.169998,73.169998,73.849998,69.198135,19565100
+MSFT,2017-09-28,73.540001,73.970001,73.309998,73.870003,69.216866,10883800
+MSFT,2017-09-29,73.940002,74.540001,73.879997,74.489998,69.797806,17079100
+MSFT,2017-10-02,74.709999,75.010002,74.300003,74.610001,69.910248,15304800
+MSFT,2017-10-03,74.669998,74.879997,74.190002,74.260002,69.582306,12190400
+MSFT,2017-10-04,74.089996,74.720001,73.709999,74.690002,69.985214,13317700
+MSFT,2017-10-05,75.220001,76.120003,74.959999,75.970001,71.184586,21195300
+MSFT,2017-10-06,75.669998,76.029999,75.540001,76,71.212692,13959800
+MSFT,2017-10-09,75.970001,76.550003,75.860001,76.290001,71.484421,11386500
+MSFT,2017-10-10,76.330002,76.629997,76.139999,76.290001,71.484421,13944500
+MSFT,2017-10-11,76.360001,76.459999,75.949997,76.419998,71.606239,15388900
+MSFT,2017-10-12,76.489998,77.290001,76.370003,77.120003,72.262146,16876500
+MSFT,2017-10-13,77.589996,77.870003,77.290001,77.489998,72.608841,15335700
+MSFT,2017-10-16,77.419998,77.809998,77.349998,77.650002,72.758774,12380100
+MSFT,2017-10-17,77.470001,77.620003,77.25,77.589996,72.70253,16824000
+MSFT,2017-10-18,77.669998,77.849998,77.370003,77.610001,72.721275,13300700
+MSFT,2017-10-19,77.57,77.93,77.349998,77.910004,73.002388,15092800
+MSFT,2017-10-20,78.32,78.970001,78.220001,78.809998,73.84568,22866400
+MSFT,2017-10-23,78.989998,79.339996,78.760002,78.830002,73.864418,20627200
+MSFT,2017-10-24,78.900002,79.199997,78.459999,78.860001,73.892525,17517200
+MSFT,2017-10-25,78.580002,79.099998,78.010002,78.629997,73.677032,20410800
+MSFT,2017-10-26,79.199997,79.419998,78.75,78.760002,73.798836,32120700
+MSFT,2017-10-27,84.370003,86.199997,83.610001,83.809998,78.530731,71066700
+MSFT,2017-10-30,83.699997,84.330002,83.110001,83.889999,78.605705,31756700
+MSFT,2017-10-31,84.360001,84.360001,83.110001,83.18,77.940414,27086600
+MSFT,2017-11-01,83.68,83.760002,82.879997,83.18,77.940414,22307400
+MSFT,2017-11-02,83.349998,84.459999,83.120003,84.050003,78.755615,23992900
+MSFT,2017-11-03,84.080002,84.540001,83.400002,84.139999,78.839958,17633500
+MSFT,2017-11-06,84.199997,84.699997,84.080002,84.470001,79.14917,19860900
+MSFT,2017-11-07,84.769997,84.900002,83.93,84.269997,78.961746,17939700
+MSFT,2017-11-08,84.139999,84.610001,83.830002,84.559998,79.233498,18034200
+MSFT,2017-11-09,84.110001,84.269997,82.900002,84.089996,78.793098,21178400
+MSFT,2017-11-10,83.790001,84.099998,83.230003,83.870003,78.586945,19397800
+MSFT,2017-11-13,83.660004,83.940002,83.459999,83.93,78.643166,14196900
+MSFT,2017-11-14,83.5,84.099998,82.980003,84.050003,78.755615,18801300
+MSFT,2017-11-15,83.470001,83.690002,82.690002,82.980003,78.143501,19383100
+MSFT,2017-11-16,83.099998,83.419998,82.940002,83.199997,78.35067,20962800
+MSFT,2017-11-17,83.120003,83.120003,82.239998,82.400002,77.597305,22079000
+MSFT,2017-11-20,82.400002,82.589996,82.25,82.529999,77.719734,16315000
+MSFT,2017-11-21,82.739998,83.839996,82.739998,83.720001,78.840355,21237500
+MSFT,2017-11-22,83.830002,83.900002,83.040001,83.110001,78.265923,20553100
+MSFT,2017-11-24,83.010002,83.43,82.779999,83.260002,78.407188,7425600
+MSFT,2017-11-27,83.309998,83.980003,83.300003,83.870003,78.981628,18265200
+MSFT,2017-11-28,84.07,85.059998,84.019997,84.879997,79.932762,21926000
+MSFT,2017-11-29,84.709999,84.919998,83.18,83.339996,78.482529,27381100
+MSFT,2017-11-30,83.510002,84.519997,83.339996,84.169998,79.264137,33054600
+MSFT,2017-12-01,83.599998,84.809998,83.220001,84.260002,79.3489,29532100
+MSFT,2017-12-04,84.419998,84.43,80.699997,81.080002,76.35424,39094900
+MSFT,2017-12-05,81.339996,82.68,80.980003,81.589996,76.834518,26152300
+MSFT,2017-12-06,81.550003,83.139999,81.43,82.779999,77.955162,26162100
+MSFT,2017-12-07,82.540001,82.800003,82,82.489998,77.682053,23184500
+MSFT,2017-12-08,83.629997,84.580002,83.330002,84.160004,79.25473,24489100
+MSFT,2017-12-11,84.290001,85.370003,84.120003,85.230003,80.262367,22857900
+MSFT,2017-12-12,85.309998,86.050003,85.080002,85.580002,80.591949,23924100
+MSFT,2017-12-13,85.739998,86,85.169998,85.349998,80.375359,22062700
+MSFT,2017-12-14,85.43,85.870003,84.529999,84.690002,79.75383,19306000
+MSFT,2017-12-15,85.260002,87.089996,84.879997,86.849998,81.787918,53936700
+MSFT,2017-12-18,87.120003,87.5,86.230003,86.379997,81.345314,22283800
+MSFT,2017-12-19,86.349998,86.349998,85.269997,85.830002,80.827393,23524800
+MSFT,2017-12-20,86.199997,86.300003,84.709999,85.519997,80.535454,23674900
+MSFT,2017-12-21,86.050003,86.099998,85.400002,85.5,80.516617,17990700
+MSFT,2017-12-22,85.400002,85.629997,84.919998,85.510002,80.526047,14145800
+MSFT,2017-12-26,85.309998,85.529999,85.029999,85.400002,80.422447,9891200
+MSFT,2017-12-27,85.650002,85.980003,85.220001,85.709999,80.714371,14678000
+MSFT,2017-12-28,85.900002,85.93,85.550003,85.720001,80.723793,10594300
+MSFT,2017-12-29,85.629997,86.050003,85.5,85.540001,80.554291,18717400
+MSFT,2018-01-02,86.129997,86.309998,85.5,85.949997,80.940384,22483800
+MSFT,2018-01-03,86.059998,86.510002,85.970001,86.349998,81.317062,26061400
+MSFT,2018-01-04,86.589996,87.660004,86.57,87.110001,82.032791,21912000
+MSFT,2018-01-05,87.660004,88.410004,87.43,88.190002,83.049843,23407100
+MSFT,2018-01-08,88.199997,88.580002,87.599998,88.279999,83.134583,22113000
+MSFT,2018-01-09,88.650002,88.730003,87.860001,88.220001,83.078087,19484300
+MSFT,2018-01-10,87.860001,88.190002,87.410004,87.82,82.701393,18652200
+MSFT,2018-01-11,88.129997,88.129997,87.239998,88.080002,82.946251,17808900
+MSFT,2018-01-12,88.669998,89.779999,88.449997,89.599998,84.377647,24271500
+MSFT,2018-01-16,90.099998,90.790001,88.010002,88.349998,83.200493,36599700
+MSFT,2018-01-17,89.080002,90.279999,88.75,90.139999,84.886177,25621200
+MSFT,2018-01-18,89.800003,90.669998,89.660004,90.099998,84.848511,24159700
+MSFT,2018-01-19,90.139999,90.610001,89.660004,90,84.754356,36875000
+MSFT,2018-01-22,90,91.620003,89.739998,91.610001,86.270493,23601600
+MSFT,2018-01-23,91.900002,92.300003,91.540001,91.900002,86.543594,23412800
+MSFT,2018-01-24,92.550003,93.43,91.580002,91.82,86.468262,33277500
+MSFT,2018-01-25,92.470001,93.239998,91.93,92.330002,86.948524,26383200
+MSFT,2018-01-26,93.120003,94.059998,92.580002,94.059998,88.577705,29172200
+MSFT,2018-01-29,95.139999,95.449997,93.720001,93.919998,88.445854,31569900
+MSFT,2018-01-30,93.300003,93.660004,92.099998,92.739998,87.334641,38635100
+MSFT,2018-01-31,93.75,95.400002,93.510002,95.010002,89.472313,48756300
+MSFT,2018-02-01,94.790001,96.07,93.580002,94.260002,88.766037,47227900
+MSFT,2018-02-02,93.639999,93.970001,91.5,91.779999,86.430595,47867800
+MSFT,2018-02-05,90.559998,93.239998,88,88,82.870918,51031500
+MSFT,2018-02-06,86.889999,91.480003,85.25,91.330002,86.006828,67998600
+MSFT,2018-02-07,90.489998,91.769997,89.199997,89.610001,84.38707,41107600
+MSFT,2018-02-08,89.709999,89.879997,84.760002,85.010002,80.055183,55628700
+MSFT,2018-02-09,86.300003,88.93,83.830002,88.18,83.040398,63499100
+MSFT,2018-02-12,88.739998,89.779999,87.93,89.129997,83.935051,35720300
+MSFT,2018-02-13,88.93,90,87.800003,89.830002,84.594269,26407700
+MSFT,2018-02-14,88.510002,90.989998,88.410004,90.809998,85.918831,34960900
+MSFT,2018-02-15,91.209999,92.720001,90.620003,92.660004,87.669212,27823900
+MSFT,2018-02-16,92.449997,93.5,91.800003,92,87.044754,30596900
+MSFT,2018-02-20,91.480003,93.059998,91.010002,92.720001,87.725975,30911700
+MSFT,2018-02-21,92.980003,93.360001,91.489998,91.489998,86.56221,26922500
+MSFT,2018-02-22,92.050003,92.730003,91.360001,91.730003,86.789268,24392800
+MSFT,2018-02-23,93.599998,94.07,92.360001,94.059998,88.99379,26329200
+MSFT,2018-02-26,94.400002,95.449997,94.25,95.419998,90.280533,30199800
+MSFT,2018-02-27,95.739998,95.839996,94.199997,94.199997,89.126274,25869100
+MSFT,2018-02-28,94.839996,95.709999,93.629997,93.769997,88.719414,31167300
+MSFT,2018-03-01,93.989998,94.57,91.839996,92.849998,87.848969,37135600
+MSFT,2018-03-02,91.580002,93.150002,90.860001,93.050003,88.0382,32830400
+MSFT,2018-03-05,92.339996,94.269997,92.260002,93.639999,88.596405,23901600
+MSFT,2018-03-06,94.339996,94.489998,92.940002,93.32,88.29364,22175800
+MSFT,2018-03-07,93.160004,93.940002,92.43,93.860001,88.804573,26716100
+MSFT,2018-03-08,94.269997,95.099998,93.769997,94.43,89.343864,25887800
+MSFT,2018-03-09,95.290001,96.540001,95,96.540001,91.340225,36937300
+MSFT,2018-03-12,96.5,97.209999,96.040001,96.769997,91.557831,26073700
+MSFT,2018-03-13,97,97.239998,93.970001,94.410004,89.324921,35387800
+MSFT,2018-03-14,95.120003,95.410004,93.5,93.849998,88.795097,32132000
+MSFT,2018-03-15,93.529999,94.580002,92.830002,94.18,89.107315,27611000
+MSFT,2018-03-16,94.68,95.379997,93.919998,94.599998,89.5047,49081300
+MSFT,2018-03-19,93.739998,93.900002,92.110001,92.889999,87.886818,33344100
+MSFT,2018-03-20,93.050003,93.769997,93,93.129997,88.113892,23075200
+MSFT,2018-03-21,92.93,94.050003,92.209999,92.480003,87.498917,24457100
+MSFT,2018-03-22,91.269997,91.75,89.660004,89.790001,84.953789,38604700
+MSFT,2018-03-23,89.5,90.459999,87.080002,87.18,82.484367,44068900
+MSFT,2018-03-26,90.610001,94,90.400002,93.779999,88.728859,56396800
+MSFT,2018-03-27,94.940002,95.139999,88.510002,89.470001,84.651009,56569000
+MSFT,2018-03-28,89.82,91.230003,88.870003,89.389999,84.575317,52501100
+MSFT,2018-03-29,90.18,92.290001,88.400002,91.269997,86.35405,45867500
+MSFT,2018-04-02,90.470001,90.879997,87.510002,88.519997,83.752197,48515400
+MSFT,2018-04-03,89.580002,90.050003,87.889999,89.709999,84.878105,37213800
+MSFT,2018-04-04,87.849998,92.760002,87.730003,92.330002,87.356972,35560000
+MSFT,2018-04-05,92.440002,93.07,91.400002,92.379997,87.404274,29771900
+MSFT,2018-04-06,91.489998,92.459999,89.480003,90.230003,85.370087,38026000
+MSFT,2018-04-09,91.040001,93.169998,90.620003,90.769997,85.880997,31533900
+MSFT,2018-04-10,92.389999,93.279999,91.639999,92.879997,87.877342,26812000
+MSFT,2018-04-11,92.010002,93.290001,91.480003,91.860001,86.912277,24872100
+MSFT,2018-04-12,92.43,94.160004,92.43,93.580002,88.539658,26758900
+MSFT,2018-04-13,94.050003,94.18,92.440002,93.080002,88.066597,23346100
+MSFT,2018-04-16,94.07,94.660004,93.419998,94.169998,89.097862,20288100
+MSFT,2018-04-17,95,96.540001,94.879997,96.07,90.895538,26771000
+MSFT,2018-04-18,96.220001,96.720001,95.519997,96.440002,91.245605,21043300
+MSFT,2018-04-19,96.440002,97.07,95.339996,96.110001,90.933372,23552500
+MSFT,2018-04-20,95.910004,96.110001,94.050003,95,89.883163,31154400
+MSFT,2018-04-23,95.739998,96.290001,94.629997,95.349998,90.21431,22331800
+MSFT,2018-04-24,96.239998,96.470001,92.410004,93.120003,88.104431,34524800
+MSFT,2018-04-25,93.300003,93.300003,90.279999,92.309998,87.338043,33729300
+MSFT,2018-04-26,93.550003,95.150002,93.099998,94.260002,89.183022,42529000
+MSFT,2018-04-27,97.599998,97.900002,93.910004,95.82,90.659004,48272800
+MSFT,2018-04-30,96.330002,96.400002,93.150002,93.519997,88.482872,41523600
+MSFT,2018-05-01,93.209999,95.290001,92.790001,95,89.883163,31408900
+MSFT,2018-05-02,94.989998,95.169998,93.190002,93.510002,88.473419,27471000
+MSFT,2018-05-03,92.959999,94.93,92.449997,94.07,89.00325,31142500
+MSFT,2018-05-04,93.32,95.370003,92.919998,95.160004,90.034546,22531300
+MSFT,2018-05-07,95.169998,96.709999,95.099998,96.220001,91.037468,24242000
+MSFT,2018-05-08,95.849998,96.160004,95.059998,95.809998,90.649521,23484600
+MSFT,2018-05-09,96.010002,96.970001,95.050003,96.940002,91.718681,27327400
+MSFT,2018-05-10,97.459999,97.949997,97.050003,97.910004,92.636429,22388100
+MSFT,2018-05-11,97.800003,97.870003,97.040001,97.699997,92.437729,16778300
+MSFT,2018-05-14,97.919998,98.690002,97.309998,98.029999,92.749954,19454100
+MSFT,2018-05-15,97.239998,97.849998,96.339996,97.32,92.078201,24594000
+MSFT,2018-05-16,97.360001,97.400002,96.620003,97.150002,92.315758,17384700
+MSFT,2018-05-17,96.760002,97.540001,95.830002,96.18,91.394028,17246700
+MSFT,2018-05-18,96.010002,96.93,96.010002,96.360001,91.565079,17865800
+MSFT,2018-05-21,97,98.010002,96.800003,97.599998,92.743378,19422500
+MSFT,2018-05-22,97.68,98.169998,97.199997,97.5,92.648346,15441200
+MSFT,2018-05-23,96.709999,98.730003,96.32,98.660004,93.750633,21251200
+MSFT,2018-05-24,98.730003,98.940002,96.809998,98.309998,93.41803,26649300
+MSFT,2018-05-25,98.300003,98.980003,97.860001,98.360001,93.465561,18363900
+MSFT,2018-05-29,97.839996,98.879997,97.230003,98.010002,93.132965,28671000
+MSFT,2018-05-30,98.309998,99.25,97.910004,98.949997,94.026199,22158500
+MSFT,2018-05-31,99.290001,99.989998,98.610001,98.839996,93.921654,34140900
+MSFT,2018-06-01,99.279999,100.860001,99.169998,100.790001,95.774643,28655600
+MSFT,2018-06-04,101.260002,101.860001,100.849998,101.669998,96.610832,27281600
+MSFT,2018-06-05,102,102.330002,101.529999,102.190002,97.104965000000007,23514400
+MSFT,2018-06-06,102.480003,102.599998,101.900002,102.489998,97.39003,21122900
+MSFT,2018-06-07,102.650002,102.690002,100.379997,100.879997,95.860161,28232200
+MSFT,2018-06-08,101.089996,101.949997,100.540001,101.629997,96.572838,22165100
+MSFT,2018-06-11,101.010002,101.589996,100.669998,101.050003,96.021713,23490900
+MSFT,2018-06-12,101.099998,101.449997,100.75,101.309998,96.268761,18325200
+MSFT,2018-06-13,101.720001,102.010002,100.559998,100.849998,95.831657,29492900
+MSFT,2018-06-14,101.650002,102.029999,101,101.419998,96.373283,25691800
+MSFT,2018-06-15,101.510002,101.529999,100.07,100.129997,95.147476,65738600
+MSFT,2018-06-18,100.010002,101.110001,99.419998,100.860001,95.841156,23586000
+MSFT,2018-06-19,99.650002,101,99.5,100.860001,95.841156,28653100
+MSFT,2018-06-20,101.370003,102.519997,101.120003,101.870003,96.800919,26180800
+MSFT,2018-06-21,102.080002,102.459999,100.879997,101.139999,96.107216,23198200
+MSFT,2018-06-22,100.410004,100.769997,99.629997,100.410004,95.413544,38923100
+MSFT,2018-06-25,100,100.110001,97.300003,98.389999,93.494072,35433300
+MSFT,2018-06-26,98.82,100.080002,98.75,99.080002,94.149719,26897200
+MSFT,2018-06-27,99.580002,100.019997,97.400002,97.540001,92.686371,31298400
+MSFT,2018-06-28,97.379997,99.110001,97.260002,98.629997,93.722122,26650700
+MSFT,2018-06-29,98.93,99.910004,98.330002,98.610001,93.703117,28053200
+MSFT,2018-07-02,98.099998,100.059998,98,100.010002,95.03344,19564500
+MSFT,2018-07-03,100.480003,100.629997,98.940002,99.050003,94.121231,14670300
+MSFT,2018-07-05,99.5,99.919998,99.029999,99.760002,94.795891,18977400
+MSFT,2018-07-06,99.889999,101.43,99.669998,101.160004,96.126221,19234600
+MSFT,2018-07-09,101.650002,102.25,101.25,101.849998,96.781876,18212000
+MSFT,2018-07-10,102,102.510002,101.860001,102.120003,97.038483,19293100
+MSFT,2018-07-11,101.150002,102.339996,101.099998,101.980003,96.905418,19644600
+MSFT,2018-07-12,102.769997,104.410004,102.730003,104.190002,99.005455,24335900
+MSFT,2018-07-13,104.370003,105.599998,104.089996,105.43,100.183739,24635200
+MSFT,2018-07-16,105.400002,105.82,104.519997,104.910004,99.689644,21786900
+MSFT,2018-07-17,104.610001,106.5,104.32,105.949997,100.677864,25901700
+MSFT,2018-07-18,105.940002,106.050003,104.720001,105.120003,99.889168,29493900
+MSFT,2018-07-19,104.93,105.309998,103.889999,104.400002,99.204987,40171600
+MSFT,2018-07-20,108.080002,108.199997,106.080002,106.269997,100.981956,56004000
+MSFT,2018-07-23,106.300003,108.139999,106.129997,107.970001,102.597359,29707000
+MSFT,2018-07-24,108.57,108.82,107.260002,107.660004,102.302795,26316600
+MSFT,2018-07-25,107.959999,111.150002,107.599998,110.830002,105.315048,30702100
+MSFT,2018-07-26,110.739998,111,109.5,109.620003,104.165245,31372100
+MSFT,2018-07-27,110.18,110.18,106.139999,107.68,102.321785,37005300
+MSFT,2018-07-30,107.190002,107.529999,104.760002,105.370003,100.126732,34668300
+MSFT,2018-07-31,106.489998,106.720001,105.379997,106.080002,100.801392,27655200
+MSFT,2018-08-01,106.029999,106.449997,105.419998,106.279999,100.991447,23628700
+MSFT,2018-08-02,105.400002,108.089996,104.839996,107.57,102.217255,26104300
+MSFT,2018-08-03,107.800003,108.050003,106.82,108.040001,102.663864,18659600
+MSFT,2018-08-06,108.120003,108.419998,107.559998,108.129997,102.749397,20265900
+MSFT,2018-08-07,108.559998,109.099998,108.169998,108.879997,103.462074,16080200
+MSFT,2018-08-08,109.330002,109.75,108.760002,109.489998,104.04171,15487500
+MSFT,2018-08-09,109.709999,110.160004,109.599998,109.669998,104.212776,13677200
+MSFT,2018-08-10,109.419998,109.690002,108.379997,109,103.576096,18183700
+MSFT,2018-08-13,109.239998,109.580002,108.099998,108.209999,102.825409,18472500
+MSFT,2018-08-14,108.559998,109.75,108.040001,109.559998,104.108238,16788300
+MSFT,2018-08-15,108.489998,108.989998,106.82,107.660004,102.696465,29982800
+MSFT,2018-08-16,108.300003,108.860001,107.300003,107.639999,102.677391,21384300
+MSFT,2018-08-17,107.360001,107.900002,106.690002,107.580002,102.620148,18061500
+MSFT,2018-08-20,107.510002,107.900002,106.480003,106.870003,101.942894,17914200
+MSFT,2018-08-21,106.919998,107.349998,105.849998,105.980003,101.093933,22881900
+MSFT,2018-08-22,105.849998,107.339996,105.779999,107.059998,102.124138,18000600
+MSFT,2018-08-23,107.150002,108.18,106.870003,107.559998,102.601089,18167700
+MSFT,2018-08-24,107.669998,108.559998,107.559998,108.400002,103.402336,17234000
+MSFT,2018-08-27,109.269997,109.639999,108.510002,109.599998,104.547035,19662300
+MSFT,2018-08-28,109.940002,110.5,109.790001,110.260002,105.176598,19151500
+MSFT,2018-08-29,110.449997,112.029999,110.269997,112.019997,106.855446,20818000
+MSFT,2018-08-30,111.669998,112.610001,111.440002,111.949997,106.788681,22798700
+MSFT,2018-08-31,111.690002,112.779999,111.519997,112.330002,107.151169,23222700
+MSFT,2018-09-04,110.849998,111.959999,110.220001,111.709999,106.559746,22634600
+MSFT,2018-09-05,111.010002,111.419998,108.099998,108.489998,103.488197,32872400
+MSFT,2018-09-06,108.25,108.989998,107.510002,108.739998,103.726669,23477600
+MSFT,2018-09-07,108.230003,108.720001,107.230003,108.209999,103.221115,22498600
+MSFT,2018-09-10,108.839996,109.639999,108.360001,109.379997,104.337158,20727900
+MSFT,2018-09-11,108.900002,111.589996,108.889999,111.239998,106.111427,24301800
+MSFT,2018-09-12,111.43,111.849998,110.510002,111.709999,106.559746,18891100
+MSFT,2018-09-13,112.120003,113.730003,112.120003,112.910004,107.704414,26055600
+MSFT,2018-09-14,113.360001,113.730003,112.440002,113.370003,108.143219,19122300
+MSFT,2018-09-17,113.690002,113.699997,111.860001,112.139999,106.96991,20736500
+MSFT,2018-09-18,112.190002,113.699997,111.720001,113.209999,107.990608,22170900
+MSFT,2018-09-19,113.050003,113.32,111.040001,111.699997,106.550209,21728400
+MSFT,2018-09-20,112.279999,113.800003,111.93,113.57,108.334,23714500
+MSFT,2018-09-21,114,115.290001,113.510002,114.260002,108.99218,71229700
+MSFT,2018-09-24,113.029999,114.900002,112.220001,114.669998,109.38327,27334500
+MSFT,2018-09-25,114.800003,115.099998,113.75,114.449997,109.173424,22668000
+MSFT,2018-09-26,114.470001,115.059998,113.739998,113.980003,108.725113,19352000
+MSFT,2018-09-27,114.779999,114.910004,114.199997,114.410004,109.135269,19091300
+MSFT,2018-09-28,114.190002,114.57,113.68,114.370003,109.097122,21647800
+MSFT,2018-10-01,114.75,115.68,114.730003,115.610001,110.279953,18883100
+MSFT,2018-10-02,115.300003,115.839996,114.440002,115.150002,109.841148,20787200
+MSFT,2018-10-03,115.419998,116.18,114.93,115.169998,109.860222,16648000
+MSFT,2018-10-04,114.610001,114.760002,111.629997,112.790001,107.589966,34821700
+MSFT,2018-10-05,112.629997,113.169998,110.639999,112.129997,106.960388,29068900
+MSFT,2018-10-08,111.660004,112.029999,109.339996,110.849998,105.739403,29640600
+MSFT,2018-10-09,111.139999,113.080002,110.800003,112.260002,107.084396,26198600
+MSFT,2018-10-10,111.239998,111.5,105.790001,106.160004,101.265625,61376300
+MSFT,2018-10-11,105.349998,108.93,104.199997,105.910004,101.027168,63904300
+MSFT,2018-10-12,109.010002,111.239998,107.120003,109.57,104.518417,47742100
+MSFT,2018-10-15,108.910004,109.480003,106.949997,107.599998,102.639244,32068100
+MSFT,2018-10-16,109.540001,111.410004,108.949997,111,105.8825,31610200
+MSFT,2018-10-17,111.68,111.809998,109.550003,110.709999,105.60585,26548200
+MSFT,2018-10-18,110.099998,110.529999,107.830002,108.5,103.497726,32506200
+MSFT,2018-10-19,108.93,110.860001,108.209999,108.660004,103.650368,32785500
+MSFT,2018-10-22,109.32,110.540001,108.239998,109.629997,104.575653,26545600
+MSFT,2018-10-23,107.769997,108.970001,105.110001,108.099998,103.116188,43770400
+MSFT,2018-10-24,108.410004,108.489998,101.589996,102.32,97.602654,63897800
+MSFT,2018-10-25,106.550003,109.269997,106.150002,108.300003,103.306969,61646800
+MSFT,2018-10-26,105.690002,108.75,104.760002,106.959999,102.028732,55523100
+MSFT,2018-10-29,108.110001,108.699997,101.629997,103.849998,99.062134,55162000
+MSFT,2018-10-30,103.660004,104.379997,100.110001,103.730003,98.94767,65350900
+MSFT,2018-10-31,105.440002,108.139999,105.389999,106.809998,101.885651,51062400
+MSFT,2018-11-01,107.050003,107.32,105.529999,105.919998,101.03669,33384200
+MSFT,2018-11-02,106.480003,107.32,104.980003,106.160004,101.265625,37680200
+MSFT,2018-11-05,106.370003,107.739998,105.900002,107.510002,102.553375,27922100
+MSFT,2018-11-06,107.379997,108.839996,106.279999,107.720001,102.753693,24340200
+MSFT,2018-11-07,109.440002,112.239998,109.400002,111.959999,106.798218,37901700
+MSFT,2018-11-08,111.800003,112.209999,110.910004,111.75,106.597893,25644100
+MSFT,2018-11-09,110.849998,111.449997,108.760002,109.57,104.518417,32039200
+MSFT,2018-11-12,109.419998,109.959999,106.099998,106.870003,101.942894,33621800
+MSFT,2018-11-13,107.550003,108.739998,106.639999,106.940002,102.009666,35374600
+MSFT,2018-11-14,108.099998,108.260002,104.470001,104.970001,100.563057,39495100
+MSFT,2018-11-15,104.989998,107.800003,103.910004,107.279999,102.776077,38505200
+MSFT,2018-11-16,107.080002,108.879997,106.800003,108.290001,103.74369,33502100
+MSFT,2018-11-19,108.269997,108.559998,103.550003,104.620003,100.227753,44773900
+MSFT,2018-11-20,101.800003,102.970001,99.349998,101.709999,97.439911,64052500
+MSFT,2018-11-21,103.599998,104.43,102.239998,103.110001,98.781158,28130600
+MSFT,2018-11-23,102.169998,103.809998,102,103.07,98.742836,13823100
+MSFT,2018-11-26,104.790001,106.629997,104.580002,106.470001,102.000084,32336200
+MSFT,2018-11-27,106.269997,107.330002,105.360001,107.139999,102.64196,29124500
+MSFT,2018-11-28,107.889999,111.330002,107.860001,111.120003,106.454872,46788500
+MSFT,2018-11-29,110.330002,111.120003,109.029999,110.190002,105.563904,28123200
+MSFT,2018-11-30,110.699997,110.970001,109.360001,110.889999,106.234512,33665600
+MSFT,2018-12-03,113,113.419998,110.730003,112.089996,107.38414,34732800
+MSFT,2018-12-04,111.940002,112.639999,108.209999,108.519997,103.964005,45197000
+MSFT,2018-12-06,105.82,109.239998,105,109.190002,104.605904,49107400
+MSFT,2018-12-07,108.379997,109.449997,104.300003,104.82,100.419373,45044900
+MSFT,2018-12-10,104.800003,107.980003,103.889999,107.589996,103.073074,40801500
+MSFT,2018-12-11,109.800003,110.949997,107.440002,108.589996,104.031082,42381900
+MSFT,2018-12-12,110.889999,111.269997,109.040001,109.080002,104.500519,36183000
+MSFT,2018-12-13,109.580002,110.870003,108.629997,109.449997,104.85496500000001,31333400
+MSFT,2018-12-14,108.25,109.260002,105.5,106.029999,101.57856,47043100
+MSFT,2018-12-17,105.410004,105.800003,101.709999,102.889999,98.570389,56957300
+MSFT,2018-12-18,103.75,104.510002,102.519997,103.970001,99.605042,49319200
+MSFT,2018-12-19,103.650002,106.879997,101.349998,103.690002,99.336784,68198200
+MSFT,2018-12-20,103.050003,104.309998,98.779999,101.510002,97.248322,70334200
+MSFT,2018-12-21,101.629997,103,97.459999,98.230003,94.106033,111242100
+MSFT,2018-12-24,97.68,97.970001,93.980003,94.129997,90.178154,43935200
+MSFT,2018-12-26,95.139999,100.690002,93.959999,100.559998,96.338203,51634800
+MSFT,2018-12-27,99.300003,101.190002,96.400002,101.18,96.932159,49498500
+MSFT,2018-12-28,102.089996,102.410004,99.519997,100.389999,96.175346,38196300
+MSFT,2018-12-31,101.290001,102.400002,100.440002,101.57,97.305794,33173800
+MSFT,2019-01-02,99.550003,101.75,98.940002,101.120003,96.874695,35329300
+MSFT,2019-01-03,100.099998,100.190002,97.199997,97.400002,93.31086,42579100
+MSFT,2019-01-04,99.720001,102.510002,98.93,101.93,97.650673,44060600
+MSFT,2019-01-07,101.639999,103.269997,100.980003,102.059998,97.775215,35656100
+MSFT,2019-01-08,103.040001,103.970001,101.709999,102.800003,98.484154,31514400
+MSFT,2019-01-09,103.860001,104.879997,103.239998,104.269997,99.892448,32280800
+MSFT,2019-01-10,103.220001,103.75,102.379997,103.599998,99.250565,30067600
+MSFT,2019-01-11,103.190002,103.440002,101.639999,102.800003,98.484154,28314200
+MSFT,2019-01-14,101.900002,102.870003,101.260002,102.050003,97.765656,28437100
+MSFT,2019-01-15,102.510002,105.050003,101.879997,105.010002,100.601395,31587600
+MSFT,2019-01-16,105.260002,106.260002,104.959999,105.379997,100.955856,29853900
+MSFT,2019-01-17,105,106.629997,104.760002,106.120003,101.664772,28393000
+MSFT,2019-01-18,107.459999,107.900002,105.910004,107.709999,103.188034,37427600
+MSFT,2019-01-22,106.75,107.099998,104.860001,105.68,101.243256,32371300
+MSFT,2019-01-23,106.120003,107.040001,105.339996,106.709999,102.230011,25874300
+MSFT,2019-01-24,106.860001,107,105.339996,106.199997,101.741409,23164800
+MSFT,2019-01-25,107.239998,107.879997,106.199997,107.169998,102.670692,31225600
+MSFT,2019-01-28,106.260002,106.480003,104.660004,105.080002,100.668449,29476700
+MSFT,2019-01-29,104.879997,104.970001,102.169998,102.940002,98.618301,31490500
+MSFT,2019-01-30,104.620003,106.379997,104.330002,106.379997,101.913864,49471900
+MSFT,2019-01-31,103.800003,105.220001,103.18,104.43,100.045723,55636400
+MSFT,2019-02-01,103.779999,104.099998,102.349998,102.779999,98.464989,35535700
+MSFT,2019-02-04,102.870003,105.800003,102.769997,105.739998,101.300735,31315100
+MSFT,2019-02-05,106.059998,107.269997,105.959999,107.220001,102.718605,27325400
+MSFT,2019-02-06,107,107,105.529999,106.029999,101.57856,20609800
+MSFT,2019-02-07,105.190002,105.589996,104.290001,105.269997,100.850471,29760700
+MSFT,2019-02-08,104.389999,105.779999,104.260002,105.669998,101.23365,21461100
+MSFT,2019-02-11,106.199997,106.580002,104.970001,105.25,100.831322,18914100
+MSFT,2019-02-12,106.139999,107.139999,105.480003,106.889999,102.402443,25056600
+MSFT,2019-02-13,107.5,107.779999,106.709999,106.809998,102.325806,18394900
+MSFT,2019-02-14,106.309998,107.290001,105.660004,106.900002,102.412041,21784700
+MSFT,2019-02-15,107.910004,108.300003,107.360001,108.220001,103.676636,26606900
+MSFT,2019-02-19,107.790001,108.660004,107.779999,108.169998,103.628716,18038500
+MSFT,2019-02-20,107.860001,107.940002,106.290001,107.150002,103.089935,21607700
+MSFT,2019-02-21,106.900002,109.480003,106.870003,109.410004,105.264313,29063200
+MSFT,2019-02-22,110.050003,111.199997,109.82,110.970001,106.76519,27763200
+MSFT,2019-02-25,111.760002,112.18,111.260002,111.589996,107.361694,23750600
+MSFT,2019-02-26,111.260002,113.239998,111.169998,112.360001,108.102516,21536700
+MSFT,2019-02-27,111.690002,112.360001,110.879997,112.169998,107.919724,21487100
+MSFT,2019-02-28,112.040001,112.879997,111.730003,112.029999,107.785019,29083900
+MSFT,2019-03-01,112.889999,113.019997,111.669998,112.529999,108.266075,23501200
+MSFT,2019-03-04,113.019997,113.25,110.800003,112.260002,108.006317,26608000
+MSFT,2019-03-05,112.25,112.389999,111.230003,111.699997,107.467529,19538300
+MSFT,2019-03-06,111.870003,112.660004,111.43,111.75,107.515617,17687000
+MSFT,2019-03-07,111.400002,111.550003,109.870003,110.389999,106.207161,25339000
+MSFT,2019-03-08,109.160004,110.709999,108.800003,110.510002,106.322624,22818400
+MSFT,2019-03-11,110.989998,112.949997,110.980003,112.830002,108.554718,26491600
+MSFT,2019-03-12,112.82,113.989998,112.650002,113.620003,109.314781,26132700
+MSFT,2019-03-13,114.129997,115,113.779999,114.5,110.161423,35513800
+MSFT,2019-03-14,114.540001,115.199997,114.330002,114.589996,110.248039,30763400
+MSFT,2019-03-15,115.339996,117.25,114.589996,115.910004,111.517998,54681100
+MSFT,2019-03-18,116.169998,117.610001,116.050003,117.57,113.115112,31207600
+MSFT,2019-03-19,118.089996,118.440002,116.989998,117.650002,113.192062,37588700
+MSFT,2019-03-20,117.389999,118.75,116.709999,117.519997,113.067001,28113300
+MSFT,2019-03-21,117.139999,120.82,117.089996,120.220001,115.664703,29854400
+MSFT,2019-03-22,119.5,119.589996,117.040001,117.050003,112.614792,33624500
+MSFT,2019-03-25,116.559998,118.010002,116.32,117.660004,113.201706,27067100
+MSFT,2019-03-26,118.620003,118.709999,116.849998,117.910004,113.44223,26097700
+MSFT,2019-03-27,117.879997,118.209999,115.519997,116.769997,112.345428,22733400
+MSFT,2019-03-28,117.440002,117.580002,116.129997,116.93,112.499359,18334800
+MSFT,2019-03-29,118.07,118.32,116.959999,117.940002,113.471085,25399800
+MSFT,2019-04-01,118.949997,119.110001,118.099998,119.019997,114.510155,22789100
+MSFT,2019-04-02,119.059998,119.480003,118.519997,119.190002,114.673729,18142300
+MSFT,2019-04-03,119.860001,120.43,119.150002,119.970001,115.424179,22860700
+MSFT,2019-04-04,120.099998,120.230003,118.379997,119.360001,114.83728,20112800
+MSFT,2019-04-05,119.389999,120.230003,119.370003,119.889999,115.347198,15826200
+MSFT,2019-04-08,119.809998,120.019997,118.639999,119.93,115.385681,15116200
+MSFT,2019-04-09,118.629997,119.540001,118.580002,119.279999,114.7603,17612000
+MSFT,2019-04-10,119.760002,120.349998,119.540001,120.190002,115.635826,16477200
+MSFT,2019-04-11,120.540001,120.849998,119.919998,120.330002,115.770531,14209100
+MSFT,2019-04-12,120.639999,120.980003,120.370003,120.949997,116.367035,19745100
+MSFT,2019-04-15,120.940002,121.580002,120.57,121.050003,116.463242,15792600
+MSFT,2019-04-16,121.639999,121.650002,120.099998,120.769997,116.193855,14071800
+MSFT,2019-04-17,121.239998,121.849998,120.540001,121.769997,117.155952,19300900
+MSFT,2019-04-18,122.190002,123.519997,121.300003,123.370003,118.695343,27991000
+MSFT,2019-04-22,122.620003,124,122.57,123.760002,119.070549,15648700
+MSFT,2019-04-23,124.099998,125.580002,123.830002,125.440002,120.686913,24025500
+MSFT,2019-04-24,125.790001,125.849998,124.519997,125.010002,120.273193,31257000
+MSFT,2019-04-25,130.059998,131.369995,128.830002,129.149994,124.256317,38033900
+MSFT,2019-04-26,129.699997,130.520004,129.020004,129.889999,124.968262,23654900
+MSFT,2019-04-29,129.899994,130.179993,129.350006,129.770004,124.852844,16324200
+MSFT,2019-04-30,129.809998,130.699997,129.389999,130.600006,125.651398,24166500
+MSFT,2019-05-01,130.529999,130.649994,127.699997,127.879997,123.034439,26821700
+MSFT,2019-05-02,127.980003,128,125.519997,126.209999,121.427734,27350200
+MSFT,2019-05-03,127.360001,129.429993,127.25,128.899994,124.015793,24911100
+MSFT,2019-05-06,126.389999,128.559998,126.110001,128.149994,123.294212,24239800
+MSFT,2019-05-07,126.459999,127.18,124.220001,125.519997,120.763863,36017700
+MSFT,2019-05-08,125.440002,126.370003,124.75,125.510002,120.75425,28419000
+MSFT,2019-05-09,124.290001,125.790001,123.57,125.5,120.744629,27235800
+MSFT,2019-05-10,124.910004,127.93,123.82,127.129997,122.312859,30915100
+MSFT,2019-05-13,124.110001,125.550003,123.040001,123.349998,118.676102,33944900
+MSFT,2019-05-14,123.870003,125.879997,123.699997,124.730003,120.003807,25266300
+MSFT,2019-05-15,124.260002,126.709999,123.699997,126.019997,121.693718,24722700
+MSFT,2019-05-16,126.75,129.380005,126.459999,128.929993,124.503822,30112200
+MSFT,2019-05-17,128.309998,130.460007,127.919998,128.070007,123.673363,25770500
+MSFT,2019-05-20,126.519997,127.589996,125.760002,126.220001,121.886864,23706900
+MSFT,2019-05-21,127.43,127.529999,126.580002,126.900002,122.543526,15293300
+MSFT,2019-05-22,126.620003,128.240005,126.519997,127.669998,123.287086,15396500
+MSFT,2019-05-23,126.199997,126.290001,124.739998,126.18,121.848244,23603800
+MSFT,2019-05-24,126.910004,127.419998,125.970001,126.239998,121.906174,14123400
+MSFT,2019-05-28,126.980003,128,126.050003,126.160004,121.828911,23128400
+MSFT,2019-05-29,125.379997,125.389999,124.040001,124.940002,120.65081,22763100
+MSFT,2019-05-30,125.260002,125.760002,124.779999,125.730003,121.413681,16829600
+MSFT,2019-05-31,124.230003,124.620003,123.32,123.68,119.434059,26646800
+MSFT,2019-06-03,123.849998,124.370003,119.010002,119.839996,115.725883,37983600
+MSFT,2019-06-04,121.279999,123.279999,120.650002,123.160004,118.9319,29382600
+MSFT,2019-06-05,124.949997,125.870003,124.209999,125.830002,121.510254,24926100
+MSFT,2019-06-06,126.440002,127.970001,125.599998,127.82,123.431923,21459000
+MSFT,2019-06-07,129.190002,132.25,128.259995,131.399994,126.889,33885600
+MSFT,2019-06-10,132.399994,134.080002,132,132.600006,128.047852,26477100
+MSFT,2019-06-11,133.880005,134.240005,131.279999,132.100006,127.564987,23913700
+MSFT,2019-06-12,131.399994,131.970001,130.710007,131.490005,126.975945,17092500
+MSFT,2019-06-13,131.979996,133,131.559998,132.320007,127.777443,17200800
+MSFT,2019-06-14,132.259995,133.789993,131.639999,132.449997,127.903,17821700
+MSFT,2019-06-17,132.630005,133.729996,132.529999,132.850006,128.289246,14517800
+MSFT,2019-06-18,134.190002,135.240005,133.570007,135.160004,130.519974,25934500
+MSFT,2019-06-19,135,135.929993,133.809998,135.690002,131.031738,23744400
+MSFT,2019-06-20,137.449997,137.660004,135.720001,136.949997,132.248505,33042600
+MSFT,2019-06-21,136.580002,137.729996,136.460007,136.970001,132.267838,36727900
+MSFT,2019-06-24,137,138.399994,137,137.779999,133.050003,20628800
+MSFT,2019-06-25,137.25,137.589996,132.729996,133.429993,128.849335,33327400
+MSFT,2019-06-26,134.350006,135.740005,133.600006,133.929993,129.332169,23657700
+MSFT,2019-06-27,134.139999,134.710007,133.509995,134.149994,129.544601,16557500
+MSFT,2019-06-28,134.570007,134.600006,133.160004,133.960007,129.361145,30043000
+MSFT,2019-07-01,136.630005,136.699997,134.970001,135.679993,131.02211,22613500
+MSFT,2019-07-02,136.119995,136.589996,135.339996,136.580002,131.89122,15237800
+MSFT,2019-07-03,136.800003,137.740005,136.289993,137.460007,132.740982,13629300
+MSFT,2019-07-05,135.940002,137.330002,135.720001,137.059998,132.354691,18141100
+MSFT,2019-07-08,136.399994,137.100006,135.369995,136.960007,132.258148,16779700
+MSFT,2019-07-09,136,136.970001,135.800003,136.460007,131.77533,19953100
+MSFT,2019-07-10,137.130005,138.580002,137.020004,137.850006,133.11763,24204400
+MSFT,2019-07-11,138.199997,139.220001,137.869995,138.399994,133.648697,22327900
+MSFT,2019-07-12,138.850006,139.130005,138.009995,138.899994,134.131531,18936800
+MSFT,2019-07-15,139.440002,139.539993,138.460007,138.899994,134.131531,16651500
+MSFT,2019-07-16,138.960007,139.050003,136.520004,137.080002,132.374039,22726100
+MSFT,2019-07-17,137.699997,137.929993,136.220001,136.270004,131.591843,20211000
+MSFT,2019-07-18,135.550003,136.619995,134.669998,136.419998,131.736679,30381800
+MSFT,2019-07-19,140.220001,140.669998,136.449997,136.619995,131.92984,48992400
+MSFT,2019-07-22,137.410004,139.190002,137.330002,138.429993,133.677658,25074900
+MSFT,2019-07-23,139.759995,139.990005,138.029999,139.289993,134.508133,18034600
+MSFT,2019-07-24,138.899994,140.740005,138.850006,140.720001,135.889069,20738300
+MSFT,2019-07-25,140.429993,140.610001,139.320007,140.190002,135.377289,18356900
+MSFT,2019-07-26,140.369995,141.679993,140.300003,141.339996,136.487793,19037600
+MSFT,2019-07-29,141.5,141.509995,139.369995,141.029999,136.188446,16605900
+MSFT,2019-07-30,140.139999,141.220001,139.800003,140.350006,135.531799,16846500
+MSFT,2019-07-31,140.330002,140.490005,135.080002,136.270004,131.591843,38598800
+MSFT,2019-08-01,137,140.940002,136.929993,138.059998,133.320374,40557500
+MSFT,2019-08-02,138.089996,138.320007,135.259995,136.899994,132.200165,30791600
+MSFT,2019-08-05,133.300003,133.929993,130.779999,132.210007,127.671242,42749600
+MSFT,2019-08-06,133.800003,135.679993,133.210007,134.690002,130.066101,32696700
+MSFT,2019-08-07,133.789993,135.649994,131.830002,135.279999,130.635818,33414500
+MSFT,2019-08-08,136.600006,138.990005,135.929993,138.889999,134.121918,27496500
+MSFT,2019-08-09,138.610001,139.380005,136.460007,137.710007,132.982407,23466700
+MSFT,2019-08-12,137.070007,137.860001,135.240005,135.789993,131.128296,20484300
+MSFT,2019-08-13,136.050003,138.800003,135,138.600006,133.841843,25154600
+MSFT,2019-08-14,136.360001,136.919998,133.669998,133.979996,129.811295,32527300
+MSFT,2019-08-15,134.389999,134.580002,132.25,133.679993,129.520615,28074400
+MSFT,2019-08-16,134.880005,136.460007,134.720001,136.130005,131.894363,24449100
+MSFT,2019-08-19,137.850006,138.550003,136.889999,138.410004,134.103439,24355700
+MSFT,2019-08-20,138.210007,138.710007,137.240005,137.259995,132.989212,21170800
+MSFT,2019-08-21,138.550003,139.490005,138,138.789993,134.471634,14970300
+MSFT,2019-08-22,138.660004,139.199997,136.289993,137.779999,133.493057,18697000
+MSFT,2019-08-23,137.190002,138.350006,132.800003,133.389999,129.23967,38508600
+MSFT,2019-08-26,134.990005,135.559998,133.899994,135.449997,131.235535,20312600
+MSFT,2019-08-27,136.389999,136.720001,134.660004,135.740005,131.516571,23102100
+MSFT,2019-08-28,134.880005,135.759995,133.550003,135.559998,131.342148,17393300
+MSFT,2019-08-29,137.25,138.440002,136.910004,138.119995,133.822479,20168700
+MSFT,2019-08-30,139.149994,139.179993,136.270004,137.860001,133.570557,23940100
+MSFT,2019-09-03,136.610001,137.199997,135.699997,136.039993,131.807205,18869300
+MSFT,2019-09-04,137.300003,137.690002,136.479996,137.630005,133.347733,17995900
+MSFT,2019-09-05,139.110001,140.380005,138.759995,140.050003,135.692413,26101800
+MSFT,2019-09-06,140.029999,140.179993,138.199997,139.100006,134.771973,20824500
+MSFT,2019-09-09,139.589996,139.75,136.460007,137.520004,133.24118000000001,25773900
+MSFT,2019-09-10,136.800003,136.889999,134.509995,136.080002,131.845963,28903400
+MSFT,2019-09-11,135.910004,136.270004,135.089996,136.119995,131.884674,24726100
+MSFT,2019-09-12,137.850006,138.419998,136.869995,137.520004,133.24118000000001,27010000
+MSFT,2019-09-13,137.779999,138.059998,136.570007,137.320007,133.047394,23363100
+MSFT,2019-09-16,135.830002,136.699997,135.660004,136.330002,132.088181,16731400
+MSFT,2019-09-17,136.960007,137.520004,136.429993,137.389999,133.115173,17814200
+MSFT,2019-09-18,137.360001,138.669998,136.529999,138.520004,134.210022,23982100
+MSFT,2019-09-19,140.300003,142.369995,140.070007,141.070007,136.68071,35772100
+MSFT,2019-09-20,141.009995,141.649994,138.25,139.440002,135.101379,39167300
+MSFT,2019-09-23,139.229996,139.630005,138.440002,139.139999,134.81073,17139300
+MSFT,2019-09-24,140.360001,140.690002,136.880005,137.380005,133.105499,29773200
+MSFT,2019-09-25,137.5,139.960007,136.029999,139.360001,135.023926,21382000
+MSFT,2019-09-26,139.440002,140.179993,138.440002,139.539993,135.198273,17456600
+MSFT,2019-09-27,140.149994,140.360001,136.649994,137.729996,133.444611,22477700
+MSFT,2019-09-30,138.050003,139.220001,137.779999,139.029999,134.704178,17280900
+MSFT,2019-10-01,139.660004,140.25,137,137.070007,132.805145,21466600
+MSFT,2019-10-02,136.25,136.369995,133.580002,134.649994,130.460434,30521700
+MSFT,2019-10-03,134.949997,136.75,133.220001,136.279999,132.039749,24132900
+MSFT,2019-10-04,136.75,138.25,136.419998,138.119995,133.822479,22897700
+MSFT,2019-10-07,137.139999,138.179993,137.020004,137.119995,132.853592,15303700
+MSFT,2019-10-08,137.080002,137.759995,135.619995,135.669998,131.4487,25550500
+MSFT,2019-10-09,137.460007,138.699997,136.970001,138.240005,133.938751,19749900
+MSFT,2019-10-10,138.490005,139.669998,138.25,139.100006,134.771973,17654600
+MSFT,2019-10-11,140.119995,141.029999,139.5,139.679993,135.333954,25446000
+MSFT,2019-10-14,139.690002,140.289993,139.520004,139.550003,135.207962,13304300
+MSFT,2019-10-15,140.059998,141.789993,139.809998,141.570007,137.165146,19695700
+MSFT,2019-10-16,140.789993,140.990005,139.529999,140.410004,136.041245,20751600
+MSFT,2019-10-17,140.949997,141.419998,139.020004,139.690002,135.343613,21460600
+MSFT,2019-10-18,139.759995,140,136.559998,137.410004,133.134583,32273500
+MSFT,2019-10-21,138.449997,138.5,137.009995,138.429993,134.122849,20078200
+MSFT,2019-10-22,138.970001,140.009995,136.259995,136.369995,132.126907,27431000
+MSFT,2019-10-23,136.880005,137.449997,135.610001,137.240005,132.969849,29844600
+MSFT,2019-10-24,139.389999,140.419998,138.669998,139.940002,135.585861,37029300
+MSFT,2019-10-25,139.339996,141.139999,139.199997,140.729996,136.351288,25959700
+MSFT,2019-10-28,144.399994,145.669998,143.509995,144.190002,139.703613,35280100
+MSFT,2019-10-29,144.080002,144.5,142.649994,142.830002,138.38591,20589500
+MSFT,2019-10-30,143.520004,145,142.789993,144.610001,140.110565,18496600
+MSFT,2019-10-31,144.899994,144.929993,142.990005,143.369995,138.909119,24605100
+MSFT,2019-11-01,144.259995,144.419998,142.970001,143.720001,139.248276,33128400
+MSFT,2019-11-04,144.830002,145,144.160004,144.550003,140.052414,16912000
+MSFT,2019-11-05,144.970001,145.020004,143.910004,144.460007,139.965225,18250200
+MSFT,2019-11-06,144.369995,144.520004,143.199997,144.059998,139.577621,16575800
+MSFT,2019-11-07,143.839996,144.880005,143.770004,144.259995,139.771423,17786700
+MSFT,2019-11-08,143.979996,145.990005,143.759995,145.960007,141.418518,16732700
+MSFT,2019-11-11,145.339996,146.419998,144.729996,146.110001,141.563889,14362600
+MSFT,2019-11-12,146.279999,147.570007,146.059998,147.070007,142.494003,18641600
+MSFT,2019-11-13,146.740005,147.460007,146.279999,147.309998,142.726547,16919200
+MSFT,2019-11-14,147.020004,148.410004,147,148.059998,143.453201,19729800
+MSFT,2019-11-15,148.929993,149.990005,148.270004,149.970001,145.303787,23485700
+MSFT,2019-11-18,150.070007,150.550003,148.979996,150.339996,145.662231,21534000
+MSFT,2019-11-19,150.880005,151.330002,150.199997,150.389999,145.710724,23935700
+MSFT,2019-11-20,150.309998,150.839996,148.460007,149.619995,145.457947,25696800
+MSFT,2019-11-21,149.399994,149.800003,148.5,149.479996,145.321808,18576100
+MSFT,2019-11-22,150.070007,150.300003,148.820007,149.589996,145.428772,15901800
+MSFT,2019-11-25,150,151.350006,149.919998,151.229996,147.023163,22420900
+MSFT,2019-11-26,151.360001,152.419998,151.320007,152.029999,147.800903,24620100
+MSFT,2019-11-27,152.330002,152.5,151.520004,152.320007,148.08287,15184400
+MSFT,2019-11-29,152.100006,152.300003,151.279999,151.380005,147.168976,11977300
+MSFT,2019-12-02,151.809998,151.830002,148.320007,149.550003,145.389908,27418400
+MSFT,2019-12-03,147.490005,149.429993,146.649994,149.309998,145.15654,24066000
+MSFT,2019-12-04,150.139999,150.179993,149.199997,149.850006,145.681549,17574700
+MSFT,2019-12-05,150.050003,150.320007,149.479996,149.929993,145.759308,17869100
+MSFT,2019-12-06,150.990005,151.869995,150.270004,151.75,147.528702,16403500
+MSFT,2019-12-09,151.070007,152.210007,150.910004,151.360001,147.149521,16687400
+MSFT,2019-12-10,151.289993,151.889999,150.759995,151.130005,146.925903,16476100
+MSFT,2019-12-11,151.539993,151.869995,150.330002,151.699997,147.480072,18856600
+MSFT,2019-12-12,151.649994,153.440002,151.020004,153.240005,148.977234,24612100
+MSFT,2019-12-13,153,154.889999,152.830002,154.529999,150.231339,23845400
+MSFT,2019-12-16,155.110001,155.899994,154.820007,155.529999,151.203537,24144200
+MSFT,2019-12-17,155.449997,155.710007,154.449997,154.690002,150.386948,25425600
+MSFT,2019-12-18,154.300003,155.479996,154.179993,154.369995,150.07579,24129200
+MSFT,2019-12-19,154,155.770004,153.75,155.710007,151.378525,24958900
+MSFT,2019-12-20,157.350006,158.490005,156.289993,157.410004,153.03125,53477500
+MSFT,2019-12-23,158.119995,158.119995,157.270004,157.410004,153.03125,17718200
+MSFT,2019-12-24,157.479996,157.710007,157.119995,157.380005,153.00209,8989200
+MSFT,2019-12-26,157.559998,158.729996,157.399994,158.669998,154.25621,14520600
+MSFT,2019-12-27,159.449997,159.550003,158.220001,158.960007,154.538132,18412800
+MSFT,2019-12-30,158.990005,159.020004,156.729996,157.589996,153.206207,16348400
+MSFT,2019-12-31,156.770004,157.770004,156.449997,157.699997,153.313202,18369400
+MSFT,2020-01-02,158.779999,160.729996,158.330002,160.619995,156.151932,22622100
+MSFT,2020-01-03,158.320007,159.949997,158.059998,158.619995,154.207596,21116200
+MSFT,2020-01-06,157.080002,159.100006,156.509995,159.029999,154.606216,20813700
+MSFT,2020-01-07,159.320007,159.669998,157.320007,157.580002,153.196518,21634100
+MSFT,2020-01-08,158.929993,160.800003,157.949997,160.089996,155.636688,27746500
+MSFT,2020-01-09,161.839996,162.220001,161.029999,162.089996,157.581055,21385000
+MSFT,2020-01-10,162.820007,163.220001,161.179993,161.339996,156.851883,20725900
+MSFT,2020-01-13,161.759995,163.309998,161.259995,163.279999,158.737961,21626500
+MSFT,2020-01-14,163.389999,163.600006,161.720001,162.130005,157.619949,23477400
+MSFT,2020-01-15,162.619995,163.940002,162.570007,163.179993,158.640717,21417900
+MSFT,2020-01-16,164.350006,166.240005,164.029999,166.169998,161.547577,23865400
+MSFT,2020-01-17,167.419998,167.470001,165.429993,167.100006,162.451675,34371700
+MSFT,2020-01-21,166.679993,168.190002,166.429993,166.5,161.868378,29517200
+MSFT,2020-01-22,167.399994,167.490005,165.679993,165.699997,161.090652,24138800
+MSFT,2020-01-23,166.190002,166.800003,165.270004,166.720001,162.08226,19680800
+MSFT,2020-01-24,167.509995,167.529999,164.449997,165.039993,160.449005,24918100
+MSFT,2020-01-27,161.149994,163.380005,160.199997,162.279999,157.765762,32078100
+MSFT,2020-01-28,163.779999,165.759995,163.070007,165.460007,160.857315,24899900
+MSFT,2020-01-29,167.839996,168.75,165.690002,168.039993,163.36554,34754500
+MSFT,2020-01-30,174.050003,174.050003,170.789993,172.779999,167.973663,51597500
+MSFT,2020-01-31,172.210007,172.399994,169.580002,170.229996,165.494598,36142700
+MSFT,2020-02-03,170.429993,174.5,170.399994,174.380005,169.529175,30107000
+MSFT,2020-02-04,177.139999,180.639999,176.309998,180.119995,175.109497,36433300
+MSFT,2020-02-05,184.029999,184.199997,178.410004,179.899994,174.895615,39186300
+MSFT,2020-02-06,180.970001,183.820007,180.059998,183.630005,178.521896,27751400
+MSFT,2020-02-07,182.850006,185.630005,182.479996,183.889999,178.774643,33529100
+MSFT,2020-02-10,183.580002,188.839996,183.25,188.699997,183.450821,35844300
+MSFT,2020-02-11,190.649994,190.699997,183.5,184.440002,179.309341,53159900
+MSFT,2020-02-12,185.580002,185.850006,181.850006,184.710007,179.571823,47062900
+MSFT,2020-02-13,183.080002,186.229996,182.869995,183.710007,178.59967,35295800
+MSFT,2020-02-14,183.25,185.410004,182.649994,185.350006,180.194016,23149500
+MSFT,2020-02-18,185.610001,187.699997,185.5,187.229996,182.021713,27792200
+MSFT,2020-02-19,188.059998,188.179993,186.470001,187.279999,182.567627,29997500
+MSFT,2020-02-20,186.949997,187.25,181.100006,184.419998,179.779617,36862400
+MSFT,2020-02-21,183.169998,183.5,177.25,178.589996,174.096268,48572600
+MSFT,2020-02-24,167.770004,174.550003,163.229996,170.889999,166.590042,68311100
+MSFT,2020-02-25,174.199997,174.839996,167.649994,168.070007,163.841003,68073300
+MSFT,2020-02-26,169.710007,173.259995,168.210007,170.169998,165.888168,56206100
+MSFT,2020-02-27,163.320007,167.029999,157.979996,158.179993,154.199844,93174900
+MSFT,2020-02-28,152.410004,163.710007,152,162.009995,157.933472,97012700
+MSFT,2020-03-02,165.309998,172.919998,162.309998,172.789993,168.442245,71030800
+MSFT,2020-03-03,173.800003,175,162.259995,164.509995,160.37059,71677000
+MSFT,2020-03-04,168.490005,170.699997,165.619995,170.550003,166.258621,49814400
+MSFT,2020-03-05,166.050003,170.869995,165.690002,166.270004,162.086288,47817300
+MSFT,2020-03-06,162.610001,163.110001,156,161.570007,157.504547,72821100
+MSFT,2020-03-09,151,157.75,150,150.619995,146.830078,70419300
+MSFT,2020-03-10,158.160004,161.029999,152.580002,160.919998,156.870911,65354400
+MSFT,2020-03-11,157.130005,157.699997,151.149994,153.630005,149.764343,56371600
+MSFT,2020-03-12,145.300003,153.470001,138.580002,139.059998,135.560944,93226400
+MSFT,2020-03-13,147.5,161.910004,140.729996,158.830002,154.833496,92727400
+MSFT,2020-03-16,140,149.350006,135,135.419998,132.012527,87905900
+MSFT,2020-03-17,140,147.5,135,146.570007,142.881989,81059800
+MSFT,2020-03-18,138,146,135.020004,140.399994,136.867218,81593200
+MSFT,2020-03-19,142.770004,150.149994,139,142.710007,139.119125,85922700
+MSFT,2020-03-20,146,147.100006,135.860001,137.350006,133.893967,84866200
+MSFT,2020-03-23,137.009995,140.570007,132.520004,135.979996,132.558441,78975200
+MSFT,2020-03-24,143.75,149.600006,141.270004,148.339996,144.607452,82516700
+MSFT,2020-03-25,148.910004,154.330002,144.440002,146.919998,143.22316,75638200
+MSFT,2020-03-26,148.399994,156.660004,148.369995,156.110001,152.181915,64568100
+MSFT,2020-03-27,151.75,154.889999,149.199997,149.699997,145.933228,57042300
+MSFT,2020-03-30,152.440002,160.600006,150.009995,160.229996,156.198242,63420300
+MSFT,2020-03-31,159.399994,164.779999,156.559998,157.710007,153.741684,77927200
+MSFT,2020-04-01,153,157.75,150.820007,152.110001,148.282608,57969900
+MSFT,2020-04-02,151.860001,155.479996,150.360001,155.259995,151.353317,49630700
+MSFT,2020-04-03,155.100006,157.380005,152.190002,153.830002,149.959305,41243300
+MSFT,2020-04-06,160.320007,166.5,157.580002,165.270004,161.11145,67111700
+MSFT,2020-04-07,169.589996,170,163.259995,163.490005,159.376266,62769000
+MSFT,2020-04-08,165.669998,166.669998,163.5,165.130005,160.974976,48318200
+MSFT,2020-04-09,166.360001,167.369995,163.330002,165.139999,160.984726,51385100
+MSFT,2020-04-13,164.350006,165.570007,162.300003,165.509995,161.345398,41905300
+MSFT,2020-04-14,169,173.75,168,173.699997,169.329346,52874300
+MSFT,2020-04-15,171.199997,173.570007,169.240005,171.880005,167.555115,40940800
+MSFT,2020-04-16,174.300003,177.279999,172.899994,177.039993,172.585281,50479600
+MSFT,2020-04-17,179.5,180,175.869995,178.600006,174.106049,52765600
+MSFT,2020-04-20,176.630005,178.75,174.990005,175.059998,170.655106,36669600
+MSFT,2020-04-21,173.5,173.669998,166.110001,167.820007,163.597321,56203700
+MSFT,2020-04-22,171.389999,174,170.820007,173.520004,169.15387,34620200
+MSFT,2020-04-23,174.110001,175.059998,170.910004,171.419998,167.106659,32790800
+MSFT,2020-04-24,172.059998,174.559998,170.710007,174.550003,170.157959,34277600
+MSFT,2020-04-27,176.589996,176.899994,173.300003,174.050003,169.670532,33194400
+MSFT,2020-04-28,175.589996,175.669998,169.389999,169.809998,165.53717,34392700
+MSFT,2020-04-29,173.220001,177.679993,171.880005,177.429993,172.965454,51286600
+MSFT,2020-04-30,180,180.399994,176.229996,179.210007,174.700684,53875900
+MSFT,2020-05-01,175.800003,178.639999,174.009995,174.570007,170.177429,39370500
+MSFT,2020-05-04,174.490005,179,173.800003,178.839996,174.339996,30372900
+MSFT,2020-05-05,180.619995,183.649994,179.899994,180.759995,176.211685,36839200
+MSFT,2020-05-06,182.080002,184.199997,181.630005,182.539993,177.946884,32139300
+MSFT,2020-05-07,184.169998,184.550003,182.580002,183.600006,178.980225,28316000
+MSFT,2020-05-08,184.979996,185,183.360001,184.679993,180.033051,30877800
+MSFT,2020-05-11,183.149994,187.509995,182.850006,186.740005,182.041214,30892700
+MSFT,2020-05-12,186.800003,187.039993,182.300003,182.509995,177.917648,32038200
+MSFT,2020-05-13,182.550003,184.050003,176.539993,179.75,175.227112,44711500
+MSFT,2020-05-14,177.539993,180.690002,175.679993,180.529999,175.987457,41873900
+MSFT,2020-05-15,179.059998,187.059998,177,183.160004,178.5513,46610400
+MSFT,2020-05-18,185.75,186.199997,183.960007,184.910004,180.257248,35264500
+MSFT,2020-05-19,185.029999,186.600006,183.490005,183.630005,179.009506,26799100
+MSFT,2020-05-20,184.809998,185.850006,183.940002,185.660004,181.492462,31261300
+MSFT,2020-05-21,185.399994,186.669998,183.289993,183.429993,179.312515,29119500
+MSFT,2020-05-22,183.190002,184.460007,182.539993,183.509995,179.390701,20826900
+MSFT,2020-05-26,186.339996,186.5,181.100006,181.570007,177.494278,36073600
+MSFT,2020-05-27,180.199997,181.990005,176.600006,181.809998,177.728882,39517100
+MSFT,2020-05-28,180.740005,184.149994,180.380005,181.399994,177.328079,33810200
+MSFT,2020-05-29,182.729996,184.270004,180.410004,183.25,179.136566,42130400
+MSFT,2020-06-01,182.539993,183,181.460007,182.830002,178.725998,22622400
+MSFT,2020-06-02,184.25,185,181.350006,184.910004,180.759293,30794600
+MSFT,2020-06-03,184.820007,185.940002,183.580002,185.360001,181.199203,27311000
+MSFT,2020-06-04,184.300003,185.839996,182.300003,182.919998,178.81395,28761800
+MSFT,2020-06-05,182.619995,187.729996,182.009995,187.199997,182.997879,39893600
+MSFT,2020-06-08,185.940002,188.550003,184.440002,188.360001,184.131851,33211600
+MSFT,2020-06-09,188,190.699997,187.259995,189.800003,185.53952,29783900
+MSFT,2020-06-10,191.130005,198.520004,191.009995,196.839996,192.421448,43872300
+MSFT,2020-06-11,193.130005,195.759995,186.070007,186.270004,182.08876,52854700
+MSFT,2020-06-12,190.539993,191.720001,185.179993,187.740005,183.525757,43373600
+MSFT,2020-06-15,184.580002,190.820007,184.009995,188.940002,184.698822,32770200
+MSFT,2020-06-16,192.889999,195.580002,191.460007,193.570007,189.224899,42556700
+MSFT,2020-06-17,195.029999,196.320007,193.690002,194.240005,189.879868,25687800
+MSFT,2020-06-18,194,196.490005,194,196.320007,191.913177,23061600
+MSFT,2020-06-19,198.589996,199.289993,194.369995,195.149994,190.76944,44441100
+MSFT,2020-06-22,195.789993,200.759995,195.229996,200.570007,196.067764,32818900
+MSFT,2020-06-23,202.089996,203.949997,201.429993,201.910004,197.377716,30917400
+MSFT,2020-06-24,201.600006,203.25,196.559998,197.839996,193.399063,36740600
+MSFT,2020-06-25,197.800003,200.610001,195.470001,200.339996,195.842926,27803900
+MSFT,2020-06-26,199.729996,199.889999,194.880005,196.330002,191.922958,54675800
+MSFT,2020-06-29,195.779999,198.529999,193.550003,198.440002,193.98558,26701600
+MSFT,2020-06-30,197.880005,204.399994,197.740005,203.509995,198.941757,34310300
+MSFT,2020-07-01,203.139999,206.350006,201.770004,204.699997,200.105026,32061200
+MSFT,2020-07-02,205.679993,208.020004,205,206.259995,201.630066,29315800
+MSFT,2020-07-06,208.830002,211.130005,208.089996,210.699997,205.970383,31897600
+MSFT,2020-07-07,210.449997,214.669998,207.990005,208.25,203.575378,33600700
+MSFT,2020-07-08,210.070007,213.259995,208.690002,212.830002,208.052551,33600000
+MSFT,2020-07-09,216.330002,216.380005,211.470001,214.320007,209.509125,33121700
+MSFT,2020-07-10,213.619995,214.080002,211.080002,213.669998,208.873703,26177600
+MSFT,2020-07-13,214.479996,215.800003,206.5,207.070007,202.421875,38135600
+MSFT,2020-07-14,206.130005,208.850006,202.029999,208.350006,203.673126,37591800
+MSFT,2020-07-15,209.559998,211.330002,205.029999,208.039993,203.370087,32179400
+MSFT,2020-07-16,205.399994,205.699997,202.309998,203.919998,199.34256,29940700
+MSFT,2020-07-17,204.470001,205.039993,201.389999,202.880005,198.325897,31635300
+MSFT,2020-07-20,205,212.300003,203.009995,211.600006,206.850174,36884800
+MSFT,2020-07-21,213.660004,213.940002,208.029999,208.75,204.064163,37990400
+MSFT,2020-07-22,209.199997,212.300003,208.389999,211.75,206.996826,49605700
+MSFT,2020-07-23,207.190002,210.919998,202.149994,202.539993,197.993515,67457000
+MSFT,2020-07-24,200.419998,202.860001,197.509995,201.300003,196.781403,39827000
+MSFT,2020-07-27,201.470001,203.970001,200.860001,203.850006,199.274139,30160900
+MSFT,2020-07-28,203.610001,204.699997,201.740005,202.020004,197.485229,23251400
+MSFT,2020-07-29,202.5,204.649994,202.009995,204.059998,199.479446,19632600
+MSFT,2020-07-30,201,204.460007,199.570007,203.899994,199.322998,25079600
+MSFT,2020-07-31,204.399994,205.100006,199.009995,205.009995,200.408096,51044000
+MSFT,2020-08-03,211.520004,217.639999,210.440002,216.539993,211.679276,78983000
+MSFT,2020-08-04,214.169998,214.770004,210.309998,213.289993,208.502243,49280100
+MSFT,2020-08-05,214.899994,215,211.570007,212.940002,208.160095,28806400
+MSFT,2020-08-06,212.339996,216.369995,211.550003,216.350006,211.493591,32656800
+MSFT,2020-08-07,214.850006,215.699997,210.929993,212.479996,207.710434,27820400
+MSFT,2020-08-10,211.669998,211.880005,206.350006,208.25,203.575378,36716500
+MSFT,2020-08-11,207.160004,207.649994,203.139999,203.380005,198.814697,36446500
+MSFT,2020-08-12,205.289993,210.279999,204.75,209.190002,204.494293,28013100
+MSFT,2020-08-13,209.440002,211.350006,208.149994,208.699997,204.015259,22588900
+MSFT,2020-08-14,208.759995,209.589996,207.509995,208.899994,204.21077,17958900
+MSFT,2020-08-17,209.600006,211.190002,208.919998,210.279999,205.559784,20184800
+MSFT,2020-08-18,210.529999,212.360001,209.210007,211.490005,206.742645,21336200
+MSFT,2020-08-19,211.490005,212.100006,209.25,209.699997,205.488373,27627600
+MSFT,2020-08-20,209.539993,215,208.910004,214.580002,210.270355,26981500
+MSFT,2020-08-21,213.860001,216.25,212.850006,213.020004,208.741684,36249300
+MSFT,2020-08-24,214.789993,215.520004,212.429993,213.690002,209.398209,25460100
+MSFT,2020-08-25,213.100006,216.610001,213.100006,216.470001,212.122406,23043700
+MSFT,2020-08-26,217.880005,222.089996,217.360001,221.149994,216.708389,39600800
+MSFT,2020-08-27,222.889999,231.149994,219.399994,226.580002,222.029358,57602200
+MSFT,2020-08-28,228.179993,230.639999,226.580002,228.910004,224.312546,26292900
+MSFT,2020-08-31,227,228.699997,224.309998,225.529999,221.000443,28774200
+MSFT,2020-09-01,225.509995,227.449997,224.429993,227.270004,222.70549,25725500
+MSFT,2020-09-02,227.970001,232.860001,227.350006,231.649994,226.997513,34080800
+MSFT,2020-09-03,229.270004,229.309998,214.960007,217.300003,212.935699,58400300
+MSFT,2020-09-04,215.100006,218.360001,205.190002,214.25,209.946991,59664100
+MSFT,2020-09-08,206.5,210.029999,202.199997,202.660004,198.589752,52924300
+MSFT,2020-09-09,207.600006,214.839996,206.699997,211.289993,207.046417,45679000
+MSFT,2020-09-10,213.399994,214.740005,204.110001,205.369995,201.245316,35461500
+MSFT,2020-09-11,207.199997,208.630005,201.240005,204.029999,199.932251,33620100
+MSFT,2020-09-14,204.240005,209.199997,204.029999,205.410004,201.284515,30375800
+MSFT,2020-09-15,208.419998,209.779999,206.929993,208.779999,204.586853,21823900
+MSFT,2020-09-16,210.619995,210.649994,204.639999,205.050003,200.931763,26328100
+MSFT,2020-09-17,200.050003,204.330002,199.960007,202.910004,198.834747,34011300
+MSFT,2020-09-18,202.800003,203.649994,196.25,200.389999,196.365372,55225300
+MSFT,2020-09-21,197.190002,202.710007,196.380005,202.539993,198.472153,39839700
+MSFT,2020-09-22,205.059998,208.100006,202.080002,207.419998,203.25415,33517100
+MSFT,2020-09-23,207.899994,208.100006,200.029999,200.589996,196.561325,30803800
+MSFT,2020-09-24,199.850006,205.570007,199.199997,203.190002,199.109116,31202500
+MSFT,2020-09-25,203.550003,209.039993,202.539993,207.820007,203.646133,29437300
+MSFT,2020-09-28,210.880005,212.570007,208.059998,209.440002,205.233582,32004900
+MSFT,2020-09-29,209.350006,210.070007,206.809998,207.259995,203.097351,24221900
+MSFT,2020-09-30,207.729996,211.979996,206.539993,210.330002,206.105698,33829100
+MSFT,2020-10-01,213.490005,213.990005,211.320007,212.460007,208.192917,27158400
+MSFT,2020-10-02,208,210.990005,205.539993,206.190002,202.048843,33154800
+MSFT,2020-10-05,207.220001,210.410004,206.979996,210.380005,206.154694,21331600
+MSFT,2020-10-06,208.820007,210.179993,204.820007,205.910004,201.774475,28554300
+MSFT,2020-10-07,207.059998,210.110001,206.720001,209.830002,205.615753,25681100
+MSFT,2020-10-08,210.509995,211.190002,208.320007,210.580002,206.350677,19925800
+MSFT,2020-10-09,211.229996,215.860001,211.229996,215.809998,211.475632,26458000
+MSFT,2020-10-12,218.789993,223.860001,216.809998,221.399994,216.953384,40461400
+MSFT,2020-10-13,222.720001,225.210007,220.429993,222.860001,218.384064,28950800
+MSFT,2020-10-14,223,224.220001,219.130005,220.860001,216.424225,23421700
+MSFT,2020-10-15,217.100006,220.360001,216.009995,219.660004,215.248337,22733100
+MSFT,2020-10-16,220.149994,222.289993,219.320007,219.660004,215.248337,26057900
+MSFT,2020-10-19,220.419998,222.300003,213.720001,214.220001,209.917587,27625800
+MSFT,2020-10-20,215.800003,217.369995,213.089996,214.649994,210.338943,22753500
+MSFT,2020-10-21,213.119995,216.919998,213.119995,214.800003,210.485916,22724900
+MSFT,2020-10-22,213.929993,216.059998,211.699997,214.889999,210.574127,22351500
+MSFT,2020-10-23,215.029999,216.279999,213.160004,216.229996,211.887207,18879600
+MSFT,2020-10-26,213.850006,216.339996,208.100006,210.080002,205.860748,37111600
+MSFT,2020-10-27,211.589996,214.669998,210.330002,213.25,208.967056,36700300
+MSFT,2020-10-28,207.669998,208.839996,202.100006,202.679993,198.609329,51195600
+MSFT,2020-10-29,204.070007,207.360001,203.369995,204.720001,200.608383,31432600
+MSFT,2020-10-30,203.5,204.289993,199.619995,202.470001,198.403564,36953700
+MSFT,2020-11-02,204.289993,205.279999,200.119995,202.330002,198.266388,30842200
+MSFT,2020-11-03,203.889999,208.119995,203.119995,206.429993,202.284042,27512000
+MSFT,2020-11-04,214.020004,218.320007,212.419998,216.389999,212.043991,42311800
+MSFT,2020-11-05,222.039993,224.119995,221.149994,223.289993,218.805405,36080100
+MSFT,2020-11-06,222.259995,224.360001,218.029999,223.720001,219.226791,25231900
+MSFT,2020-11-09,224.440002,228.119995,217.880005,218.389999,214.00383,44395000
+MSFT,2020-11-10,214.5,216.5,209.720001,211.009995,206.772034,44045100
+MSFT,2020-11-11,212.389999,218.039993,212.199997,216.550003,212.20079,29440800
+MSFT,2020-11-12,217.210007,219.110001,214.460007,215.440002,211.113098,21593900
+MSFT,2020-11-13,216.360001,217.419998,214.160004,216.509995,212.161606,18621100
+MSFT,2020-11-16,214.869995,217.740005,214.520004,217.229996,212.867126,24953300
+MSFT,2020-11-17,216.100006,217.679993,214.080002,214.460007,210.152771,24154100
+MSFT,2020-11-18,213.649994,215.169998,210.929993,211.080002,207.382172,28372800
+MSFT,2020-11-19,211.380005,213.029999,209.929993,212.419998,208.698685,24792700
+MSFT,2020-11-20,212.199997,213.289993,210,210.389999,206.704269,22843100
+MSFT,2020-11-23,210.949997,212.289993,208.160004,210.110001,206.429153,25683500
+MSFT,2020-11-24,209.589996,214.25,208.860001,213.860001,210.113464,33979700
+MSFT,2020-11-25,215.110001,215.289993,212.460007,213.869995,210.123276,21012900
+MSFT,2020-11-27,214.850006,216.270004,214.039993,215.229996,211.459473,14512200
+MSFT,2020-11-30,214.100006,214.759995,210.839996,214.070007,210.319794,33064800
+MSFT,2020-12-01,214.509995,217.320007,213.350006,216.210007,212.422302,30904500
+MSFT,2020-12-02,214.880005,215.470001,212.800003,215.369995,211.597015,23724500
+MSFT,2020-12-03,214.610001,216.380005,213.649994,214.240005,210.486801,25120900
+MSFT,2020-12-04,214.220001,215.380005,213.179993,214.360001,210.604706,24666000
+MSFT,2020-12-07,214.369995,215.539993,212.990005,214.289993,210.535919,24620000
+MSFT,2020-12-08,213.970001,216.949997,212.889999,216.009995,212.225815,23284100
+MSFT,2020-12-09,215.160004,215.229996,211.210007,211.800003,208.089569,32440600
+MSFT,2020-12-10,211.770004,213.080002,210.360001,210.520004,206.831985,26733300
+MSFT,2020-12-11,210.050003,213.320007,209.110001,213.259995,209.523972,30979400
+MSFT,2020-12-14,213.100006,216.210007,212.880005,214.199997,210.447525,28798400
+MSFT,2020-12-15,215.169998,215.419998,212.240005,214.130005,210.378723,27000600
+MSFT,2020-12-16,214.75,220.110001,214.720001,219.279999,215.438522,35023300
+MSFT,2020-12-17,219.869995,220.889999,217.919998,219.419998,215.57608,32515800
+MSFT,2020-12-18,218.589996,219.690002,216.020004,218.589996,214.76059,63354900
+MSFT,2020-12-21,217.550003,224,217.279999,222.589996,218.690521,37181900
+MSFT,2020-12-22,222.690002,225.630005,221.850006,223.940002,220.016861,22612200
+MSFT,2020-12-23,223.110001,223.559998,220.800003,221.020004,217.148026,18699600
+MSFT,2020-12-24,221.419998,223.610001,221.199997,222.75,218.847717,10550600
+MSFT,2020-12-28,224.449997,226.029999,223.020004,224.960007,221.018997,17933500
+MSFT,2020-12-29,226.309998,227.179993,223.580002,224.149994,220.22319,17403200
+MSFT,2020-12-30,225.229996,225.630005,221.470001,221.679993,217.796448,20272300
+MSFT,2020-12-31,221.699997,223,219.679993,222.419998,218.523529,20942100
+MSFT,2021-01-04,222.529999,223,214.809998,217.690002,213.876373,37130100
+MSFT,2021-01-05,217.259995,218.520004,215.699997,217.899994,214.082687,23823000
+MSFT,2021-01-06,212.169998,216.490005,211.940002,212.25,208.531677,35930700
+MSFT,2021-01-07,214.039993,219.339996,213.710007,218.289993,214.465851,27694500
+MSFT,2021-01-08,218.679993,220.580002,217.029999,219.619995,215.772552,22956200
+MSFT,2021-01-11,218.470001,218.910004,216.729996,217.490005,213.679871,23031300
+MSFT,2021-01-12,216.5,217.100006,213.320007,214.929993,211.164703,23249300
+MSFT,2021-01-13,214.020004,216.759995,213.929993,216.339996,212.550003,20087100
+MSFT,2021-01-14,215.910004,217.460007,212.740005,213.020004,209.288177,29480800
+MSFT,2021-01-15,213.520004,214.509995,212.029999,212.649994,208.924667,31746500
+MSFT,2021-01-19,213.75,216.979996,212.630005,216.440002,212.648285,30480900
+MSFT,2021-01-20,217.699997,225.789993,217.289993,224.339996,220.409836,37777300
+MSFT,2021-01-21,224.699997,226.300003,222.419998,224.970001,221.028839,30709400
+MSFT,2021-01-22,227.080002,230.070007,225.800003,225.949997,221.991653,30172700
+MSFT,2021-01-25,229.119995,229.779999,224.220001,229.529999,225.508957,33152100
+MSFT,2021-01-26,231.860001,234.179993,230.080002,232.330002,228.259918,49169600
+MSFT,2021-01-27,238,240.440002,230.139999,232.899994,228.819901,69870600
+MSFT,2021-01-28,235.610001,242.639999,235.089996,238.929993,234.744247,49111200
+MSFT,2021-01-29,235.990005,238.020004,231.350006,231.960007,227.896393,42503100
+MSFT,2021-02-01,235.059998,242.5,232.429993,239.649994,235.45166,33314200
+MSFT,2021-02-02,241.300003,242.309998,238.690002,239.509995,235.314102,25916300
+MSFT,2021-02-03,239.570007,245.089996,239.259995,243,238.742996,27158100
+MSFT,2021-02-04,242.660004,243.240005,240.369995,242.009995,237.770309,25296100
+MSFT,2021-02-05,242.229996,243.279999,240.419998,242.199997,237.956985,18054800
+MSFT,2021-02-08,243.149994,243.679993,240.809998,242.470001,238.22226,22211900
+MSFT,2021-02-09,241.869995,244.759995,241.380005,243.770004,239.499481,23565000
+MSFT,2021-02-10,245,245.919998,240.889999,242.820007,238.566132,22186700
+MSFT,2021-02-11,244.779999,245.149994,242.149994,244.490005,240.206879,15751100
+MSFT,2021-02-12,243.929993,245.300003,242.729996,244.990005,240.698135,16561100
+MSFT,2021-02-16,245.029999,246.130005,242.919998,243.699997,239.430695,26728500
+MSFT,2021-02-17,241.320007,244.309998,240.940002,244.199997,240.474518,21653500
+MSFT,2021-02-18,241.800003,243.929993,240.860001,243.789993,240.070786,16925600
+MSFT,2021-02-19,243.75,243.860001,240.179993,240.970001,237.293839,25262600
+MSFT,2021-02-22,237.419998,237.929993,232.399994,234.509995,230.932358,36446900
+MSFT,2021-02-23,230.330002,234.830002,228.729996,233.270004,229.711273,30228700
+MSFT,2021-02-24,230.009995,235.199997,229,234.550003,230.971756,26339700
+MSFT,2021-02-25,232.080002,234.589996,227.880005,228.990005,225.496582,39542200
+MSFT,2021-02-26,231.529999,235.369995,229.539993,232.380005,228.834854,37819200
+MSFT,2021-03-01,235.899994,237.470001,233.149994,236.940002,233.325287,25324000
+MSFT,2021-03-02,237.009995,237.300003,233.449997,233.869995,230.302109,22812500
+MSFT,2021-03-03,232.160004,233.580002,227.259995,227.559998,224.088394,34029500
+MSFT,2021-03-04,226.740005,232.490005,224.259995,226.729996,223.271042,44727800
+MSFT,2021-03-05,229.520004,233.270004,226.460007,231.600006,228.066757,41872800
+MSFT,2021-03-08,231.369995,233.369995,227.130005,227.389999,223.920975,35267400
+MSFT,2021-03-09,232.880005,235.380005,231.669998,233.779999,230.213486,33080500
+MSFT,2021-03-10,237,237,232.039993,232.419998,228.874237,29746800
+MSFT,2021-03-11,234.960007,239.169998,234.309998,237.130005,233.512405,29907600
+MSFT,2021-03-12,234.009995,235.820007,233.229996,235.75,232.153427,22653700
+MSFT,2021-03-15,234.960007,235.190002,231.809998,234.809998,231.227783,26034900
+MSFT,2021-03-16,236.279999,240.059998,235.940002,237.710007,234.083542,28092200
+MSFT,2021-03-17,236.149994,238.550003,233.229996,237.039993,233.423737,29562100
+MSFT,2021-03-18,232.559998,234.190002,230.330002,230.720001,227.20018,34833000
+MSFT,2021-03-19,231.020004,232.470001,229.350006,230.350006,226.835831,46430700
+MSFT,2021-03-22,230.270004,236.899994,230.139999,235.990005,232.389786,30127000
+MSFT,2021-03-23,237.490005,241.050003,237.070007,237.580002,233.955521,31638400
+MSFT,2021-03-24,237.850006,238,235.320007,235.460007,231.867874,25620100
+MSFT,2021-03-25,235.300003,236.940002,231.570007,232.339996,228.795471,34061900
+MSFT,2021-03-26,231.550003,236.710007,231.550003,236.479996,232.872299,25479900
+MSFT,2021-03-29,236.589996,236.800003,231.880005,235.240005,231.651199,25227500
+MSFT,2021-03-30,233.529999,233.850006,231.100006,231.850006,228.312943,24792000
+MSFT,2021-03-31,232.910004,239.100006,232.389999,235.770004,232.173141,43623500
+MSFT,2021-04-01,238.470001,242.839996,238.050003,242.350006,238.652771,30338000
+MSFT,2021-04-05,242.759995,249.960007,242.699997,249.070007,245.270218,36910600
+MSFT,2021-04-06,247.610001,249.399994,246.880005,247.860001,244.078705,22931900
+MSFT,2021-04-07,247.809998,250.929993,247.190002,249.899994,246.087555,22719800
+MSFT,2021-04-08,252.770004,254.139999,252,253.25,249.386444,23625200
+MSFT,2021-04-09,252.869995,255.990005,252.440002,255.850006,251.946808,24326800
+MSFT,2021-04-12,254.710007,257.670013,254.619995,255.910004,252.005905,27148700
+MSFT,2021-04-13,257.26001,259.190002,256.829987,258.48999,254.546524,23837500
+MSFT,2021-04-14,257.480011,258.829987,255.160004,255.589996,251.690765,23070900
+MSFT,2021-04-15,257.929993,259.929993,257.730011,259.5,255.541122,25627500
+MSFT,2021-04-16,259.470001,261,257.600006,260.73999,256.762207,24878600
+MSFT,2021-04-19,260.190002,261.480011,257.820007,258.73999,254.792725,23209300
+MSFT,2021-04-20,257.820007,260.200012,256.839996,258.26001,254.320007,19722900
+MSFT,2021-04-21,258.940002,260.679993,257.25,260.579987,256.604645,24030400
+MSFT,2021-04-22,260.209991,261.779999,255.639999,257.170013,253.246674,25606200
+MSFT,2021-04-23,257.880005,261.51001,257.269989,261.149994,257.165924,21462600
+MSFT,2021-04-26,261.660004,262.440002,260.170013,261.549988,257.559814,19763300
+MSFT,2021-04-27,261.579987,263.190002,260.119995,261.970001,257.973419,31014200
+MSFT,2021-04-28,256.079987,256.540009,252.949997,254.559998,250.676498,46903100
+MSFT,2021-04-29,255.460007,256.100006,249,252.509995,248.657745,40589000
+MSFT,2021-04-30,249.740005,253.080002,249.600006,252.179993,248.332794,30945100
+MSFT,2021-05-03,253.399994,254.350006,251.119995,251.860001,248.01767,19626600
+MSFT,2021-05-04,250.970001,251.210007,245.759995,247.789993,244.009766,32756100
+MSFT,2021-05-05,249.059998,249.5,245.820007,246.470001,242.7099,21901300
+MSFT,2021-05-06,246.449997,249.860001,244.690002,249.729996,245.920151,26491100
+MSFT,2021-05-07,252.149994,254.300003,251.169998,252.460007,248.608521,27032900
+MSFT,2021-05-10,250.869995,251.729996,247.119995,247.179993,243.409058,29299900
+MSFT,2021-05-11,244.550003,246.600006,242.570007,246.229996,242.473572,33641600
+MSFT,2021-05-12,242.169998,244.380005,238.070007,239,235.353867,36684400
+MSFT,2021-05-13,241.800003,245.600006,241.419998,243.029999,239.322372,29624300
+MSFT,2021-05-14,245.580002,249.179993,245.490005,248.149994,244.364258,23901100
+MSFT,2021-05-17,246.550003,246.589996,243.520004,245.179993,241.43956,24970200
+MSFT,2021-05-18,246.270004,246.410004,242.899994,243.080002,239.371643,20168000
+MSFT,2021-05-19,239.309998,243.229996,238.600006,243.119995,239.963821,25739800
+MSFT,2021-05-20,243.960007,247.949997,243.860001,246.479996,243.280197,21800700
+MSFT,2021-05-21,247.570007,248.330002,244.740005,245.169998,241.987228,21863100
+MSFT,2021-05-24,247.789993,251.160004,247.509995,250.779999,247.524399,21411500
+MSFT,2021-05-25,251.770004,252.75,250.820007,251.720001,248.452194,17704300
+MSFT,2021-05-26,251.429993,252.940002,250.75,251.490005,248.225189,17771600
+MSFT,2021-05-27,251.169998,251.479996,249.25,249.309998,246.073471,24426200
+MSFT,2021-05-28,251,252.080002,249.559998,249.679993,246.438644,18270200
+MSFT,2021-06-01,251.229996,251.289993,246.960007,247.399994,244.188278,23213300
+MSFT,2021-06-02,248.130005,249.270004,245.839996,247.300003,244.089569,19406700
+MSFT,2021-06-03,245.220001,246.339996,243,245.710007,242.520203,25307700
+MSFT,2021-06-04,247.759995,251.649994,247.509995,250.789993,247.534241,25281100
+MSFT,2021-06-07,249.979996,254.089996,249.809998,253.809998,250.51506,23079200
+MSFT,2021-06-08,255.160004,256.01001,252.509995,252.570007,249.291153,22455000
+MSFT,2021-06-09,253.809998,255.529999,253.210007,253.589996,250.297913,17937600
+MSFT,2021-06-10,254.289993,257.459991,253.669998,257.23999,253.900497,24563600
+MSFT,2021-06-11,257.98999,258.48999,256.609985,257.890015,254.542114,18999700
+MSFT,2021-06-14,257.899994,259.950012,256.799988,259.890015,256.516144,19150500
+MSFT,2021-06-15,259.769989,259.98999,257.679993,258.359985,255.005997,18038900
+MSFT,2021-06-16,259.399994,260.579987,254.419998,257.380005,254.038727,27220000
+MSFT,2021-06-17,256.070007,261.75,256.01001,260.899994,257.513,27565500
+MSFT,2021-06-18,259.630005,262.299988,258.75,259.429993,256.062073,37202200
+MSFT,2021-06-21,259.820007,263.519989,257.920013,262.630005,259.220551,26696100
+MSFT,2021-06-22,262.720001,265.790009,262.399994,265.51001,262.06311,24694100
+MSFT,2021-06-23,265.98999,266.829987,264.429993,265.269989,261.826263,19518700
+MSFT,2021-06-24,266.160004,267.850006,265.470001,266.690002,263.227844,21446900
+MSFT,2021-06-25,266.230011,267.25,264.76001,265.019989,261.579498,25611100
+MSFT,2021-06-28,266.190002,268.899994,265.910004,268.720001,265.231506,19590000
+MSFT,2021-06-29,268.869995,271.649994,267.980011,271.399994,267.876678,19937800
+MSFT,2021-06-30,270.690002,271.359985,269.600006,270.899994,267.383209,21656500
+MSFT,2021-07-01,269.609985,271.839996,269.600006,271.600006,268.074097,16725300
+MSFT,2021-07-02,272.820007,278,272.5,277.649994,274.045563,26458000
+MSFT,2021-07-06,278.029999,279.369995,274.299988,277.660004,274.05542,31565600
+MSFT,2021-07-07,279.399994,280.690002,277.149994,279.929993,276.295959,23260000
+MSFT,2021-07-08,276.899994,278.730011,274.869995,277.420013,273.818573,24618600
+MSFT,2021-07-09,275.720001,278.049988,275.320007,277.940002,274.331848,23916700
+MSFT,2021-07-12,279.160004,279.769989,276.579987,277.320007,273.719849,18931700
+MSFT,2021-07-13,277.519989,282.850006,277.390015,280.980011,277.332336,26120100
+MSFT,2021-07-14,282.350006,283.660004,280.549988,282.51001,278.842499,23113700
+MSFT,2021-07-15,282,282.51001,279.829987,281.029999,277.381683,22604200
+MSFT,2021-07-16,282.070007,284.100006,279.459991,280.75,277.105316,26186800
+MSFT,2021-07-19,278.929993,280.369995,274.450012,277.01001,273.413879,32935600
+MSFT,2021-07-20,278.029999,280.970001,276.26001,279.320007,275.693909,26259700
+MSFT,2021-07-21,278.899994,281.519989,277.290009,281.399994,277.746857,24364300
+MSFT,2021-07-22,283.839996,286.420013,283.420013,286.140015,282.425385,23384100
+MSFT,2021-07-23,287.369995,289.98999,286.5,289.670013,285.909515,22768100
+MSFT,2021-07-26,289,289.690002,286.640015,289.049988,285.297546,23176100
+MSFT,2021-07-27,289.429993,289.579987,282.950012,286.540009,282.82016,33604100
+MSFT,2021-07-28,288.98999,290.149994,283.829987,286.220001,282.504303,33566900
+MSFT,2021-07-29,286.23999,288.619995,286.079987,286.5,282.78067,18168300
+MSFT,2021-07-30,285.170013,286.660004,283.910004,284.910004,281.211304,20944800
+MSFT,2021-08-02,286.359985,286.769989,283.73999,284.820007,281.122528,16267400
+MSFT,2021-08-03,285.420013,287.230011,284,287.119995,283.392578,17879000
+MSFT,2021-08-04,286.220001,287.589996,284.649994,286.51001,282.790527,16191300
+MSFT,2021-08-05,286.880005,289.630005,286.100006,289.519989,285.761475,13900200
+MSFT,2021-08-06,288.51001,289.5,287.619995,289.459991,285.702301,16589300
+MSFT,2021-08-09,289.75,291.549988,287.809998,288.329987,284.586945,16117600
+MSFT,2021-08-10,288.799988,289.25,285.200012,286.440002,282.721466,18616600
+MSFT,2021-08-11,287.209991,288.660004,285.859985,286.950012,283.224854,13955900
+MSFT,2021-08-12,286.630005,289.970001,286.339996,289.809998,286.047729,14561300
+MSFT,2021-08-13,289.480011,292.899994,289.299988,292.850006,289.048279,18249000
+MSFT,2021-08-16,293.190002,294.820007,290.019989,294.600006,290.775513,22507600
+MSFT,2021-08-17,292.390015,293.429993,291.079987,293.079987,289.275208,20075300
+MSFT,2021-08-18,292.040009,294.820007,290.269989,290.730011,287.505096,21813000
+MSFT,2021-08-19,288.690002,297.470001,288.640015,296.769989,293.478058,29850500
+MSFT,2021-08-20,299.720001,305.839996,298.059998,304.359985,300.983887,40817600
+MSFT,2021-08-23,303.25,305.399994,301.850006,304.649994,301.270691,22830200
+MSFT,2021-08-24,305.019989,305.649994,302,302.619995,299.263214,18175800
+MSFT,2021-08-25,304.299988,304.589996,300.420013,302.01001,298.660004,20006100
+MSFT,2021-08-26,300.98999,302.429993,298.950012,299.089996,295.7724,17666100
+MSFT,2021-08-27,298.98999,300.869995,296.829987,299.720001,296.395386,22605700
+MSFT,2021-08-30,301.119995,304.220001,301.059998,303.589996,300.222443,16348100
+MSFT,2021-08-31,304.420013,304.5,301.5,301.880005,298.531433,26285300
+MSFT,2021-09-01,302.869995,305.190002,301.48999,301.829987,298.481995,18983800
+MSFT,2021-09-02,302.200012,303.359985,300.179993,301.149994,297.80954,16285600
+MSFT,2021-09-03,300.98999,302.600006,300.26001,301.140015,297.799652,14747900
+MSFT,2021-09-07,301.01001,301.089996,298.200012,300.179993,296.850281,17180400
+MSFT,2021-09-08,299.779999,300.609985,297.470001,300.209991,296.879913,15046800
+MSFT,2021-09-09,300.820007,302.140015,297,297.25,293.952789,19927000
+MSFT,2021-09-10,298.420013,299.920013,295.380005,295.709991,292.429871,19633400
+MSFT,2021-09-13,297.549988,298.540009,294.079987,296.98999,293.695648,23652900
+MSFT,2021-09-14,299.559998,301.390015,298.100006,299.790009,296.46463,21853400
+MSFT,2021-09-15,303.26001,305.320007,301.820007,304.820007,301.438782,28356300
+MSFT,2021-09-16,303.76001,305.309998,300.76001,305.220001,301.834381,19550800
+MSFT,2021-09-17,304.170013,304.5,299.529999,299.869995,296.543701,41372500
+MSFT,2021-09-20,296.329987,298.720001,289.519989,294.299988,291.035492,38278700
+MSFT,2021-09-21,295.690002,297.540009,294.070007,294.799988,291.529938,22364100
+MSFT,2021-09-22,296.730011,300.220001,294.51001,298.579987,295.267975,26626300
+MSFT,2021-09-23,298.850006,300.899994,297.529999,299.559998,296.237183,18604600
+MSFT,2021-09-24,298.230011,299.799988,296.929993,299.350006,296.02948,14999000
+MSFT,2021-09-27,296.140015,296.470001,292.940002,294.170013,290.906952,23571700
+MSFT,2021-09-28,289.799988,290.779999,282.75,283.519989,280.375061,43186200
+MSFT,2021-09-29,285.100006,286.769989,283.01001,284,280.849762,26353700
+MSFT,2021-09-30,285.709991,287.829987,281.619995,281.920013,278.792847,32343600
+MSFT,2021-10-01,282.119995,289.980011,281.290009,289.100006,285.893219,30086300
+MSFT,2021-10-04,287.399994,287.75,280.25,283.109985,279.969604,31350700
+MSFT,2021-10-05,284.049988,290.399994,284.049988,288.76001,285.556976,24993000
+MSFT,2021-10-06,285.779999,293.630005,285.51001,293.109985,289.858673,28002600
+MSFT,2021-10-07,295.179993,296.640015,293.920013,294.850006,291.579407,20430500
+MSFT,2021-10-08,296.220001,296.640015,293.76001,294.850006,291.579407,17685700
+MSFT,2021-10-11,292.920013,297.970001,292.75,294.230011,290.966309,19298600
+MSFT,2021-10-12,295.339996,295.440002,292.350006,292.880005,289.631256,17974100
+MSFT,2021-10-13,294.910004,297.279999,293.48999,296.309998,293.023193,23416300
+MSFT,2021-10-14,299.209991,303.269989,297.829987,302.75,299.391785,27262900
+MSFT,2021-10-15,302.339996,304.450012,300.519989,304.209991,300.835602,25384800
+MSFT,2021-10-18,303.570007,308.209991,302.690002,307.290009,303.881439,22729300
+MSFT,2021-10-19,308.350006,309.299988,307.220001,308.230011,304.811035,17682100
+MSFT,2021-10-20,309.209991,309.700012,306.109985,307.410004,304.000092,16537100
+MSFT,2021-10-21,307.170013,311.019989,306.359985,310.76001,307.312958,16918100
+MSFT,2021-10-22,310.399994,311.089996,307.799988,309.160004,305.730682,17449300
+MSFT,2021-10-25,309.359985,309.399994,306.459991,308.130005,304.71209700000003,17554500
+MSFT,2021-10-26,311,312.399994,308.600006,310.109985,306.670105,28107300
+MSFT,2021-10-27,316,326.100006,316,323.170013,319.585297,52588700
+MSFT,2021-10-28,324.329987,324.869995,321.359985,324.350006,320.752197,26297900
+MSFT,2021-10-29,324.130005,332,323.899994,331.619995,327.941559,34766000
+MSFT,2021-11-01,331.359985,331.48999,326.369995,329.369995,325.716522,27073200
+MSFT,2021-11-02,330.309998,333.450012,330,333.130005,329.434845,26487100
+MSFT,2021-11-03,333.899994,334.899994,330.649994,334,330.295135,21500100
+MSFT,2021-11-04,332.890015,336.540009,329.51001,336.440002,332.708069,23992200
+MSFT,2021-11-05,338.51001,338.790009,334.420013,336.059998,332.332306,22570100
+MSFT,2021-11-08,337.299988,337.649994,334.440002,336.98999,333.251984,20897000
+MSFT,2021-11-09,337.109985,338.720001,334.529999,335.950012,332.22348,21307400
+MSFT,2021-11-10,334.570007,334.630005,329.920013,330.799988,327.130615,25500900
+MSFT,2021-11-11,331.25,333.769989,330.51001,332.429993,328.742554,16849800
+MSFT,2021-11-12,333.920013,337.230011,333.790009,336.720001,332.984985,23831000
+MSFT,2021-11-15,337.540009,337.880005,334.029999,336.070007,332.342163,16723000
+MSFT,2021-11-16,335.679993,340.670013,335.51001,339.51001,335.744019,20886800
+MSFT,2021-11-17,338.940002,342.190002,338,339.119995,335.971924,19053400
+MSFT,2021-11-18,338.179993,342.450012,337.119995,341.269989,338.101959,22463500
+MSFT,2021-11-19,342.640015,345.100006,342.200012,343.109985,339.924835,21963400
+MSFT,2021-11-22,344.619995,349.670013,339.549988,339.829987,336.675293,31031100
+MSFT,2021-11-23,337.049988,339.450012,333.559998,337.679993,334.545258,30427600
+MSFT,2021-11-24,336.279999,338.160004,333.910004,337.910004,334.773132,21661300
+MSFT,2021-11-26,334.350006,337.929993,328.119995,329.679993,326.619476,24217200
+MSFT,2021-11-29,334.940002,339.029999,334.73999,336.630005,333.505035,28563500
+MSFT,2021-11-30,335.320007,337.779999,328.98999,330.589996,327.521088,42885600
+MSFT,2021-12-01,335.130005,339.279999,329.390015,330.079987,327.015778,33337600
+MSFT,2021-12-02,330.299988,333.48999,327.799988,329.48999,326.431305,30766000
+MSFT,2021-12-03,331.98999,332.700012,318.029999,323.01001,320.011444,41779300
+MSFT,2021-12-06,323.950012,327.450012,319.230011,326.190002,323.161926,30032600
+MSFT,2021-12-07,331.640015,335.799988,330.100006,334.920013,331.810883,31021900
+MSFT,2021-12-08,335.309998,335.5,330.799988,334.970001,331.860443,24761000
+MSFT,2021-12-09,334.410004,336.48999,332.119995,333.100006,330.007813,22214200
+MSFT,2021-12-10,334.980011,343,334.790009,342.540009,339.360138,38095700
+MSFT,2021-12-13,340.679993,343.790009,339.079987,339.399994,336.249298,28899400
+MSFT,2021-12-14,333.220001,334.640015,324.109985,328.339996,325.291962,44438700
+MSFT,2021-12-15,328.609985,335.190002,324.5,334.649994,331.543365,35381100
+MSFT,2021-12-16,335.709991,336.76001,323.019989,324.899994,321.883881,35034800
+MSFT,2021-12-17,320.880005,324.920013,317.25,323.799988,320.794098,47750300
+MSFT,2021-12-20,320.049988,322.799988,317.570007,319.910004,316.940216,28326500
+MSFT,2021-12-21,323.290009,327.730011,319.799988,327.290009,324.251709,24740600
+MSFT,2021-12-22,328.299988,333.609985,325.75,333.200012,330.106842,24831500
+MSFT,2021-12-23,332.75,336.390015,332.730011,334.690002,331.583008,19617800
+MSFT,2021-12-27,335.459991,342.480011,335.429993,342.450012,339.270966,19947000
+MSFT,2021-12-28,343.149994,343.809998,340.320007,341.25,338.082092,15661500
+MSFT,2021-12-29,341.299988,344.299988,339.679993,341.950012,338.775635,15042000
+MSFT,2021-12-30,341.910004,343.130005,338.820007,339.320007,336.170013,15994500
+MSFT,2021-12-31,338.51001,339.359985,335.850006,336.320007,333.197876,18000800
+MSFT,2022-01-03,335.350006,338,329.779999,334.75,331.642426,28865100
+MSFT,2022-01-04,334.829987,335.200012,326.119995,329.01001,325.95578,32674300
+MSFT,2022-01-05,325.859985,326.070007,315.980011,316.380005,313.443024,40054300
+MSFT,2022-01-06,313.149994,318.700012,311.48999,313.880005,310.966187,39646100
+MSFT,2022-01-07,314.149994,316.5,310.089996,314.040009,311.124695,32720000
+MSFT,2022-01-10,309.48999,314.720001,304.690002,314.269989,311.35257,44289500
+MSFT,2022-01-11,313.380005,316.609985,309.890015,314.980011,312.056,29386800
+MSFT,2022-01-12,319.670013,323.410004,317.079987,318.269989,315.31543,34372200
+MSFT,2022-01-13,320.470001,320.880005,304,304.799988,301.97049,45366000
+MSFT,2022-01-14,304.25,310.820007,303.75,310.200012,307.320374,39846400
+MSFT,2022-01-18,304.070007,309.799988,301.73999,302.649994,299.840424,42333200
+MSFT,2022-01-19,306.290009,313.910004,302.700012,303.329987,300.51413,45933900
+MSFT,2022-01-20,309.070007,311.649994,301.140015,301.600006,298.800201,35380700
+MSFT,2022-01-21,302.690002,304.109985,295.609985,296.029999,293.281891,57984400
+MSFT,2022-01-24,292.200012,297.109985,276.049988,296.369995,293.618744,85731500
+MSFT,2022-01-25,291.519989,294.98999,285.170013,288.48999,285.81192,72848600
+MSFT,2022-01-26,307.98999,308.5,293.029999,296.709991,293.955597,90428900
+MSFT,2022-01-27,302.660004,307.299988,297.929993,299.839996,297.056519,53481300
+MSFT,2022-01-28,300.230011,308.480011,294.450012,308.26001,305.398346,49743700
+MSFT,2022-01-31,308.950012,312.380005,306.369995,310.980011,308.09314,46444500
+MSFT,2022-02-01,310.410004,310.630005,305.130005,308.76001,305.893738,40950400
+MSFT,2022-02-02,309.630005,315.119995,308.880005,313.459991,310.550079,36636000
+MSFT,2022-02-03,309.48999,311.230011,299.959991,301.25,298.45343,43730000
+MSFT,2022-02-04,300.209991,308.799988,299.970001,305.940002,303.099915,35096500
+MSFT,2022-02-07,306.170013,307.839996,299.899994,300.950012,298.156219,28533300
+MSFT,2022-02-08,301.25,305.559998,299.950012,304.559998,301.732697,32421200
+MSFT,2022-02-09,309.869995,311.929993,307.390015,311.209991,308.320984,31284700
+MSFT,2022-02-10,304.040009,309.119995,300.700012,302.380005,299.572968,45386200
+MSFT,2022-02-11,303.190002,304.290009,294.220001,295.040009,292.301086,39175600
+MSFT,2022-02-14,293.769989,296.76001,291.350006,295,292.261475,36359500
+MSFT,2022-02-15,300.01001,300.799988,297.019989,300.470001,297.680664,27058300
+MSFT,2022-02-16,298.369995,300.869995,293.679993,299.5,297.333191,29982100
+MSFT,2022-02-17,296.359985,296.799988,290,290.730011,288.626678,32461600
+MSFT,2022-02-18,293.049988,293.859985,286.309998,287.929993,285.846893,34264000
+MSFT,2022-02-22,285,291.540009,284.5,287.720001,285.638458,41736100
+MSFT,2022-02-23,290.179993,291.700012,280.100006,280.269989,278.24234,37811200
+MSFT,2022-02-24,272.51001,295.160004,271.519989,294.589996,292.45871,56989700
+MSFT,2022-02-25,295.140015,297.630005,291.649994,297.309998,295.159088,32546700
+MSFT,2022-02-28,294.309998,299.140015,293,298.790009,296.628357,34627500
+MSFT,2022-03-01,296.399994,299.970001,292.149994,294.950012,292.816162,31217800
+MSFT,2022-03-02,295.359985,301.470001,293.700012,300.190002,298.01825,31873000
+MSFT,2022-03-03,302.890015,303.130005,294.049988,295.920013,293.779144,27314500
+MSFT,2022-03-04,294.290009,295.660004,287.170013,289.859985,287.762939,32356500
+MSFT,2022-03-07,288.529999,289.690002,278.529999,278.910004,276.892181,43157200
+MSFT,2022-03-08,277.799988,283.959991,270,275.850006,273.854309,48159500
+MSFT,2022-03-09,283.440002,289.600006,280.779999,288.5,286.412811,35204500
+MSFT,2022-03-10,283.019989,286.600006,280.579987,285.589996,283.523834,30628000
+MSFT,2022-03-11,287.959991,289.51001,279.429993,280.070007,278.043793,27209300
+MSFT,2022-03-14,280.339996,285.399994,275.820007,276.440002,274.440063,30660700
+MSFT,2022-03-15,280.350006,287.820007,278.730011,287.149994,285.072571,34245100
+MSFT,2022-03-16,289.109985,294.570007,283.200012,294.390015,292.260193,37826300
+MSFT,2022-03-17,293.290009,295.609985,289.369995,295.220001,293.084198,30816600
+MSFT,2022-03-18,295.369995,301,292.730011,300.429993,298.25647,43390600
+MSFT,2022-03-21,298.890015,300.140015,294.899994,299.160004,296.995697,28351200
+MSFT,2022-03-22,299.799988,305,298.769989,304.059998,301.860229,27599700
+MSFT,2022-03-23,300.51001,303.230011,297.720001,299.48999,297.323273,25715400
+MSFT,2022-03-24,299.140015,304.200012,298.320007,304.100006,301.899963,24484500
+MSFT,2022-03-25,305.230011,305.5,299.290009,303.679993,301.482971,22566500
+MSFT,2022-03-28,304.329987,310.799988,304.329987,310.700012,308.452209,29578200
+MSFT,2022-03-29,313.910004,315.820007,309.049988,315.410004,313.128143,30393400
+MSFT,2022-03-30,313.76001,315.950012,311.579987,313.859985,311.589325,28163600
+MSFT,2022-03-31,313.899994,315.140015,307.890015,308.309998,306.079468,33422100
+MSFT,2022-04-01,309.369995,310.130005,305.540009,309.420013,307.181458,27110500
+MSFT,2022-04-04,310.089996,315.109985,309.709991,314.970001,312.691284,24289600
+MSFT,2022-04-05,313.269989,314.869995,309.869995,310.880005,308.63092,23156700
+MSFT,2022-04-06,305.190002,307,296.709991,299.5,297.333191,40110400
+MSFT,2022-04-07,296.660004,303.649994,296.350006,301.369995,299.189697,31411200
+MSFT,2022-04-08,300.440002,301.119995,296.279999,296.970001,294.821533,24361900
+MSFT,2022-04-11,291.790009,292.609985,285,285.26001,283.196289,34569300
+MSFT,2022-04-12,289.23999,290.73999,280.48999,282.059998,280.019409,30966700
+MSFT,2022-04-13,282.730011,288.579987,281.299988,287.619995,285.539185,21907200
+MSFT,2022-04-14,288.089996,288.309998,279.320007,279.829987,277.805511,28221600
+MSFT,2022-04-18,278.910004,282.459991,278.339996,280.519989,278.490509,20778000
+MSFT,2022-04-19,279.380005,286.170013,278.410004,285.299988,283.235962,22297700
+MSFT,2022-04-20,289.399994,289.700012,285.369995,286.359985,284.2883,22906700
+MSFT,2022-04-21,288.579987,293.299988,280.059998,280.809998,278.778412,29454600
+MSFT,2022-04-22,281.679993,283.200012,273.380005,274.029999,272.047485,29405800
+MSFT,2022-04-25,273.290009,281.109985,270.769989,280.720001,278.689087,35678900
+MSFT,2022-04-26,277.5,278.359985,270,270.220001,268.265045,46518400
+MSFT,2022-04-27,282.100006,290.970001,279.160004,283.220001,281.171021,63477700
+MSFT,2022-04-28,285.190002,290.980011,281.459991,289.630005,287.534637,33646600
+MSFT,2022-04-29,288.609985,289.880005,276.5,277.519989,275.512238,37073900
+MSFT,2022-05-02,277.709991,284.940002,276.220001,284.470001,282.411957,35151100
+MSFT,2022-05-03,283.959991,284.130005,280.149994,281.779999,279.741425,25978600
+MSFT,2022-05-04,282.589996,290.880005,276.730011,289.980011,287.882111,33599300
+MSFT,2022-05-05,285.540009,286.350006,274.339996,277.350006,275.343475,43260400
+MSFT,2022-05-06,274.809998,279.25,271.269989,274.730011,272.742432,37780300
+MSFT,2022-05-09,270.059998,272.359985,263.320007,264.579987,262.665863,47726000
+MSFT,2022-05-10,271.690002,273.75,265.070007,269.5,267.550293,39336400
+MSFT,2022-05-11,265.679993,271.359985,259.299988,260.549988,258.665009,48975900
+MSFT,2022-05-12,257.690002,259.880005,250.020004,255.350006,253.50264,51033800
+MSFT,2022-05-13,257.350006,263.040009,255.350006,261.119995,259.230896,34925100
+MSFT,2022-05-16,259.959991,265.820007,255.779999,261.5,259.608124,32550900
+MSFT,2022-05-17,266.109985,268.329987,262.459991,266.820007,264.889679,28828800
+MSFT,2022-05-18,263,263.600006,252.770004,254.080002,252.82933,31356000
+MSFT,2022-05-19,253.899994,257.670013,251.880005,253.139999,251.893951,32692300
+MSFT,2022-05-20,257.23999,258.540009,246.440002,252.559998,251.316803,39199300
+MSFT,2022-05-23,255.490005,261.5,253.429993,260.649994,259.366974,33175400
+MSFT,2022-05-24,257.890015,261.329987,253.5,259.619995,258.342041,29043900
+MSFT,2022-05-25,258.140015,264.579987,257.130005,262.519989,261.227783,28547900
+MSFT,2022-05-26,262.269989,267.109985,261.429993,265.899994,264.591125,25002100
+MSFT,2022-05-27,268.480011,273.339996,267.559998,273.23999,271.894989,26910800
+MSFT,2022-05-31,272.529999,274.769989,268.929993,271.869995,270.531769,37827700
+MSFT,2022-06-01,275.200012,277.690002,270.040009,272.420013,271.079041,25292200
+MSFT,2022-06-02,264.450012,274.649994,261.600006,274.579987,273.228394,44008200
+MSFT,2022-06-03,270.309998,273.450012,268.410004,270.019989,268.690857,28059000
+MSFT,2022-06-06,272.059998,274.179993,267.220001,268.75,267.427094,22400300
+MSFT,2022-06-07,266.640015,273.130005,265.940002,272.5,271.158661,22860700
+MSFT,2022-06-08,271.709991,273,269.609985,270.410004,269.078949,17372300
+MSFT,2022-06-09,267.779999,272.709991,264.630005,264.790009,263.486633,26439700
+MSFT,2022-06-10,260.579987,260.579987,252.529999,252.990005,251.74469,31422800
+MSFT,2022-06-13,245.110001,249.020004,241.529999,242.259995,241.067505,46135800
+MSFT,2022-06-14,243.860001,245.740005,241.509995,244.490005,243.28653,28651500
+MSFT,2022-06-15,248.309998,255.300003,246.419998,251.759995,250.520737,33111700
+MSFT,2022-06-16,245.979996,247.419998,243.020004,244.970001,243.76416,33169200
+MSFT,2022-06-17,244.699997,250.5,244.029999,247.649994,246.430969,43084800
+MSFT,2022-06-21,250.259995,254.75,249.509995,253.740005,252.490997,29928300
+MSFT,2022-06-22,251.889999,257.170013,250.369995,253.130005,251.884003,25939900
+MSFT,2022-06-23,255.570007,259.369995,253.630005,258.859985,257.585785,25861400
+MSFT,2022-06-24,261.809998,267.980011,261.720001,267.700012,266.382294,33923200
+MSFT,2022-06-27,268.209991,268.299988,263.279999,264.890015,263.586121,24615100
+MSFT,2022-06-28,263.980011,266.910004,256.320007,256.480011,255.217514,27295500
+MSFT,2022-06-29,257.589996,261.970001,255.759995,260.26001,258.978912,20069800
+MSFT,2022-06-30,257.049988,259.529999,252.899994,256.829987,255.565781,31730900
+MSFT,2022-07-01,256.390015,259.769989,254.610001,259.579987,258.302216,22837700
+MSFT,2022-07-05,256.160004,262.980011,254.740005,262.850006,261.556152,22941000
+MSFT,2022-07-06,263.75,267.98999,262.399994,266.209991,264.89959700000003,23824400
+MSFT,2022-07-07,265.119995,269.059998,265.019989,268.399994,267.078827,20859900
+MSFT,2022-07-08,264.790009,268.100006,263.290009,267.660004,266.342468,19658800
+MSFT,2022-07-11,265.649994,266.529999,262.179993,264.51001,263.207977,19455200
+MSFT,2022-07-12,265.880005,265.940002,252.039993,253.669998,252.421326,35868500
+MSFT,2022-07-13,250.190002,253.550003,248.110001,252.720001,251.476013,29497400
+MSFT,2022-07-14,250.570007,255.139999,245.940002,254.080002,252.82933,25102800
+MSFT,2022-07-15,255.720001,260.369995,254.770004,256.720001,255.456314,29774100
+MSFT,2022-07-18,259.75,260.839996,253.300003,254.25,252.998474,20975000
+MSFT,2022-07-19,257.579987,259.720001,253.679993,259.529999,258.252502,25012600
+MSFT,2022-07-20,259.899994,264.869995,258.910004,262.269989,260.979004,22788300
+MSFT,2022-07-21,259.790009,264.890015,257.029999,264.839996,263.536346,22404700
+MSFT,2022-07-22,265.23999,265.329987,259.070007,260.359985,259.0784,21881300
+MSFT,2022-07-25,261,261.5,256.809998,258.829987,257.555908,21056000
+MSFT,2022-07-26,259.859985,259.880005,249.570007,251.899994,250.660034,39348000
+MSFT,2022-07-27,261.160004,270.049988,258.850006,268.73999,267.417145,45994000
+MSFT,2022-07-28,269.75,277.839996,267.869995,276.410004,275.049408,33459300
+MSFT,2022-07-29,277.700012,282,276.630005,280.73999,279.358093,32152800
+MSFT,2022-08-01,277.820007,281.279999,275.839996,278.01001,276.641541,21539600
+MSFT,2022-08-02,276,277.890015,272.380005,274.820007,273.467224,22754200
+MSFT,2022-08-03,276.76001,283.5,276.609985,282.470001,281.079559,23518900
+MSFT,2022-08-04,281.799988,283.799988,280.170013,283.649994,282.253754,18098700
+MSFT,2022-08-05,279.149994,283.649994,278.679993,282.910004,281.517395,16774600
+MSFT,2022-08-08,284.049988,285.920013,279.320007,280.320007,278.940155,18739200
+MSFT,2022-08-09,279.640015,283.079987,277.609985,282.299988,280.9104,23405200
+MSFT,2022-08-10,288.170013,289.809998,286.940002,289.160004,287.736633,24687800
+MSFT,2022-08-11,290.850006,291.209991,286.51001,287.019989,285.607147,20065900
+MSFT,2022-08-12,288.480011,291.910004,286.940002,291.910004,290.473114,22619700
+MSFT,2022-08-15,291,294.179993,290.109985,293.470001,292.025452,18085700
+MSFT,2022-08-16,291.98999,294.040009,290.420013,292.709991,291.269165,18102900
+MSFT,2022-08-17,289.73999,293.350006,289.470001,291.320007,290.501343,18253400
+MSFT,2022-08-18,290.190002,291.910004,289.079987,290.170013,289.354553,17186200
+MSFT,2022-08-19,288.899994,289.25,285.559998,286.149994,285.345856,20570000
+MSFT,2022-08-22,282.079987,282.459991,277.220001,277.75,276.969452,25061100
+MSFT,2022-08-23,276.440002,278.859985,275.399994,276.440002,275.663147,17527400
+MSFT,2022-08-24,275.410004,277.230011,275.109985,275.790009,275.014984,18137000
+MSFT,2022-08-25,277.329987,279.019989,274.519989,278.850006,278.066376,16583400
+MSFT,2022-08-26,279.079987,280.339996,267.980011,268.089996,267.336609,27549300
+MSFT,2022-08-29,265.850006,267.399994,263.850006,265.230011,264.48465,20338500
+MSFT,2022-08-30,266.670013,267.049988,260.660004,262.970001,262.230988,22767100
+MSFT,2022-08-31,265.390015,267.109985,261.329987,261.470001,260.735199,24791800
+MSFT,2022-09-01,258.869995,260.890015,255.410004,260.399994,259.668213,23263400
+MSFT,2022-09-02,261.700012,264.73999,254.470001,256.059998,255.340408,22855400
+MSFT,2022-09-06,256.200012,257.829987,251.940002,253.25,252.5383,21328200
+MSFT,2022-09-07,254.699997,258.829987,253.220001,258.089996,257.364716,24126700
+MSFT,2022-09-08,257.51001,260.429993,254.789993,258.519989,257.793488,20319900
+MSFT,2022-09-09,260.5,265.230011,260.290009,264.459991,263.716797,22084700
+MSFT,2022-09-12,265.779999,267.450012,265.160004,266.649994,265.900635,18747700
+MSFT,2022-09-13,258.839996,260.399994,251.589996,251.990005,251.28186,33353300
+MSFT,2022-09-14,253.529999,254.229996,249.860001,252.220001,251.5112,23913000
+MSFT,2022-09-15,249.770004,251.399994,244.020004,245.380005,244.69043,31530900
+MSFT,2022-09-16,244.259995,245.300003,242.059998,244.740005,244.052231,39791800
+MSFT,2022-09-19,242.470001,245.139999,240.850006,244.520004,243.83284,26826900
+MSFT,2022-09-20,242.070007,243.509995,239.639999,242.449997,241.768661,26660300
+MSFT,2022-09-21,244.270004,247.660004,238.899994,238.949997,238.278488,28625600
+MSFT,2022-09-22,237.869995,243.860001,237.570007,240.979996,240.30278,31061200
+MSFT,2022-09-23,239.539993,241.130005,235.199997,237.919998,237.251389,34176000
+MSFT,2022-09-26,237.050003,241.449997,236.899994,237.449997,236.7827,27694200
+MSFT,2022-09-27,239.979996,241.800003,234.5,236.410004,235.745636,27018700
+MSFT,2022-09-28,236.809998,242.330002,234.729996,241.070007,240.392548,29029700
+MSFT,2022-09-29,238.889999,239.949997,234.410004,237.5,236.832565,27484200
+MSFT,2022-09-30,238.289993,240.539993,232.729996,232.899994,232.245483,35694800
+MSFT,2022-10-03,235.410004,241.610001,234.660004,240.740005,240.063461,28880400
+MSFT,2022-10-04,245.089996,250.360001,244.979996,248.880005,248.180588,34888400
+MSFT,2022-10-05,245.990005,250.580002,244.100006,249.199997,248.49968,20347100
+MSFT,2022-10-06,247.929993,250.339996,246.080002,246.789993,246.096451,20239900
+MSFT,2022-10-07,240.899994,241.320007,233.169998,234.240005,233.581741,37769600
+MSFT,2022-10-10,233.050003,234.559998,226.729996,229.25,228.605759,29743600
+MSFT,2022-10-11,227.619995,229.059998,224.110001,225.410004,224.77655,30474000
+MSFT,2022-10-12,225.399994,227.860001,223.960007,225.75,225.115585,21903900
+MSFT,2022-10-13,219.850006,236.100006,219.130005,234.240005,233.581741,42551800
+MSFT,2022-10-14,235.539993,237.240005,228.339996,228.559998,227.917694,30198600
+MSFT,2022-10-17,235.820007,238.960007,235.139999,237.529999,236.862488,28142300
+MSFT,2022-10-18,243.240005,243.929993,235.369995,238.5,237.829758,26329600
+MSFT,2022-10-19,237.039993,239.610001,234.289993,236.479996,235.81543,19985700
+MSFT,2022-10-20,235.770004,241.309998,234.869995,236.149994,235.486359,21811000
+MSFT,2022-10-21,234.740005,243,234.5,242.119995,241.439575,26299700
+MSFT,2022-10-24,243.759995,247.839996,241.300003,247.25,246.555176,24911200
+MSFT,2022-10-25,247.259995,251.039993,245.830002,250.660004,249.955582,34775500
+MSFT,2022-10-26,231.169998,238.300003,230.059998,231.320007,230.669937,82543200
+MSFT,2022-10-27,231.039993,233.690002,225.779999,226.75,226.112778,40424600
+MSFT,2022-10-28,226.240005,236.600006,226.050003,235.869995,235.207138,40647700
+MSFT,2022-10-31,233.759995,234.919998,231.149994,232.130005,231.477661,28357300
+MSFT,2022-11-01,234.600006,235.740005,227.330002,228.169998,227.528793,30592300
+MSFT,2022-11-02,229.460007,231.300003,220.039993,220.100006,219.481476,38407000
+MSFT,2022-11-03,220.089996,220.410004,213.979996,214.25,213.647903,36633900
+MSFT,2022-11-04,217.550003,221.589996,213.429993,221.389999,220.767838,36789100
+MSFT,2022-11-07,221.990005,228.410004,221.279999,227.869995,227.22963,33498000
+MSFT,2022-11-08,228.699997,231.649994,225.839996,228.869995,228.226822,28192500
+MSFT,2022-11-09,227.369995,228.630005,224.330002,224.509995,223.879074,27852900
+MSFT,2022-11-10,235.429993,243.330002,235,242.979996,242.297165,46268000
+MSFT,2022-11-11,242.990005,247.990005,241.929993,247.110001,246.415558,34620200
+MSFT,2022-11-14,241.990005,243.910004,239.210007,241.550003,240.871185,31123300
+MSFT,2022-11-15,245.660004,247,240.029999,241.970001,241.290009,31390100
+MSFT,2022-11-16,242.789993,243.800003,240.419998,241.729996,241.729996,24093300
+MSFT,2022-11-17,237.779999,243.25,237.630005,241.679993,241.679993,23123500
+MSFT,2022-11-18,243.509995,243.740005,239.029999,241.220001,241.220001,27613500
+MSFT,2022-11-21,241.429993,244.669998,241.190002,242.050003,242.050003,26394700
+MSFT,2022-11-22,243.589996,245.309998,240.710007,245.029999,245.029999,19665700
+MSFT,2022-11-23,245.110001,248.279999,244.270004,247.580002,247.580002,19508500
+MSFT,2022-11-25,247.309998,248.699997,246.729996,247.490005,247.490005,9200800
+MSFT,2022-11-28,246.080002,246.649994,240.800003,241.759995,241.759995,24778200
+MSFT,2022-11-29,241.399994,242.789993,238.210007,240.330002,240.330002,17956300
+MSFT,2022-11-30,240.570007,255.330002,239.860001,255.139999,255.139999,47594200
+MSFT,2022-12-01,253.869995,256.119995,250.919998,254.690002,254.690002,26041500
+MSFT,2022-12-02,249.820007,256.059998,249.690002,255.020004,255.020004,21528500
+MSFT,2022-12-05,252.009995,253.820007,248.059998,250.199997,250.199997,23435300
+MSFT,2022-12-06,250.820007,251.860001,243.779999,245.119995,245.119995,22463700
+MSFT,2022-12-07,244.830002,246.160004,242.210007,244.369995,244.369995,20481500
+MSFT,2022-12-08,244.839996,248.740005,243.059998,247.399994,247.399994,22611800
+MSFT,2022-12-09,244.699997,248.309998,244.160004,245.419998,245.419998,20609700
+MSFT,2022-12-12,247.449997,252.539993,247.169998,252.509995,252.509995,30665100
+MSFT,2022-12-13,261.690002,263.920013,253.070007,256.920013,256.920013,42196900
+MSFT,2022-12-14,257.130005,262.589996,254.309998,257.220001,257.220001,35410900
+MSFT,2022-12-15,253.720001,254.199997,247.339996,249.009995,249.009995,35560400
+MSFT,2022-12-16,248.550003,249.839996,243.509995,244.690002,244.690002,86102000
+MSFT,2022-12-19,244.860001,245.210007,238.710007,240.449997,240.449997,29696400
+MSFT,2022-12-20,239.399994,242.910004,238.419998,241.800003,241.800003,25150800
+MSFT,2022-12-21,241.690002,245.619995,240.110001,244.429993,244.429993,23690600
+MSFT,2022-12-22,241.259995,241.990005,233.869995,238.190002,238.190002,28651700
+MSFT,2022-12-23,236.110001,238.869995,233.940002,238.729996,238.729996,21207000
+MSFT,2022-12-27,238.699997,238.929993,235.830002,236.960007,236.960007,16688600
+MSFT,2022-12-28,236.889999,239.720001,234.169998,234.529999,234.529999,17457100
+MSFT,2022-12-29,235.649994,241.919998,235.649994,241.009995,241.009995,19770700
+NFLX,2010-01-04,7.931429,7.961429,7.565714,7.64,7.64,17239600
+NFLX,2010-01-05,7.652857,7.657143,7.258571,7.358571,7.358571,23753100
+NFLX,2010-01-06,7.361429,7.672857,7.197143,7.617143,7.617143,23290400
+NFLX,2010-01-07,7.731429,7.757143,7.462857,7.485714,7.485714,9955400
+NFLX,2010-01-08,7.498571,7.742857,7.465714,7.614286,7.614286,8180900
+NFLX,2010-01-11,7.66,7.704286,7.528571,7.604286,7.604286,6783700
+NFLX,2010-01-12,7.528571,7.582857,7.451429,7.481429,7.481429,6330100
+NFLX,2010-01-13,7.612857,7.754286,7.558571,7.708571,7.708571,14422100
+NFLX,2010-01-14,7.518571,7.575714,7.27,7.284286,7.284286,17685500
+NFLX,2010-01-15,7.245714,7.407143,7.232857,7.278571,7.278571,13031200
+NFLX,2010-01-19,7.25,7.382857,7.242857,7.314286,7.314286,5302500
+NFLX,2010-01-20,7.265714,7.492857,7.221429,7.32,7.32,9685200
+NFLX,2010-01-21,7.217143,7.454286,7.214286,7.312857,7.312857,8614900
+NFLX,2010-01-22,7.297143,7.484286,7.214286,7.27,7.27,9395400
+NFLX,2010-01-25,7.292857,7.357143,6.931429,7.018571,7.018571,13791400
+NFLX,2010-01-26,6.96,7.178571,6.937143,7.135714,7.135714,11343500
+NFLX,2010-01-27,7.142857,7.311429,6.992857,7.281429,7.281429,23347100
+NFLX,2010-01-28,8.812857,9.121429,8.675714,9.005714,9.005714,77352800
+NFLX,2010-01-29,8.962857,9.224286,8.792857,8.892857,8.892857,24604300
+NFLX,2010-02-01,8.83,8.981429,8.532857,8.718571,8.718571,18914000
+NFLX,2010-02-02,8.707143,8.878571,8.695714,8.835714,8.835714,10242400
+NFLX,2010-02-03,8.835714,8.982857,8.761429,8.85,8.85,8761200
+NFLX,2010-02-04,8.764286,8.892857,8.59,8.62,8.62,11026400
+NFLX,2010-02-05,8.595714,8.715714,8.468571,8.691429,8.691429,11099200
+NFLX,2010-02-08,8.705714,8.815714,8.571429,8.7,8.7,9346400
+NFLX,2010-02-09,8.722857,8.88,8.71,8.875714,8.875714,8811600
+NFLX,2010-02-10,8.872857,8.918571,8.72,8.784286,8.784286,5807900
+NFLX,2010-02-11,8.744286,9.07,8.728571,9.051429,9.051429,7203700
+NFLX,2010-02-12,9,9.025714,8.868571,9.025714,9.025714,8408400
+NFLX,2010-02-16,9.088571,9.287143,9.071429,9.265714,9.265714,9922500
+NFLX,2010-02-17,9.255714,9.255714,9.061429,9.215714,9.215714,8134000
+NFLX,2010-02-18,9.13,9.467143,9.127143,9.442857,9.442857,8806000
+NFLX,2010-02-19,9.407143,9.581429,9.361429,9.521429,9.521429,8813000
+NFLX,2010-02-22,9.577143,9.614286,9.115714,9.324286,9.324286,35298200
+NFLX,2010-02-23,9.265714,9.321429,9.167143,9.192857,9.192857,13049400
+NFLX,2010-02-24,9.244286,9.34,9.165714,9.241429,9.241429,12005700
+NFLX,2010-02-25,9.141429,9.374286,9.014286,9.372857,9.372857,10717700
+NFLX,2010-02-26,9.38,9.547143,9.328571,9.435714,9.435714,8620500
+NFLX,2010-03-01,9.431429,9.964286,9.431429,9.957143,9.957143,12866700
+NFLX,2010-03-02,9.998571,10,9.831429,9.854286,9.854286,11956700
+NFLX,2010-03-03,9.447143,9.77,9.374286,9.65,9.65,22049300
+NFLX,2010-03-04,9.6,9.795714,9.591429,9.715714,9.715714,7063000
+NFLX,2010-03-05,9.75,9.814286,9.575714,9.664286,9.664286,9117500
+NFLX,2010-03-08,9.712857,9.822857,9.688571,9.811429,9.811429,6064100
+NFLX,2010-03-09,9.742857,10.192857,9.735714,9.991429,9.991429,14179900
+NFLX,2010-03-10,10.038571,10.221429,10.01,10.182857,10.182857,7744800
+NFLX,2010-03-11,10.157143,10.227143,10.061429,10.17,10.17,8457400
+NFLX,2010-03-12,10.021429,10.071429,9.902857,9.997143,9.997143,9369500
+NFLX,2010-03-15,9.997143,9.997143,9.88,9.942857,9.942857,7012600
+NFLX,2010-03-16,9.935714,10.121429,9.935714,10.09,10.09,8498000
+NFLX,2010-03-17,10.128571,10.248571,10.057143,10.131429,10.131429,4390400
+NFLX,2010-03-18,10.101429,10.161429,10.062857,10.077143,10.077143,3593100
+NFLX,2010-03-19,10.1,10.128571,10.01,10.064286,10.064286,9905700
+NFLX,2010-03-22,10.05,10.428571,10.007143,10.412857,10.412857,7216300
+NFLX,2010-03-23,10.428571,10.498571,10.29,10.422857,10.422857,4979100
+NFLX,2010-03-24,10.418571,10.452857,10.321429,10.338571,10.338571,3399900
+NFLX,2010-03-25,10.382857,10.714286,10.365714,10.505714,10.505714,8349600
+NFLX,2010-03-26,10.504286,10.701429,10.477143,10.614286,10.614286,5427800
+NFLX,2010-03-29,10.7,10.714286,10.521429,10.557143,10.557143,5602100
+NFLX,2010-03-30,10.7,10.807143,10.632857,10.722857,10.722857,7662200
+NFLX,2010-03-31,10.614286,10.722857,10.531429,10.534286,10.534286,5714800
+NFLX,2010-04-01,10.517143,10.814286,10.517143,10.714286,10.714286,13577200
+NFLX,2010-04-05,10.797143,11.437143,10.795714,11.427143,11.427143,16663500
+NFLX,2010-04-06,11.488571,11.995714,11.405714,11.91,11.91,27422500
+NFLX,2010-04-07,11.727143,11.767143,11.314286,11.39,11.39,25214700
+NFLX,2010-04-08,11.324286,11.714286,11.324286,11.69,11.69,13912500
+NFLX,2010-04-09,11.584286,11.785714,11.49,11.774286,11.774286,11563300
+NFLX,2010-04-12,11.757143,11.892857,11.65,11.882857,11.882857,9430400
+NFLX,2010-04-13,11.897143,12.378571,11.857143,12.34,12.34,17424400
+NFLX,2010-04-14,12.422857,12.728571,12.26,12.51,12.51,18056500
+NFLX,2010-04-15,12.464286,12.552857,12.214286,12.404286,12.404286,11999400
+NFLX,2010-04-16,12.351429,12.414286,12.025714,12.187143,12.187143,10971800
+NFLX,2010-04-19,12.178571,12.371429,11.824286,12.114286,12.114286,13470800
+NFLX,2010-04-20,12.154286,12.488571,12.122857,12.438571,12.438571,12414500
+NFLX,2010-04-21,12.635714,12.714286,12.198571,12.425714,12.425714,24311700
+NFLX,2010-04-22,13,14.641429,12.95,14.321429,14.321429,90442100
+NFLX,2010-04-23,14.287143,14.365714,13.765714,14.247143,14.247143,29817900
+NFLX,2010-04-26,14.348571,15.671429,14.348571,15.452857,15.452857,47215000
+NFLX,2010-04-27,15.01,15.151429,14.518571,14.581429,14.581429,34263600
+NFLX,2010-04-28,14.504286,14.68,13.971429,14.198571,14.198571,22770300
+NFLX,2010-04-29,14.401429,14.85,14.194286,14.738571,14.738571,18078200
+NFLX,2010-04-30,14.835714,14.838571,14.082857,14.128571,14.128571,13059200
+NFLX,2010-05-03,14.28,14.83,14.142857,14.57,14.57,13974100
+NFLX,2010-05-04,14.288571,14.412857,13.978571,14.194286,14.194286,15383900
+NFLX,2010-05-05,13.93,14.527143,13.744286,14.032857,14.032857,14749700
+NFLX,2010-05-06,13.871429,14.427143,12.857143,13.852857,13.852857,24448900
+NFLX,2010-05-07,13.857143,14.285714,12.918571,13.012857,13.012857,25908400
+NFLX,2010-05-10,13.747143,13.994286,13.572857,13.928571,13.928571,18567500
+NFLX,2010-05-11,13.664286,14.592857,13.654286,14.26,14.26,23100700
+NFLX,2010-05-12,14.527143,15.415714,14.49,15.404286,15.404286,27244700
+NFLX,2010-05-13,15.492857,17.071428,15.315714,15.715714,15.715714,71549800
+NFLX,2010-05-14,15.071429,15.138571,14.29,14.365714,14.365714,34964300
+NFLX,2010-05-17,14.495714,15.291429,14.472857,15.192857,15.192857,31577700
+NFLX,2010-05-18,15.055714,15.39,14.371429,14.572857,14.572857,27498100
+NFLX,2010-05-19,14.434286,14.927143,13.908571,14.372857,14.372857,22927100
+NFLX,2010-05-20,13.821429,13.995714,13.284286,13.57,13.57,28922600
+NFLX,2010-05-21,13.061429,14.284286,12.972857,14.21,14.21,30009000
+NFLX,2010-05-24,14.482857,14.908571,14.287143,14.517143,14.517143,18433100
+NFLX,2010-05-25,13.928571,15,13.857143,15,15,23362500
+NFLX,2010-05-26,15.35,15.547143,14.797143,14.971429,14.971429,33401900
+NFLX,2010-05-27,15.428571,15.57,15.071429,15.551429,15.551429,19626600
+NFLX,2010-05-28,15.552857,16.277143,15.457143,15.878571,15.878571,28188300
+NFLX,2010-06-01,15.608571,15.882857,15.297143,15.327143,15.327143,15894900
+NFLX,2010-06-02,15.557143,15.865714,14.97,15.825714,15.825714,18494000
+NFLX,2010-06-03,15.991429,16.38143,15.701429,15.978571,15.978571,18261600
+NFLX,2010-06-04,15.697143,16.385714,15.362857,15.682857,15.682857,21744100
+NFLX,2010-06-07,15.685714,16.177143,15.321429,15.594286,15.594286,26215700
+NFLX,2010-06-08,15.867143,16.071428,15.328571,15.761429,15.761429,24122700
+NFLX,2010-06-09,16.139999,16.838572,16.031429,16.49,16.49,39731300
+NFLX,2010-06-10,16.860001,17.125713,16.624287,16.951429,16.951429,24768100
+NFLX,2010-06-11,16.782858,17.364286,16.657143,17.241428,17.241428,28693700
+NFLX,2010-06-14,17.628571,18.280001,17.542856,18.115713,18.115713,34783000
+NFLX,2010-06-15,17.857143,17.884287,17.46143,17.642857,17.642857,31710700
+NFLX,2010-06-16,17.542856,18,17.145714,17.809999,17.809999,30639700
+NFLX,2010-06-17,17.935715,18.257143,17.771429,17.98,17.98,18610900
+NFLX,2010-06-18,17.99,18.157143,17.78857,18.059999,18.059999,17446100
+NFLX,2010-06-21,18.005714,18.1,16.771429,16.998571,16.998571,26078500
+NFLX,2010-06-22,17.074286,17.200001,16.297144,16.632856,16.632856,27733300
+NFLX,2010-06-23,16.821428,17,16.28857,16.824286,16.824286,14732900
+NFLX,2010-06-24,16.697144,16.837143,16.372856,16.464287,16.464287,13636700
+NFLX,2010-06-25,16.487143,16.945715,16.071428,16.854286,16.854286,18129300
+NFLX,2010-06-28,16.952856,17.125713,16.602858,16.80143,16.80143,11553500
+NFLX,2010-06-29,16.488571,16.547144,16.01,16.082857,16.082857,20429500
+NFLX,2010-06-30,15.712857,16.184286,15.427143,15.521429,15.521429,26104400
+NFLX,2010-07-01,15.542857,15.78,14.752857,15.665714,15.665714,22759800
+NFLX,2010-07-02,15.808571,15.92,15.185714,15.297143,15.297143,11218200
+NFLX,2010-07-06,15.628571,15.915714,15.184286,15.324286,15.324286,15773800
+NFLX,2010-07-07,15.545714,16.928572,15.325714,16.927143,16.927143,28483700
+NFLX,2010-07-08,17.145714,17.535713,16.455713,16.71143,16.71143,26282900
+NFLX,2010-07-09,16.597143,16.834286,16.325714,16.790001,16.790001,12726000
+NFLX,2010-07-12,16.85,17.214287,16.728571,17.054285,17.054285,13410600
+NFLX,2010-07-13,17.345715,17.387142,16.835714,17.274286,17.274286,17581200
+NFLX,2010-07-14,17.217142,17.714287,17.014286,17.571428,17.571428,13643700
+NFLX,2010-07-15,17.38143,17.464287,17.034286,17.30143,17.30143,15295700
+NFLX,2010-07-16,17.242857,17.282858,16.821428,16.912857,16.912857,14473200
+NFLX,2010-07-19,16.824286,17.161428,16.450001,16.985714,16.985714,13239100
+NFLX,2010-07-20,16.735714,17.271429,16.364286,17.19857,17.19857,17623900
+NFLX,2010-07-21,17.435715,17.657143,16.982857,17.092857,17.092857,33055400
+NFLX,2010-07-22,15.642857,16.067142,14.535714,14.794286,14.794286,95617900
+NFLX,2010-07-23,14.997143,15.535714,14.601429,15.385714,15.385714,33507600
+NFLX,2010-07-26,15.501429,15.57,14.508571,14.684286,14.684286,32959500
+NFLX,2010-07-27,15,15.065714,14.647143,14.87,14.87,22699600
+NFLX,2010-07-28,14.827143,14.908571,14.242857,14.33,14.33,34626900
+NFLX,2010-07-29,14.36,14.45,13.618571,14.002857,14.002857,35392700
+NFLX,2010-07-30,14.241429,14.74,14.077143,14.65,14.65,30704800
+NFLX,2010-08-02,14.86,15,14.424286,14.554286,14.554286,24295600
+NFLX,2010-08-03,14.437143,14.961429,14.104286,14.915714,14.915714,30139200
+NFLX,2010-08-04,14.995714,15.5,14.957143,15.447143,15.447143,24243100
+NFLX,2010-08-05,15.318571,15.814286,15.071429,15.79,15.79,24296300
+NFLX,2010-08-06,15.527143,16.964287,15.411429,16.902857,16.902857,48693400
+NFLX,2010-08-09,16.857143,16.992857,16.372856,16.700001,16.700001,21420000
+NFLX,2010-08-10,16.200001,18.068571,16.171429,17.85857,17.85857,90987400
+NFLX,2010-08-11,17.431429,18.345715,17.335714,18.067142,18.067142,71350300
+NFLX,2010-08-12,17.77857,19.114286,17.717142,19.007143,19.007143,71959300
+NFLX,2010-08-13,18.917143,19.195715,18.610001,18.894285,18.894285,47224800
+NFLX,2010-08-16,18.805714,19.700001,18.668571,19.602858,19.602858,42668500
+NFLX,2010-08-17,19.928572,20.128571,18.935715,18.995714,18.995714,59518900
+NFLX,2010-08-18,18.428572,18.592857,17.905714,17.957144,17.957144,59725400
+NFLX,2010-08-19,17.678572,18.53857,17.655714,18.32,18.32,46575900
+NFLX,2010-08-20,18.24,18.68,18.215714,18.565714,18.565714,24221400
+NFLX,2010-08-23,18.642857,18.925714,18.071428,18.128571,18.128571,26871600
+NFLX,2010-08-24,17.940001,17.950001,17.29143,17.325714,17.325714,36478400
+NFLX,2010-08-25,17.144285,17.837143,17.092857,17.75,17.75,20053600
+NFLX,2010-08-26,17.984285,18.244286,17.768572,17.977142,17.977142,28499100
+NFLX,2010-08-27,18.049999,18.225714,17.554285,18.014286,18.014286,21134400
+NFLX,2010-08-30,17.892857,17.957144,17.51,17.585714,17.585714,18643100
+NFLX,2010-08-31,17.408571,18.135714,17.401428,17.931429,17.931429,24219300
+NFLX,2010-09-01,18.695715,19.464287,18.444286,19.272858,19.272858,58268000
+NFLX,2010-09-02,19.185715,19.797144,18.944286,19.714287,19.714287,36800400
+NFLX,2010-09-03,20,20.357143,19.72143,19.782858,19.782858,34800500
+NFLX,2010-09-07,19.701429,20.421429,19.657143,20.255714,20.255714,32400200
+NFLX,2010-09-08,20.512857,21.105715,20.482857,20.857143,20.857143,38980200
+NFLX,2010-09-09,21.185715,21.39143,20.685715,20.811428,20.811428,27959400
+NFLX,2010-09-10,20.947144,20.981428,20.628571,20.879999,20.879999,18475100
+NFLX,2010-09-13,21.344286,21.421429,21,21.134287,21.134287,23407300
+NFLX,2010-09-14,21.102858,21.27,20.871429,20.950001,20.950001,20414100
+NFLX,2010-09-15,20.941429,20.941429,20.374287,20.445715,20.445715,24116400
+NFLX,2010-09-16,20.392857,20.5,20.018572,20.071428,20.071428,28531300
+NFLX,2010-09-17,20.34,20.35,20.002857,20.065714,20.065714,23191000
+NFLX,2010-09-20,20.285713,20.571428,20.002857,20.412857,20.412857,37009000
+NFLX,2010-09-21,20.5,21.228571,20.444286,21.02857,21.02857,32460400
+NFLX,2010-09-22,21.440001,22.424286,21.328571,22.418571,22.418571,62444900
+NFLX,2010-09-23,22.68,23.388571,22.63143,22.924286,22.924286,81991000
+NFLX,2010-09-24,23.445715,23.874287,23,23.172857,23.172857,65331000
+NFLX,2010-09-27,22.928572,23.737143,22.768572,23.57,23.57,41696900
+NFLX,2010-09-28,23.549999,23.57,22.784286,23.122856,23.122856,38302600
+NFLX,2010-09-29,22.912857,24.392857,22.888571,24.375713,24.375713,54484500
+NFLX,2010-09-30,24.549999,24.914286,23.125713,23.165714,23.165714,72002700
+NFLX,2010-10-01,22.942858,22.957144,21.972857,22.094286,22.094286,58912700
+NFLX,2010-10-04,21.860001,22.684286,21.652857,22.341429,22.341429,47406800
+NFLX,2010-10-05,22.785713,22.85857,22.030001,22.308571,22.308571,41052900
+NFLX,2010-10-06,22.07,22.678572,21.20857,21.467142,21.467142,47487300
+NFLX,2010-10-07,21.524286,22.012857,21.262857,21.632856,21.632856,28767900
+NFLX,2010-10-08,21.719999,21.857143,21.15,21.377144,21.377144,24377500
+NFLX,2010-10-11,21.534286,22.354286,21.46143,21.955713,21.955713,28622300
+NFLX,2010-10-12,21.959999,22.261429,21.644285,22.19857,22.19857,25449200
+NFLX,2010-10-13,22.585714,22.785713,22.001429,22.087143,22.087143,22960700
+NFLX,2010-10-14,21.987143,22.394285,21.648571,21.825714,21.825714,21929600
+NFLX,2010-10-15,21.932858,22.261429,21.722857,22.245714,22.245714,24075100
+NFLX,2010-10-18,22.344286,22.378571,21.717142,21.857143,21.857143,19976600
+NFLX,2010-10-19,21.472857,21.775715,21.049999,21.332857,21.332857,25627700
+NFLX,2010-10-20,21.428572,22.252857,21.142857,21.878571,21.878571,63282100
+NFLX,2010-10-21,24.219999,24.991428,23.797144,24.67,24.67,111769000
+NFLX,2010-10-22,23.871429,24.497143,23.705713,24.014286,24.014286,49298900
+NFLX,2010-10-25,24.175714,24.264286,23.58,23.834286,23.834286,25864300
+NFLX,2010-10-26,23.871429,25.651428,23.864286,25.374287,25.374287,73645600
+NFLX,2010-10-27,25.614286,26.39143,25.08,25.5,25.5,64831200
+NFLX,2010-10-28,25.571428,25.602858,24.72143,25.1,25.1,26392100
+NFLX,2010-10-29,24.991428,25.114286,24.188572,24.795713,24.795713,41610800
+NFLX,2010-11-01,24.85,24.857143,23.671429,23.91,23.91,34553400
+NFLX,2010-11-02,23.812857,24.768572,23.794287,24.515715,24.515715,38203200
+NFLX,2010-11-03,24.662857,24.862858,24.147142,24.494286,24.494286,27377000
+NFLX,2010-11-04,24.764286,24.775715,23.799999,23.974285,23.974285,41218800
+NFLX,2010-11-05,24.405714,24.415714,23.837143,24.014286,24.014286,21994000
+NFLX,2010-11-08,23.832857,24.362858,23.60857,24.161428,24.161428,28799400
+NFLX,2010-11-09,24.25,24.985714,24.202856,24.351429,24.351429,40275900
+NFLX,2010-11-10,24.285713,25.322857,24.092857,25.267143,25.267143,38518900
+NFLX,2010-11-11,24.988571,25.527143,24.792856,25.02,25.02,29417500
+NFLX,2010-11-12,24.941429,25.27,24.299999,24.714287,24.714287,29166900
+NFLX,2010-11-15,24.561428,24.79143,23.954287,24.042856,24.042856,31976700
+NFLX,2010-11-16,23.822857,24.175714,23.367144,23.628571,23.628571,27365800
+NFLX,2010-11-17,23.530001,24.072857,23.431429,23.811428,23.811428,18810400
+NFLX,2010-11-18,24.227142,24.4,24.002857,24.047144,24.047144,17776500
+NFLX,2010-11-19,24.05143,24.75,23.972857,24.719999,24.719999,22594600
+NFLX,2010-11-22,25.867144,26.957144,25.857143,26.902857,26.902857,71804600
+NFLX,2010-11-23,26.604286,27.442858,26.577143,26.815714,26.815714,47708500
+NFLX,2010-11-24,27.272858,27.404285,26.688572,26.967142,26.967142,28202300
+NFLX,2010-11-26,26.907143,27.497143,26.828571,27.414286,27.414286,21292600
+NFLX,2010-11-29,27.715714,28.571428,27.5,28.417143,28.417143,49387800
+NFLX,2010-11-30,28.285713,29.542856,27.935715,29.414286,29.414286,83170500
+NFLX,2010-12-01,29.688572,29.89143,28.267143,28.591429,28.591429,74986800
+NFLX,2010-12-02,27.747143,28.064285,27.334286,27.63143,27.63143,59782800
+NFLX,2010-12-03,27.815714,27.885714,26.371429,26.492857,26.492857,62869800
+NFLX,2010-12-06,26.701429,27.667143,26.612858,27.638571,27.638571,47777100
+NFLX,2010-12-07,28.178572,28.485714,27.072857,27.115713,27.115713,49305200
+NFLX,2010-12-08,26.444286,26.927143,25.912857,26.889999,26.889999,73343900
+NFLX,2010-12-09,27.142857,27.44857,26.512857,27.292856,27.292856,47335400
+NFLX,2010-12-10,28.197144,28.281429,27.5,27.804285,27.804285,47511800
+NFLX,2010-12-13,27.507143,27.515715,26.071428,26.257143,26.257143,50047200
+NFLX,2010-12-14,25.877144,26.1,25.30143,25.492857,25.492857,63529900
+NFLX,2010-12-15,25.465714,25.917143,25.08,25.5,25.5,44511600
+NFLX,2010-12-16,25.507143,26.104286,25.47143,25.950001,25.950001,34080900
+NFLX,2010-12-17,26.151428,26.357143,25.655714,25.717142,25.717142,103407500
+NFLX,2010-12-20,25.828571,25.864286,25.219999,25.435715,25.435715,32995900
+NFLX,2010-12-21,25.809999,26.644285,25.644285,26.605715,26.605715,40583900
+NFLX,2010-12-22,26.731428,27.10857,26.371429,26.478571,26.478571,29177400
+NFLX,2010-12-23,26.482857,26.484285,25.935715,26.36857,26.36857,21014700
+NFLX,2010-12-27,25.735714,25.834286,25.394285,25.715714,25.715714,26189100
+NFLX,2010-12-28,25.59,26.338572,25.502857,26.238571,26.238571,27215300
+NFLX,2010-12-29,26.292856,26.357143,25.74,25.752857,25.752857,19399100
+NFLX,2010-12-30,25.714287,25.764286,25.531429,25.685715,25.685715,14743400
+NFLX,2010-12-31,25.578571,25.677143,25.075714,25.1,25.1,21562800
+NFLX,2011-01-03,25,25.838572,24.785713,25.487143,25.487143,39956000
+NFLX,2011-01-04,25.907143,26.414286,25.469999,25.91,25.91,44065700
+NFLX,2011-01-05,25.878571,26.112858,25.530001,25.675714,25.675714,31799600
+NFLX,2011-01-06,25.168571,25.67,25.092857,25.427143,25.427143,31991400
+NFLX,2011-01-07,25.524286,25.792856,25.197144,25.614286,25.614286,22155000
+NFLX,2011-01-10,25.671429,26.85,25.597143,26.84,26.84,43674400
+NFLX,2011-01-11,27.059999,27.328571,26.53857,26.664286,26.664286,32522700
+NFLX,2011-01-12,26.85857,27,26.392857,26.985714,26.985714,21098700
+NFLX,2011-01-13,26.92,27.478571,26.714287,27.355715,27.355715,29903300
+NFLX,2011-01-14,27.258572,27.607143,26.969999,27.354286,27.354286,19575500
+NFLX,2011-01-18,27.352858,27.834286,27.081429,27.668571,27.668571,18580800
+NFLX,2011-01-19,27.544287,27.692858,27.002857,27.267143,27.267143,21740600
+NFLX,2011-01-20,26.688572,26.889999,25.9,26.428572,26.428572,38231200
+NFLX,2011-01-21,26.408571,26.511429,25.955713,26.012857,26.012857,24908100
+NFLX,2011-01-24,25.712856,26.345715,25.152857,26.280001,26.280001,26971700
+NFLX,2011-01-25,26.14143,26.692858,25.937143,26.677143,26.677143,21464100
+NFLX,2011-01-26,26.771429,26.798571,25.975714,26.147142,26.147142,59841600
+NFLX,2011-01-27,29.592857,30.255714,29.225714,30.124287,30.124287,129042200
+NFLX,2011-01-28,30.241428,31.142857,29.807142,31.139999,31.139999,62805400
+NFLX,2011-01-31,30.442858,30.93,30.037144,30.582857,30.582857,41064100
+NFLX,2011-02-01,30.661428,30.968571,30.292856,30.414286,30.414286,28660800
+NFLX,2011-02-02,29.818571,30.524286,29.75,30.18,30.18,33358500
+NFLX,2011-02-03,30.15,30.474285,29.959999,30.212856,30.212856,21245700
+NFLX,2011-02-04,30.422857,31.571428,30.29143,31.438572,31.438572,44262400
+NFLX,2011-02-07,31.827143,31.83,31.122856,31.145714,31.145714,25432400
+NFLX,2011-02-08,31.178572,31.19857,30.877144,31.09,31.09,17367700
+NFLX,2011-02-09,31.04143,31.997143,31.04143,31.755714,31.755714,28954100
+NFLX,2011-02-10,31.567142,32.142857,31.472857,31.885714,31.885714,21756700
+NFLX,2011-02-11,32.034286,33.085712,31.988571,33.009998,33.009998,46299400
+NFLX,2011-02-14,33.668571,35.364285,33.509998,35.364285,35.364285,78523900
+NFLX,2011-02-15,34.784286,34.950001,34.001431,34.398571,34.398571,48073900
+NFLX,2011-02-16,34.672855,34.984287,33.762856,33.959999,33.959999,45555300
+NFLX,2011-02-17,33.695713,34.542858,33.437141,33.66143,33.66143,39449200
+NFLX,2011-02-18,33.968571,34.052856,33.055714,33.644287,33.644287,32113200
+NFLX,2011-02-22,32.195713,32.772858,31.530001,31.657143,31.657143,55374200
+NFLX,2011-02-23,30.792856,31.128571,29.341429,30.171429,30.171429,68933200
+NFLX,2011-02-24,30.357143,30.912857,30.040001,30.74,30.74,31628800
+NFLX,2011-02-25,30.661428,31.07,30.15,30.348572,30.348572,29468600
+NFLX,2011-02-28,30.549999,30.615713,29,29.524286,29.524286,40524400
+NFLX,2011-03-01,29.457144,29.637142,28.678572,29.232857,29.232857,39839100
+NFLX,2011-03-02,29.285713,29.642857,28.821428,29.175714,29.175714,33028800
+NFLX,2011-03-03,29.5,29.584286,28.621429,29.052856,29.052856,35263200
+NFLX,2011-03-04,29.107143,30.182858,29.107143,30.102858,30.102858,44178400
+NFLX,2011-03-07,30.675714,30.69857,29.178572,29.628571,29.628571,37129400
+NFLX,2011-03-08,28.6,28.892857,27.765715,27.921429,27.921429,68000100
+NFLX,2011-03-09,27.898571,28.491428,27.302856,27.57,27.57,50239000
+NFLX,2011-03-10,27.297144,29.105715,26.984285,28.574286,28.574286,69890100
+NFLX,2011-03-11,28.888571,29.32,28.587143,29.219999,29.219999,35978600
+NFLX,2011-03-14,29.032858,29.571428,28.402857,28.742857,28.742857,29913800
+NFLX,2011-03-15,28.925714,31.314285,28.857143,31.015715,31.015715,76736800
+NFLX,2011-03-16,31.575714,31.91,30.321428,30.548571,30.548571,59555300
+NFLX,2011-03-17,30.991428,31.38143,30.407143,30.557142,30.557142,28709800
+NFLX,2011-03-18,30.508572,30.634287,29.617144,29.914286,29.914286,38354400
+NFLX,2011-03-21,30.264286,30.954287,29.65,30.405714,30.405714,32550000
+NFLX,2011-03-22,31.53857,31.814285,31.142857,31.627144,31.627144,46892300
+NFLX,2011-03-23,31.72143,32.857143,31.23,32.722858,32.722858,57878800
+NFLX,2011-03-24,33.139999,33.302856,32.331429,32.732857,32.732857,43992900
+NFLX,2011-03-25,32.422855,33.144287,32.368572,32.85857,32.85857,30192400
+NFLX,2011-03-28,33.357143,34.471428,33.334286,33.902859,33.902859,51343600
+NFLX,2011-03-29,33.995712,34.125713,33.57143,33.91143,33.91143,26824700
+NFLX,2011-03-30,34.098572,34.595715,33.867142,33.992859,33.992859,27037500
+NFLX,2011-03-31,33.897144,34.242859,33.577145,33.968571,33.968571,24822700
+NFLX,2011-04-01,34.42857,34.919998,34.342857,34.584286,34.584286,37766400
+NFLX,2011-04-04,34.975716,35.315716,34.681431,34.959999,34.959999,24021900
+NFLX,2011-04-05,34.942856,35.521427,34.610001,34.889999,34.889999,26569200
+NFLX,2011-04-06,35.42857,35.554287,34.045715,34.281429,34.281429,40247200
+NFLX,2011-04-07,33.625713,33.781429,33.004288,33.422855,33.422855,41850200
+NFLX,2011-04-08,33.705715,34.242859,33.241428,33.55143,33.55143,38601500
+NFLX,2011-04-11,33.254288,33.672855,32.354286,32.594288,32.594288,31331300
+NFLX,2011-04-12,32.124287,33.417145,32.058571,33.417145,33.417145,40469800
+NFLX,2011-04-13,33.782856,34.121429,33.181431,34.107143,34.107143,30430400
+NFLX,2011-04-14,33.997143,34.349998,33.392857,33.818569,33.818569,35948500
+NFLX,2011-04-15,33.804287,33.851429,33.318569,33.64143,33.64143,21938700
+NFLX,2011-04-18,33.144287,33.452858,32.574287,33.332855,33.332855,21769300
+NFLX,2011-04-19,33.395714,34.612858,33.122856,34.507141,34.507141,36087800
+NFLX,2011-04-20,34.77,35.072857,34.201427,34.918571,34.918571,29532300
+NFLX,2011-04-21,34.877144,36.045715,34.798573,36.031429,36.031429,36942500
+NFLX,2011-04-25,36.387142,36.425713,35.42857,35.952858,35.952858,71051400
+NFLX,2011-04-26,33.872856,34.604286,32.471428,32.701427,32.701427,110663700
+NFLX,2011-04-27,32.667145,33.80143,32.164288,33.708572,33.708572,56493500
+NFLX,2011-04-28,33.285713,34.205715,33.234287,33.48143,33.48143,30851800
+NFLX,2011-04-29,33.257141,33.638573,33.099998,33.238571,33.238571,21412300
+NFLX,2011-05-02,34.031429,34.267143,33.485714,33.884285,33.884285,35550200
+NFLX,2011-05-03,33.669998,33.705715,32.57143,33.034286,33.034286,32200000
+NFLX,2011-05-04,33.114285,33.142857,32.185715,32.741428,32.741428,33527900
+NFLX,2011-05-05,32.341431,33.397144,32.317142,32.901428,32.901428,27300000
+NFLX,2011-05-06,33.252857,33.305714,32.714287,32.781429,32.781429,22122800
+NFLX,2011-05-09,33.114285,33.828571,33.05143,33.772858,33.772858,28853300
+NFLX,2011-05-10,33.880001,34.214287,33.572857,33.947144,33.947144,26876500
+NFLX,2011-05-11,34.150002,34.642857,34.001431,34.381428,34.381428,33600000
+NFLX,2011-05-12,34.457142,35.25,34.19857,35.110001,35.110001,36400000
+NFLX,2011-05-13,34.875713,35.66,34.761429,35.217144,35.217144,35317100
+NFLX,2011-05-16,35.142857,35.152859,33.471428,33.869999,33.869999,33921300
+NFLX,2011-05-17,33.57143,34.011429,33.015713,33.848572,33.848572,29656200
+NFLX,2011-05-18,33.914288,34.814285,33.894287,34.648571,34.648571,30947000
+NFLX,2011-05-19,34.785713,35.055714,34.442856,34.675713,34.675713,23732800
+NFLX,2011-05-20,34.511429,35.27,34.451427,35.128571,35.128571,30755900
+NFLX,2011-05-23,34.717144,35.697144,34.285713,35.404285,35.404285,35000000
+NFLX,2011-05-24,35.69857,36.097141,35.23143,35.371429,35.371429,31802400
+NFLX,2011-05-25,35.419998,37.134285,35.310001,37.067142,37.067142,55647900
+NFLX,2011-05-26,37.042858,37.982857,36.937141,37.67857,37.67857,41690600
+NFLX,2011-05-27,37.785713,37.869999,37.360001,37.787144,37.787144,19627300
+NFLX,2011-05-31,38.17857,38.685715,37.771427,38.685715,38.685715,33658800
+NFLX,2011-06-01,38.495712,39.091431,37.92857,38.18,38.18,41684300
+NFLX,2011-06-02,38.007141,38.997143,37.73143,38.814285,38.814285,30041200
+NFLX,2011-06-03,38.57143,39.462856,38.5,39.099998,39.099998,34934900
+NFLX,2011-06-06,39.052856,39.671429,37.23,37.512856,37.512856,45899000
+NFLX,2011-06-07,37.535713,38.205715,37.254288,37.669998,37.669998,36411200
+NFLX,2011-06-08,37.60857,37.919998,36.92857,37.465714,37.465714,27864200
+NFLX,2011-06-09,37.459999,37.782856,36.885715,37.509998,37.509998,21591500
+NFLX,2011-06-10,37.374287,37.799999,36.831429,36.945713,36.945713,30501800
+NFLX,2011-06-13,37.111427,37.57143,36.39143,36.745712,36.745712,23246300
+NFLX,2011-06-14,37.114285,37.371429,36.562859,37.304287,37.304287,21319200
+NFLX,2011-06-15,37.068569,37.53857,36.612858,36.73143,36.73143,22248100
+NFLX,2011-06-16,36.635715,36.812859,34.894287,35.614285,35.614285,39373600
+NFLX,2011-06-17,35.864285,35.977142,34.957142,35.095715,35.095715,28554400
+NFLX,2011-06-20,34.55143,35.401428,34.302856,35.09,35.09,19649000
+NFLX,2011-06-21,35.098572,36.400002,34.694286,36.235714,36.235714,21613900
+NFLX,2011-06-22,35.971428,36.177143,35.382858,35.522858,35.522858,21876400
+NFLX,2011-06-23,35.02,37.264286,34.957142,36.531429,36.531429,36745800
+NFLX,2011-06-24,36.714287,37.214287,36.298573,36.708572,36.708572,34063400
+NFLX,2011-06-27,36.414288,37.494286,35.94857,37.16,37.16,23160200
+NFLX,2011-06-28,37.417145,38.084286,37.224285,37.869999,37.869999,16490600
+NFLX,2011-06-29,38.14143,38.39143,37.57143,37.848572,37.848572,18239900
+NFLX,2011-06-30,37.814285,37.857143,37.257141,37.527142,37.527142,17966900
+NFLX,2011-07-01,37.437141,38.322857,37.437141,38.284286,38.284286,27940500
+NFLX,2011-07-05,39.42857,41.604286,39.387142,41.375713,41.375713,62904100
+NFLX,2011-07-06,40.950001,41.682858,40.642857,41.565716,41.565716,32587800
+NFLX,2011-07-07,41.918571,42.478573,41.66143,41.774284,41.774284,26770100
+NFLX,2011-07-08,41.18,42.257141,41.017143,42.162857,42.162857,20738200
+NFLX,2011-07-11,42.118572,43.07143,40.985714,41.534286,41.534286,36917300
+NFLX,2011-07-12,41.704285,42.327145,40.971428,41.610001,41.610001,36339800
+NFLX,2011-07-13,42.957142,43.541428,42.371429,42.675713,42.675713,49245000
+NFLX,2011-07-14,42.785713,42.857143,40.751431,40.945713,40.945713,40881400
+NFLX,2011-07-15,41.137142,41.392857,40.23143,40.990002,40.990002,28459200
+NFLX,2011-07-18,40.351429,40.352856,39.177143,39.857143,39.857143,28844200
+NFLX,2011-07-19,40.57143,41.330002,40.562859,41.041428,41.041428,19149200
+NFLX,2011-07-20,40.42857,40.700001,39.717144,40.200001,40.200001,19914300
+NFLX,2011-07-21,40.214287,40.682858,39.30143,39.401428,39.401428,22668800
+NFLX,2011-07-22,38.998569,39.814285,38.650002,39.511429,39.511429,23739800
+NFLX,2011-07-25,40.081429,40.785713,39.628571,40.218571,40.218571,52708600
+NFLX,2011-07-26,36.514286,38.327145,35.922855,38.130001,38.130001,97017900
+NFLX,2011-07-27,38.509998,39.142857,38.171429,38.488571,38.488571,38229100
+NFLX,2011-07-28,37.761429,38.672855,37.587143,38.08857,38.08857,28319200
+NFLX,2011-07-29,37.298573,38.102856,37.214287,37.998569,37.998569,23352000
+NFLX,2011-08-01,38.362858,38.5,36.965714,37.625713,37.625713,25886700
+NFLX,2011-08-02,37.39143,38.228573,36.705715,36.742859,36.742859,23356200
+NFLX,2011-08-03,36.785713,37.357143,35.875713,37.142857,37.142857,24917200
+NFLX,2011-08-04,36.721428,37.181431,34.965714,35.110001,35.110001,33214300
+NFLX,2011-08-05,35.505714,35.83857,33.775715,34.444286,34.444286,37859500
+NFLX,2011-08-08,32.849998,33.665714,31.642857,32.377144,32.377144,37291800
+NFLX,2011-08-09,32.451427,34.299999,32.01857,33.971428,33.971428,36947400
+NFLX,2011-08-10,33.357143,34.284286,33.02,33.202858,33.202858,22071700
+NFLX,2011-08-11,33.587143,35.099998,33.372856,34.732857,34.732857,21564900
+NFLX,2011-08-12,35.291428,35.407143,34.581429,34.857143,34.857143,18046000
+NFLX,2011-08-15,35.095715,35.254288,33.744286,35.182858,35.182858,23191000
+NFLX,2011-08-16,34.904285,35.048573,33.700001,34.148571,34.148571,18447100
+NFLX,2011-08-17,34.372856,34.439999,32.648571,33.177143,33.177143,25797100
+NFLX,2011-08-18,31.914286,32.285713,30.71143,31.068571,31.068571,34983900
+NFLX,2011-08-19,30.624287,31.571428,29.285713,29.315714,29.315714,32870600
+NFLX,2011-08-22,30.338572,30.338572,29.049999,29.315714,29.315714,33551000
+NFLX,2011-08-23,29.571428,31.392857,29.155714,31.362858,31.362858,29471400
+NFLX,2011-08-24,31.29143,31.428572,29.928572,30.861429,30.861429,30849700
+NFLX,2011-08-25,31.112858,31.95857,30.63143,30.832857,30.832857,26050500
+NFLX,2011-08-26,30.625713,31.785713,30.357143,31.69857,31.69857,25616500
+NFLX,2011-08-29,32.424286,32.425713,31.75,32.148571,32.148571,19516000
+NFLX,2011-08-30,32.07143,34.115715,31.928572,33.754288,33.754288,31488800
+NFLX,2011-08-31,34.132858,34.554287,32.984287,33.572857,33.572857,27595400
+NFLX,2011-09-01,33.504288,34.07143,33.218571,33.324287,33.324287,21085400
+NFLX,2011-09-02,29.815714,30.69857,29.66,30.444286,30.444286,55624100
+NFLX,2011-09-06,29.871429,31.27857,29.818571,31.252857,31.252857,28156800
+NFLX,2011-09-07,31.64143,31.71143,30.367144,30.857143,30.857143,29697500
+NFLX,2011-09-08,30.58,31.25,29.972857,30.171429,30.171429,27562500
+NFLX,2011-09-09,30.031429,30.299999,29.027143,29.138571,29.138571,31879400
+NFLX,2011-09-12,28.758572,30.09,28.374287,30.007143,30.007143,31899000
+NFLX,2011-09-13,29.994286,29.997143,29.15,29.821428,29.821428,21983500
+NFLX,2011-09-14,29.867144,30.178572,29.345715,29.815714,29.815714,18268600
+NFLX,2011-09-15,25.247143,26.485714,24.018572,24.178572,24.178572,148744400
+NFLX,2011-09-16,23.97143,24,22.02,22.17,22.17,124931800
+NFLX,2011-09-19,22.384287,23.284286,20.370001,20.535713,20.535713,139805400
+NFLX,2011-09-20,20.200001,20.425714,18.481428,18.575714,18.575714,224343000
+NFLX,2011-09-21,18.625713,19.182858,17.860001,18.357143,18.357143,158463900
+NFLX,2011-09-22,18.875713,18.985714,17.892857,18.361429,18.361429,115101000
+NFLX,2011-09-23,18.292856,19.17,18.217142,18.48,18.48,74465300
+NFLX,2011-09-26,19.459999,19.697144,18.08,18.888571,18.888571,80972500
+NFLX,2011-09-27,19.197144,19.284286,18.059999,18.212856,18.212856,77775600
+NFLX,2011-09-28,18.362858,18.9,18.081429,18.162857,18.162857,56025200
+NFLX,2011-09-29,18.295713,18.347143,15.391429,16.17,16.17,135921800
+NFLX,2011-09-30,15.602857,16.535713,15.375714,16.181429,16.181429,76881700
+NFLX,2011-10-03,16.44857,17.134287,16.088572,16.178572,16.178572,59146500
+NFLX,2011-10-04,16.382856,16.714287,15.714286,16.414286,16.414286,50512000
+NFLX,2011-10-05,16.512857,17.122856,16,17.10857,17.10857,52418800
+NFLX,2011-10-06,17.1,17.75,16.925714,17.605715,17.605715,40497100
+NFLX,2011-10-07,17.571428,17.74,16.714287,16.744286,16.744286,40393500
+NFLX,2011-10-10,18.222857,18.357143,15.33,15.945714,15.945714,151744600
+NFLX,2011-10-11,15.617143,15.848571,14.732857,15.522857,15.522857,141077300
+NFLX,2011-10-12,15.628571,16.605715,15.295714,16.231428,16.231428,72188200
+NFLX,2011-10-13,16.085714,16.995714,15.892857,16.715714,16.715714,69115200
+NFLX,2011-10-14,17.352858,17.428572,16.342857,16.577143,16.577143,49319200
+NFLX,2011-10-17,16.558571,17.035713,16.46143,16.761429,16.761429,39347000
+NFLX,2011-10-18,16.75,16.784286,15.797143,15.962857,15.962857,42016100
+NFLX,2011-10-19,15.808571,16.298571,15.084286,15.631429,15.631429,60456900
+NFLX,2011-10-20,15.721429,15.998571,15.582857,15.925714,15.925714,25578000
+NFLX,2011-10-21,16.241428,16.732857,15.848571,16.719999,16.719999,43923600
+NFLX,2011-10-24,17.014286,17.182858,16.442858,16.977142,16.977142,120460200
+NFLX,2011-10-25,10.7,11.341429,10.607143,11.052857,11.052857,315541800
+NFLX,2011-10-26,11.247143,11.631429,10.771429,11.342857,11.342857,148733900
+NFLX,2011-10-27,11.74,11.817143,11.321429,11.551429,11.551429,71190000
+NFLX,2011-10-28,11.468571,12.094286,11.371429,12.02,12.02,57769600
+NFLX,2011-10-31,11.948571,12.012857,11.635714,11.725714,11.725714,39653600
+NFLX,2011-11-01,11.444286,11.571429,11.248571,11.441429,11.441429,33016200
+NFLX,2011-11-02,11.53,12.057143,11.444286,11.912857,11.912857,41384000
+NFLX,2011-11-03,12.018571,13.228571,11.685714,13.184286,13.184286,94685500
+NFLX,2011-11-04,13.067143,13.27,12.535714,12.86,12.86,84483700
+NFLX,2011-11-07,13,13.405714,12.854286,12.975714,12.975714,47485200
+NFLX,2011-11-08,13.032857,13.228571,12.807143,12.924286,12.924286,31906000
+NFLX,2011-11-09,12.714286,12.92,12.571429,12.578571,12.578571,28756000
+NFLX,2011-11-10,12.755714,12.9,12.12,12.16,12.16,39614400
+NFLX,2011-11-11,12.271429,12.564286,11.957143,12.535714,12.535714,38140200
+NFLX,2011-11-14,12.57,12.585714,12.207143,12.245714,12.245714,21811300
+NFLX,2011-11-15,12.164286,12.435714,12.071429,12.325714,12.325714,21372400
+NFLX,2011-11-16,12.351429,12.351429,11.555714,11.597143,11.597143,34560400
+NFLX,2011-11-17,11.538571,11.571429,10.827143,10.922857,10.922857,52823400
+NFLX,2011-11-18,10.957143,11.285714,10.862857,11.151429,11.151429,34729100
+NFLX,2011-11-21,11,11.425714,10.465714,10.638571,10.638571,44408000
+NFLX,2011-11-22,9.887143,10.6,9.857143,10.064286,10.064286,106696800
+NFLX,2011-11-23,9.95,10.111429,9.774286,9.785714,9.785714,44626400
+NFLX,2011-11-25,9.738571,9.945714,8.985714,9.122857,9.122857,38045000
+NFLX,2011-11-28,9.6,10.108571,9.544286,9.992857,9.992857,56503300
+NFLX,2011-11-29,9.904286,9.912857,9.378571,9.652857,9.652857,50081500
+NFLX,2011-11-30,9.861429,9.902857,8.91,9.218571,9.218571,108332700
+NFLX,2011-12-01,9.202857,9.777143,9.142857,9.595714,9.595714,52402700
+NFLX,2011-12-02,9.46,9.698571,9.301429,9.481429,9.481429,39710300
+NFLX,2011-12-05,9.564286,10.272857,9.328571,10.017143,10.017143,67872000
+NFLX,2011-12-06,10.011429,10.11,9.544286,9.734286,9.734286,59470600
+NFLX,2011-12-07,9.757143,10.395714,9.642857,10.28,10.28,59046400
+NFLX,2011-12-08,10.218571,10.421429,9.87,9.917143,9.917143,46216100
+NFLX,2011-12-09,9.934286,10.24,9.932857,10.127143,10.127143,32909100
+NFLX,2011-12-12,9.962857,10.975714,9.931429,10.751429,10.751429,93400300
+NFLX,2011-12-13,10.778571,11.084286,10.228571,10.301429,10.301429,72621500
+NFLX,2011-12-14,9.94,10.235714,9.845714,10.148571,10.148571,37184000
+NFLX,2011-12-15,10.228571,10.28,9.914286,9.96,9.96,26247200
+NFLX,2011-12-16,10.027143,10.121429,9.88,9.974286,9.974286,32560500
+NFLX,2011-12-19,9.97,9.97,9.561429,9.592857,9.592857,24200400
+NFLX,2011-12-20,9.807143,10.227143,9.745714,10.2,10.2,30880500
+NFLX,2011-12-21,10.184286,10.344286,10.027143,10.138571,10.138571,25386900
+NFLX,2011-12-22,10.16,10.628571,10.16,10.548571,10.548571,25860800
+NFLX,2011-12-23,10.59,10.654286,10.328571,10.374286,10.374286,22556100
+NFLX,2011-12-27,10.328571,10.355714,10.028571,10.085714,10.085714,21940800
+NFLX,2011-12-28,10.074286,10.142857,9.795714,9.885714,9.885714,23597000
+NFLX,2011-12-29,9.854286,9.984286,9.658571,9.9,9.9,26163200
+NFLX,2011-12-30,9.872857,10.084286,9.832857,9.898571,9.898571,21809200
+NFLX,2012-01-03,10.04,10.388571,10.018571,10.32,10.32,29213800
+NFLX,2012-01-04,10.335714,11.567143,10.258571,11.492857,11.492857,100489900
+NFLX,2012-01-05,11.345714,11.694286,11.04,11.328571,11.328571,86552900
+NFLX,2012-01-06,11.302857,12.471429,11.242857,12.327143,12.327143,125610800
+NFLX,2012-01-09,12.801429,14.235714,12.448571,14.025714,14.025714,214073300
+NFLX,2012-01-10,14.257143,14.262857,13.214286,13.69,13.69,146335000
+NFLX,2012-01-11,13.57,13.657143,13.064286,13.164286,13.164286,87148600
+NFLX,2012-01-12,13.211429,13.338571,12.742857,13.164286,13.164286,61243000
+NFLX,2012-01-13,13.067143,13.792857,12.885714,13.482857,13.482857,88839100
+NFLX,2012-01-17,13.714286,13.978571,13.475714,13.531429,13.531429,58832200
+NFLX,2012-01-18,13.311429,14.131429,13.178571,14.077143,14.077143,66091200
+NFLX,2012-01-19,14.237143,14.942857,14.237143,14.78,14.78,78789900
+NFLX,2012-01-20,14.657143,14.967143,14.241429,14.32,14.32,53860800
+NFLX,2012-01-23,14.101429,14.231429,13.371429,13.422857,13.422857,61086900
+NFLX,2012-01-24,13.157143,13.527143,13.068571,13.238571,13.238571,41929300
+NFLX,2012-01-25,13.242857,13.642857,13.092857,13.577143,13.577143,77953400
+NFLX,2012-01-26,16.271429,17.052856,16.008572,16.572857,16.572857,158944100
+NFLX,2012-01-27,16.542856,17.712856,16.325714,17.684286,17.684286,102228700
+NFLX,2012-01-30,17.822857,18.497143,17.602858,17.918571,17.918571,105826000
+NFLX,2012-01-31,17.855715,17.927143,16.821428,17.171429,17.171429,84273700
+NFLX,2012-02-01,17.344286,17.678572,16.892857,17.567142,17.567142,52306800
+NFLX,2012-02-02,17.642857,17.964287,17.464287,17.714287,17.714287,41126400
+NFLX,2012-02-03,17.857143,18.212856,17.620001,18.061428,18.061428,46788000
+NFLX,2012-02-06,17.602858,18.657143,17.407143,18.464287,18.464287,81617200
+NFLX,2012-02-07,18.389999,19.061428,18.115713,18.268572,18.268572,81435200
+NFLX,2012-02-08,17.981428,18.19857,17.632856,17.714287,17.714287,51012500
+NFLX,2012-02-09,17.772858,18.139999,17.450001,17.834286,17.834286,40514600
+NFLX,2012-02-10,17.72143,18.035713,17.552856,17.704287,17.704287,33901000
+NFLX,2012-02-13,17.852858,17.854286,16.875713,16.9,16.9,52550400
+NFLX,2012-02-14,16.998571,17.75,16.935715,17.581429,17.581429,52407600
+NFLX,2012-02-15,17.661428,17.902857,17.298571,17.437143,17.437143,37126600
+NFLX,2012-02-16,17.45857,17.732857,17.142857,17.415714,17.415714,40575500
+NFLX,2012-02-17,17.447144,17.552856,17.15,17.407143,17.407143,25934300
+NFLX,2012-02-21,17.692858,18.021429,16.668571,16.771429,16.771429,80490900
+NFLX,2012-02-22,16.415714,16.428572,15.505714,16.057142,16.057142,93191700
+NFLX,2012-02-23,15.935714,16.307142,15.88,16.14143,16.14143,39762100
+NFLX,2012-02-24,16.125713,16.27857,15.9,15.952857,15.952857,27089300
+NFLX,2012-02-27,15.435714,15.77,15.234286,15.63,15.63,45077900
+NFLX,2012-02-28,15.487143,16.41,15.442857,16.188572,16.188572,42196700
+NFLX,2012-02-29,16.154285,16.27,15.68,15.818571,15.818571,37569000
+NFLX,2012-03-01,15.585714,16.238571,15.502857,16.107143,16.107143,36876000
+NFLX,2012-03-02,16.07,16.834286,15.942857,16.442858,16.442858,40653200
+NFLX,2012-03-05,16.385714,16.645714,15.815714,15.83,15.83,27605200
+NFLX,2012-03-06,15.641429,15.654286,15.142857,15.304286,15.304286,32221700
+NFLX,2012-03-07,15.92,15.92,14.647143,15.027143,15.027143,76797000
+NFLX,2012-03-08,15.135714,15.491429,14.857143,15.438571,15.438571,45752700
+NFLX,2012-03-09,15.285714,15.751429,15.092857,15.59,15.59,37167200
+NFLX,2012-03-12,15.392857,15.821429,15.078571,15.171429,15.171429,34559700
+NFLX,2012-03-13,15.411429,15.614286,15.021429,15.192857,15.192857,30739800
+NFLX,2012-03-14,15.117143,15.135714,14.7,15.035714,15.035714,36208200
+NFLX,2012-03-15,15.05,15.807143,15,15.738571,15.738571,40880000
+NFLX,2012-03-16,15.751429,15.958571,15.365714,15.708571,15.708571,37198700
+NFLX,2012-03-19,15.644286,16.428572,15.544286,16.332857,16.332857,37095100
+NFLX,2012-03-20,16.272858,16.678572,16.158571,16.431429,16.431429,31507700
+NFLX,2012-03-21,16.571428,17.27,16.517143,17.157143,17.157143,47321400
+NFLX,2012-03-22,17.147142,17.639999,16.838572,16.96143,16.96143,42754600
+NFLX,2012-03-23,17.062857,17.311428,16.758572,17.17,17.17,37734200
+NFLX,2012-03-26,17.370001,17.455713,17.021429,17.427143,17.427143,32428200
+NFLX,2012-03-27,17.44857,17.638571,17.219999,17.238571,17.238571,24382400
+NFLX,2012-03-28,17.178572,17.285713,16.905714,16.972857,16.972857,22874600
+NFLX,2012-03-29,16.847143,16.941429,16.142857,16.435715,16.435715,32632600
+NFLX,2012-03-30,16.501429,16.755714,16.311428,16.434286,16.434286,29270500
+NFLX,2012-04-02,16.4,16.4,16.014286,16.281429,16.281429,26645500
+NFLX,2012-04-03,15.831429,16.321428,15.678571,16.137142,16.137142,46004700
+NFLX,2012-04-04,15.947143,16.078571,15.7,15.751429,15.751429,20766200
+NFLX,2012-04-05,15.705714,15.944286,15.617143,15.785714,15.785714,22763300
+NFLX,2012-04-09,15.537143,15.668571,15.232857,15.24,15.24,22637300
+NFLX,2012-04-10,15.331429,15.4,14.542857,14.56,14.56,35105000
+NFLX,2012-04-11,14.748571,14.817143,14.074286,14.258571,14.258571,52320800
+NFLX,2012-04-12,14.465714,14.99,14.187143,14.894286,14.894286,33845000
+NFLX,2012-04-13,14.987143,15.214286,14.615714,14.881429,14.881429,27695500
+NFLX,2012-04-16,14.944286,15,14.342857,14.45,14.45,26727400
+NFLX,2012-04-17,14.528571,15.38,14.527143,15.288571,15.288571,31110800
+NFLX,2012-04-18,15.212857,15.531429,15.178571,15.28,15.28,23503900
+NFLX,2012-04-19,15.01,15.672857,14.897143,15.298571,15.298571,25097100
+NFLX,2012-04-20,15.36,15.452857,15.095714,15.158571,15.158571,18275600
+NFLX,2012-04-23,14.984286,15,14.541429,14.548571,14.548571,84274400
+NFLX,2012-04-24,12.36,12.857143,12.328571,12.525714,12.525714,117393500
+NFLX,2012-04-25,12.655714,12.655714,11.651429,12.335714,12.335714,83428800
+NFLX,2012-04-26,12.228571,12.548571,11.972857,12.152857,12.152857,55948900
+NFLX,2012-04-27,12.244286,12.27,11.857143,11.962857,11.962857,36031100
+NFLX,2012-04-30,11.802857,11.838571,11.394286,11.448571,11.448571,52679200
+NFLX,2012-05-01,11.47,11.812857,11.285714,11.622857,11.622857,32983300
+NFLX,2012-05-02,11.534286,11.854286,11.451429,11.747143,11.747143,27384000
+NFLX,2012-05-03,11.687143,11.74,10.788571,10.852857,10.852857,53015900
+NFLX,2012-05-04,10.827143,10.914286,10.301429,10.448571,10.448571,63666400
+NFLX,2012-05-07,10.357143,10.802857,10.332857,10.492857,10.492857,28700000
+NFLX,2012-05-08,10.438571,10.472857,10.082857,10.398571,10.398571,27203400
+NFLX,2012-05-09,10.304286,10.704286,10.191429,10.621429,10.621429,26118400
+NFLX,2012-05-10,10.692857,10.711429,10.3,10.345714,10.345714,26424300
+NFLX,2012-05-11,10.412857,11.198571,10.355714,11.054286,11.054286,62239800
+NFLX,2012-05-14,11.018571,11.235714,10.801429,10.994286,10.994286,37849700
+NFLX,2012-05-15,11.111429,11.328571,11.014286,11.068571,11.068571,31319400
+NFLX,2012-05-16,11.081429,11.205714,10.521429,10.6,10.6,36699600
+NFLX,2012-05-17,10.607143,10.63,10.271429,10.281429,10.281429,23778300
+NFLX,2012-05-18,10.328571,10.392857,9.337143,9.994286,9.994286,29415400
+NFLX,2012-05-21,9.978571,10.312857,9.65,10.248571,10.248571,25143300
+NFLX,2012-05-22,10.257143,10.342857,9.607143,9.672857,9.672857,40014800
+NFLX,2012-05-23,9.638571,10.307143,9.595714,10.272857,10.272857,44100000
+NFLX,2012-05-24,10.217143,10.241429,9.928571,10.038571,10.038571,20742400
+NFLX,2012-05-25,10.085714,10.501429,9.984286,10.031429,10.031429,33371100
+NFLX,2012-05-29,10.151429,10.164286,9.742857,9.92,9.92,31997000
+NFLX,2012-05-30,9.782857,9.857143,9.571429,9.62,9.62,32890900
+NFLX,2012-05-31,9.528571,9.681429,8.91,9.062857,9.062857,53803400
+NFLX,2012-06-01,8.707143,9.104286,8.671429,8.992857,8.992857,35578200
+NFLX,2012-06-04,9.035714,9.32,8.91,9.285714,9.285714,35291200
+NFLX,2012-06-05,9.287143,9.475714,9.178571,9.261429,9.261429,24048500
+NFLX,2012-06-06,9.38,9.767143,9.307143,9.411429,9.411429,30676800
+NFLX,2012-06-07,9.514286,9.557143,9.201429,9.234286,9.234286,21045500
+NFLX,2012-06-08,9.195714,9.445714,9.104286,9.377143,9.377143,22017100
+NFLX,2012-06-11,9.484286,9.512857,8.997143,9,9,22941100
+NFLX,2012-06-12,9.037143,9.194286,8.907143,9.002857,9.002857,20797700
+NFLX,2012-06-13,8.942857,9.205714,8.875714,8.975714,8.975714,17924900
+NFLX,2012-06-14,8.97,9.021429,8.717143,8.951429,8.951429,26137300
+NFLX,2012-06-15,9.038571,9.418571,8.961429,9.398571,9.398571,33022500
+NFLX,2012-06-18,9.294286,9.564286,9.255714,9.532857,9.532857,22997800
+NFLX,2012-06-19,9.557143,10.068571,9.507143,9.975714,9.975714,27706700
+NFLX,2012-06-20,9.925714,9.935714,9.658571,9.737143,9.737143,26638500
+NFLX,2012-06-21,9.751429,9.777143,9.392857,9.405714,9.405714,17690400
+NFLX,2012-06-22,9.462857,9.752857,9.385714,9.694286,9.694286,18074700
+NFLX,2012-06-25,9.687143,9.932857,9.485714,9.575714,9.575714,30746100
+NFLX,2012-06-26,9.601429,9.672857,9.477143,9.542857,9.542857,15611400
+NFLX,2012-06-27,9.575714,9.607143,9.371429,9.498571,9.498571,15383200
+NFLX,2012-06-28,9.442857,9.722857,9.397143,9.622857,9.622857,15090600
+NFLX,2012-06-29,9.757143,9.822857,9.547143,9.784286,9.784286,19991300
+NFLX,2012-07-02,9.824286,9.842857,9.607143,9.692857,9.692857,12992700
+NFLX,2012-07-03,9.784286,10.397143,9.672857,10.291429,10.291429,25261600
+NFLX,2012-07-05,10.618571,11.842857,10.608571,11.674286,11.674286,104498100
+NFLX,2012-07-06,11.962857,12.2,11.46,11.698571,11.698571,85261400
+NFLX,2012-07-09,11.854286,12.027143,11.45,11.855714,11.855714,43262800
+NFLX,2012-07-10,11.96,11.971429,11.361429,11.461429,11.461429,35242200
+NFLX,2012-07-11,11.442857,12.124286,11.411429,11.662857,11.662857,43044400
+NFLX,2012-07-12,11.645714,12.214286,11.5,12.138571,12.138571,41447700
+NFLX,2012-07-13,12.254286,12.378571,11.988571,12.128571,12.128571,39032000
+NFLX,2012-07-16,12.158571,12.221429,11.804286,11.854286,11.854286,20946800
+NFLX,2012-07-17,11.892857,11.927143,11.524286,11.682857,11.682857,27820800
+NFLX,2012-07-18,11.607143,11.844286,11.534286,11.61,11.61,21576100
+NFLX,2012-07-19,11.708571,12.118571,11.645714,11.874286,11.874286,29133300
+NFLX,2012-07-20,11.808571,11.931429,11.642857,11.688571,11.688571,24369800
+NFLX,2012-07-23,11.532857,11.602857,11.214286,11.42,11.42,30965200
+NFLX,2012-07-24,11.581429,11.781429,11.115714,11.484286,11.484286,64700300
+NFLX,2012-07-25,9.172857,9.542857,8.457143,8.611429,8.611429,173470500
+NFLX,2012-07-26,8.472857,8.494286,8.02,8.144286,8.144286,79756600
+NFLX,2012-07-27,8.194286,8.467143,8.142857,8.417143,8.417143,38009300
+NFLX,2012-07-30,8.418571,8.565714,8.047143,8.25,8.25,29932700
+NFLX,2012-07-31,8.207143,8.331429,8.087143,8.121429,8.121429,17320800
+NFLX,2012-08-01,8.204286,8.254286,7.728571,7.785714,7.785714,33832400
+NFLX,2012-08-02,7.754286,7.955714,7.612857,7.695714,7.695714,23945600
+NFLX,2012-08-03,7.837143,7.925714,7.544286,7.701429,7.701429,37295300
+NFLX,2012-08-06,7.791429,8.167143,7.73,8.112857,8.112857,28527800
+NFLX,2012-08-07,8.135714,8.495714,8.078571,8.271429,8.271429,30769900
+NFLX,2012-08-08,8.224286,8.412857,8.167143,8.257143,8.257143,18194400
+NFLX,2012-08-09,8.227143,8.35,8.178571,8.272857,8.272857,16492700
+NFLX,2012-08-10,8.237143,8.651429,8.128571,8.557143,8.557143,35032200
+NFLX,2012-08-13,8.745714,8.75,8.357143,8.558571,8.558571,33324900
+NFLX,2012-08-14,8.66,9.014286,8.567143,8.822857,8.822857,48119400
+NFLX,2012-08-15,8.861429,9.097143,8.831429,9.037143,9.037143,30844100
+NFLX,2012-08-16,9.065714,9.227143,8.971429,9.187143,9.187143,17630900
+NFLX,2012-08-17,9.268571,9.36,9.072857,9.098571,9.098571,22405600
+NFLX,2012-08-20,9.091429,9.335714,8.88,9.177143,9.177143,26658800
+NFLX,2012-08-21,9.305714,9.521429,9.235714,9.371429,9.371429,23355500
+NFLX,2012-08-22,9.302857,9.485714,9.257143,9.342857,9.342857,18030600
+NFLX,2012-08-23,9.431429,9.491429,9.082857,9.15,9.15,32580800
+NFLX,2012-08-24,9.012857,9.114286,8.835714,9.022857,9.022857,26161800
+NFLX,2012-08-27,9.045714,9.138571,8.894286,8.912857,8.912857,18046700
+NFLX,2012-08-28,8.891429,9.084286,8.881429,8.992857,8.992857,15859200
+NFLX,2012-08-29,9.007143,9.121429,8.935714,9.062857,9.062857,15660400
+NFLX,2012-08-30,9.022857,9.054286,8.595714,8.64,8.64,18679500
+NFLX,2012-08-31,8.758571,8.79,8.441429,8.531429,8.531429,29560300
+NFLX,2012-09-04,8.285714,8.285714,7.59,7.99,7.99,87416700
+NFLX,2012-09-05,7.942857,7.954286,7.761429,7.851429,7.851429,38565100
+NFLX,2012-09-06,7.944286,8.112857,7.737143,8.092857,8.092857,37297400
+NFLX,2012-09-07,8.097143,8.257143,7.978571,8.094286,8.094286,29617700
+NFLX,2012-09-10,8.048571,8.147143,7.944286,7.988571,7.988571,24892700
+NFLX,2012-09-11,7.985714,8.195714,7.871429,8.165714,8.165714,33040000
+NFLX,2012-09-12,8.214286,8.361429,8.08,8.172857,8.172857,22096900
+NFLX,2012-09-13,8.124286,8.311429,8.012857,8.285714,8.285714,24490900
+NFLX,2012-09-14,8.357143,8.774286,8.328571,8.645714,8.645714,33067300
+NFLX,2012-09-17,8.425714,8.428571,8.11,8.145714,8.145714,36278900
+NFLX,2012-09-18,8.184286,8.331429,7.974286,8.008571,8.008571,30298100
+NFLX,2012-09-19,8.105714,8.271429,7.957143,8.148571,8.148571,35348600
+NFLX,2012-09-20,8.06,8.398571,8.057143,8.391429,8.391429,37217600
+NFLX,2012-09-21,8.49,8.531429,8.201429,8.255714,8.255714,30074800
+NFLX,2012-09-24,8.122857,8.262857,8.041429,8.055714,8.055714,23661400
+NFLX,2012-09-25,8.107143,8.137143,7.671429,7.685714,7.685714,41858600
+NFLX,2012-09-26,7.712857,7.99,7.578571,7.875714,7.875714,36625400
+NFLX,2012-09-27,7.98,8.014286,7.737143,7.935714,7.935714,21350700
+NFLX,2012-09-28,7.862857,7.972857,7.745714,7.777143,7.777143,15932700
+NFLX,2012-10-01,7.8,8.085714,7.762857,8.007143,8.007143,30765700
+NFLX,2012-10-02,8.064286,8.184286,7.9,8.065714,8.065714,21589400
+NFLX,2012-10-03,8.341429,8.95,8.321429,8.94,8.94,76064800
+NFLX,2012-10-04,8.95,9.61,8.944286,9.524286,9.524286,91616700
+NFLX,2012-10-05,9.58,9.742857,9.302857,9.508571,9.508571,59170300
+NFLX,2012-10-08,10.198571,10.604286,10.017143,10.502857,10.502857,92280300
+NFLX,2012-10-09,9.842857,9.925714,9.342857,9.361429,9.361429,82145000
+NFLX,2012-10-10,9.404286,9.704286,9.304286,9.357143,9.357143,38742900
+NFLX,2012-10-11,9.557143,9.585714,9.318571,9.425714,9.425714,22013600
+NFLX,2012-10-12,9.4,9.514286,9.108571,9.19,9.19,20710200
+NFLX,2012-10-15,9.307143,9.311429,9.057143,9.251429,9.251429,20745200
+NFLX,2012-10-16,9.271429,9.458571,9.108571,9.435714,9.435714,29302000
+NFLX,2012-10-17,9.43,9.831429,9.377143,9.788571,9.788571,26464200
+NFLX,2012-10-18,9.784286,9.977143,9.564286,9.622857,9.622857,26797400
+NFLX,2012-10-19,9.598571,9.642857,9.18,9.282857,9.282857,22881600
+NFLX,2012-10-22,9.194286,9.961429,9.184286,9.697143,9.697143,45678500
+NFLX,2012-10-23,9.614286,9.878571,9.437143,9.745714,9.745714,63498400
+NFLX,2012-10-24,8.265714,8.714286,8.2,8.588571,8.588571,100060100
+NFLX,2012-10-25,8.578571,8.81,8.557143,8.787143,8.787143,33046300
+NFLX,2012-10-26,8.792857,10.034286,8.641429,9.94,9.94,103433400
+NFLX,2012-10-31,9.487143,12.135714,9.364286,11.32,11.32,107308600
+NFLX,2012-11-01,11.121429,11.384286,10.664286,11.098571,11.098571,62669600
+NFLX,2012-11-02,11.035714,11.407143,10.852857,10.985714,10.985714,29650600
+NFLX,2012-11-05,10.652857,11.277143,10.642857,11.177143,11.177143,29016400
+NFLX,2012-11-06,11.008571,11.421429,10.815714,10.91,10.91,39102700
+NFLX,2012-11-07,10.918571,11.321429,10.918571,11.097143,11.097143,31099600
+NFLX,2012-11-08,11.164286,11.475714,10.827143,10.852857,10.852857,33381600
+NFLX,2012-11-09,10.901429,11.268571,10.872857,11.128571,11.128571,23272900
+NFLX,2012-11-12,11.285714,11.472857,11.144286,11.17,11.17,18330200
+NFLX,2012-11-13,11.12,11.562857,11.048571,11.372857,11.372857,27170500
+NFLX,2012-11-14,11.428571,11.617143,11.25,11.397143,11.397143,26910800
+NFLX,2012-11-15,11.444286,11.7,11.357143,11.64,11.64,17400600
+NFLX,2012-11-16,11.611429,11.871429,11.474286,11.557143,11.557143,32164300
+NFLX,2012-11-19,11.715714,11.855714,11.45,11.622857,11.622857,23267300
+NFLX,2012-11-20,11.644286,11.957143,11.588571,11.771429,11.771429,15340500
+NFLX,2012-11-21,11.785714,12.08,11.785714,11.857143,11.857143,10889900
+NFLX,2012-11-23,11.915714,11.964286,11.74,11.85,11.85,8396500
+NFLX,2012-11-26,11.8,11.84,11.438571,11.722857,11.722857,13484100
+NFLX,2012-11-27,11.718571,11.928571,11.651429,11.868571,11.868571,15524600
+NFLX,2012-11-28,11.821429,11.938571,11.687143,11.747143,11.747143,14495600
+NFLX,2012-11-29,11.77,11.825714,11.542857,11.625714,11.625714,11473000
+NFLX,2012-11-30,11.5,11.672857,11.332857,11.672857,11.672857,14986300
+NFLX,2012-12-03,11.692857,11.71,10.785714,10.857143,10.857143,29197700
+NFLX,2012-12-04,10.787143,12.571429,10.642857,12.378571,12.378571,101757600
+NFLX,2012-12-05,12.371429,12.511429,11.845714,11.91,11.91,59357900
+NFLX,2012-12-06,11.742857,12.651429,11.671429,12.31,12.31,38103800
+NFLX,2012-12-07,12.61,12.825714,12.184286,12.282857,12.282857,34780200
+NFLX,2012-12-10,12.285714,12.428571,12.071429,12.114286,12.114286,14322700
+NFLX,2012-12-11,12.185714,12.461429,12.057143,12.297143,12.297143,16028600
+NFLX,2012-12-12,12.324286,13.307143,12.277143,12.961429,12.961429,54929000
+NFLX,2012-12-13,12.978571,13.331429,12.838571,13.222857,13.222857,28865900
+NFLX,2012-12-14,13.238571,13.527143,13.142857,13.328571,13.328571,27706700
+NFLX,2012-12-17,13.281429,13.57,13.158571,13.528571,13.528571,21660800
+NFLX,2012-12-18,13.567143,13.935714,13.464286,13.662857,13.662857,29348200
+NFLX,2012-12-19,13.8,13.971429,13.35,13.425714,13.425714,30674700
+NFLX,2012-12-20,13.475714,13.5,13.235714,13.357143,13.357143,16611700
+NFLX,2012-12-21,13.15,13.268571,13.015714,13.048571,13.048571,28430500
+NFLX,2012-12-24,13.08,13.121429,12.757143,12.89,12.89,7193200
+NFLX,2012-12-26,12.834286,13.271429,12.768571,12.95,12.95,15166900
+NFLX,2012-12-27,12.941429,13.062857,12.648571,12.928571,12.928571,14898100
+NFLX,2012-12-28,12.828571,12.935714,12.7,12.761429,12.761429,11123000
+NFLX,2012-12-31,12.768571,13.357143,12.715714,13.227143,13.227143,18078900
+NFLX,2013-01-02,13.601429,13.687143,12.955714,13.144286,13.144286,19431300
+NFLX,2013-01-03,13.138571,13.988571,13.075714,13.798571,13.798571,27912500
+NFLX,2013-01-04,13.791429,13.958571,13.648571,13.711429,13.711429,17761100
+NFLX,2013-01-07,13.77,14.535714,13.731429,14.171429,14.171429,45550400
+NFLX,2013-01-08,14.287143,14.427143,13.828571,13.88,13.88,24714900
+NFLX,2013-01-09,13.874286,13.992857,13.507143,13.701429,13.701429,20223000
+NFLX,2013-01-10,13.795714,14.274286,13.671429,14,14,26117700
+NFLX,2013-01-11,14.025714,14.56,14,14.47,14.47,29851500
+NFLX,2013-01-14,14.427143,14.928571,14.365714,14.778571,14.778571,23473100
+NFLX,2013-01-15,14.717143,14.908571,14.435714,14.527143,14.527143,17068100
+NFLX,2013-01-16,14.545714,14.614286,13.822857,13.925714,13.925714,28014700
+NFLX,2013-01-17,14.012857,14.085714,13.678571,13.957143,13.957143,16221100
+NFLX,2013-01-18,14.34,14.562857,14.097143,14.167143,14.167143,35999600
+NFLX,2013-01-22,14.235714,14.235714,13.798571,13.972857,13.972857,22773100
+NFLX,2013-01-23,13.875714,14.832857,13.86,14.751429,14.751429,74235000
+NFLX,2013-01-24,20.57,21.309999,19.945715,20.98,20.98,118805400
+NFLX,2013-01-25,20.809999,24.668571,20.80143,24.222857,24.222857,191445800
+NFLX,2013-01-28,24.644285,25.321428,22.969999,23.158571,23.158571,109104800
+NFLX,2013-01-29,22.59,24.268572,22.375713,24.16,24.16,59542000
+NFLX,2013-01-30,24.784286,25.071428,23.237143,23.957144,23.957144,48062700
+NFLX,2013-01-31,23.871429,24.142857,22.902857,23.605715,23.605715,35601300
+NFLX,2013-02-01,24.285713,24.714287,23.411428,23.542856,23.542856,50358000
+NFLX,2013-02-04,23.254286,25.018572,23.254286,24.962856,24.962856,50969100
+NFLX,2013-02-05,24.625713,25.412857,24.428572,24.912857,24.912857,57056300
+NFLX,2013-02-06,25,26.478571,24.935715,26.344286,26.344286,67190900
+NFLX,2013-02-07,26.535713,26.982857,25.505714,25.994286,25.994286,53086600
+NFLX,2013-02-08,25.962856,26.280001,25.715714,25.852858,25.852858,25657800
+NFLX,2013-02-11,25.568571,26.007143,24.97143,25.412857,25.412857,29325100
+NFLX,2013-02-12,25.808571,26.222857,25.101429,25.421429,25.421429,34399400
+NFLX,2013-02-13,25.842857,26.628571,25.665714,26.610001,26.610001,40929000
+NFLX,2013-02-14,26.755714,27.121429,26.384287,26.771429,26.771429,31979500
+NFLX,2013-02-15,26.938572,27.142857,26.60857,27.072857,27.072857,26652500
+NFLX,2013-02-19,27.285713,28.167143,27.164286,28.064285,28.064285,34138300
+NFLX,2013-02-20,28.225714,28.231428,26.642857,26.731428,26.731428,34996500
+NFLX,2013-02-21,26.571428,27.457144,26.071428,26.735714,26.735714,36894200
+NFLX,2013-02-22,26.245714,26.255714,25.49,25.694286,25.694286,38971100
+NFLX,2013-02-25,25.855715,26.728571,25.064285,25.617144,25.617144,52164700
+NFLX,2013-02-26,25.799999,26.459999,25.085714,26.298571,26.298571,33882100
+NFLX,2013-02-27,26.225714,26.571428,25.794287,26.331429,26.331429,22626800
+NFLX,2013-02-28,26.258572,27.447144,26.215714,26.86857,26.86857,34293700
+NFLX,2013-03-01,26.73,27.191429,26.601429,27.052856,27.052856,21451500
+NFLX,2013-03-04,26.954287,27.154285,25.237143,25.887142,25.887142,47824000
+NFLX,2013-03-05,26.38143,26.472857,25.440001,25.96143,25.96143,32326700
+NFLX,2013-03-06,26.021429,26.422857,25.654285,26.134287,26.134287,17435600
+NFLX,2013-03-07,25.714287,26.071428,25.165714,25.937143,25.937143,28695800
+NFLX,2013-03-08,26.064285,26.549999,25.815714,26.385714,26.385714,23513000
+NFLX,2013-03-11,26.285713,26.360001,25.572857,25.77857,25.77857,21015400
+NFLX,2013-03-12,25.622856,26.309999,25.607143,26.015715,26.015715,21151900
+NFLX,2013-03-13,26.771429,27.884287,26.678572,27.48,27.48,53898600
+NFLX,2013-03-14,27.527143,27.527143,26.724285,26.91,26.91,28450800
+NFLX,2013-03-15,27.035713,27.14143,26.364286,26.407143,26.407143,20667500
+NFLX,2013-03-18,25.911428,26.681429,25.792856,26.512857,26.512857,18073300
+NFLX,2013-03-19,26.571428,26.678572,25.607143,25.91,25.91,19873700
+NFLX,2013-03-20,26.088572,26.264286,25.775715,26.15,26.15,11132100
+NFLX,2013-03-21,26.057142,26.771429,25.995714,25.998571,25.998571,18804100
+NFLX,2013-03-22,26.157143,26.265715,25.642857,25.9,25.9,14189000
+NFLX,2013-03-25,26.061428,26.405714,25.681429,25.827143,25.827143,15024800
+NFLX,2013-03-26,26.285713,27.52,26.228571,27.23,27.23,46817400
+NFLX,2013-03-27,27.091429,28.151428,26.904285,27.177143,27.177143,40475400
+NFLX,2013-03-28,27.25,27.557142,26.942858,27.040001,27.040001,19588100
+NFLX,2013-04-01,27.27857,27.357143,25.924286,26.061428,26.061428,22947400
+NFLX,2013-04-02,26.271429,26.454287,25.157143,25.241428,25.241428,32280500
+NFLX,2013-04-03,25.292856,25.475714,23.465714,24.248571,24.248571,75357800
+NFLX,2013-04-04,23.91,24.304285,23.401428,23.812857,23.812857,34460300
+NFLX,2013-04-05,23.360001,24.357143,23.218571,23.522858,23.522858,32512900
+NFLX,2013-04-08,23.690001,23.757143,22.714287,23.294287,23.294287,31745000
+NFLX,2013-04-09,23.355715,24.481428,23.15,24.194286,24.194286,34045900
+NFLX,2013-04-10,24,24.207144,23.558571,23.724285,23.724285,29709400
+NFLX,2013-04-11,24.11857,24.771429,24.117144,24.715714,24.715714,33056100
+NFLX,2013-04-12,25.284286,25.377144,24.457144,24.742857,24.742857,37797900
+NFLX,2013-04-15,25.08,26.049999,24.97143,25.214287,25.214287,46529000
+NFLX,2013-04-16,24.995714,25.389999,24.610001,25.121429,25.121429,29711500
+NFLX,2013-04-17,24.905714,25.341429,24.03857,24.194286,24.194286,27545700
+NFLX,2013-04-18,24.428572,24.557142,23.114286,23.402857,23.402857,23121000
+NFLX,2013-04-19,23.642857,24.167143,23.290001,23.338572,23.338572,20163500
+NFLX,2013-04-22,23.674286,25.214287,23.674286,24.91,24.91,84870100
+NFLX,2013-04-23,30.795713,31.34,29.93,30.998571,30.998571,114860900
+NFLX,2013-04-24,31.085714,32.042858,30.459999,30.959999,30.959999,46898600
+NFLX,2013-04-25,30.997143,31.255714,30.467142,30.535713,30.535713,29274000
+NFLX,2013-04-26,31,31.018572,30.360001,30.792856,30.792856,21790300
+NFLX,2013-04-29,30.944286,31.104286,30.287144,30.715714,30.715714,20787200
+NFLX,2013-04-30,30.657143,31.392857,30.605715,30.867144,30.867144,25071200
+NFLX,2013-05-01,30.845715,31.055714,30.235714,30.415714,30.415714,18359600
+NFLX,2013-05-02,30.462856,30.77857,30.027143,30.64143,30.64143,18328800
+NFLX,2013-05-03,30.825714,31.175714,30.385714,30.492857,30.492857,15431500
+NFLX,2013-05-06,29.947144,30.35,29.145714,30.098572,30.098572,31731000
+NFLX,2013-05-07,29.825714,30.074286,29.371429,29.464287,29.464287,17079300
+NFLX,2013-05-08,29.275715,30.057142,29.218571,29.80143,29.80143,17623200
+NFLX,2013-05-09,29.718571,31.268572,29.502857,30.915714,30.915714,36108800
+NFLX,2013-05-10,30.915714,31.392857,30.651428,31.098572,31.098572,18844700
+NFLX,2013-05-13,31.024286,32.812859,31.02,32.76857,32.76857,41357400
+NFLX,2013-05-14,33.14143,33.798573,32.971428,33.424286,33.424286,38535700
+NFLX,2013-05-15,34.209999,35.061428,33.975716,34.771427,34.771427,36029700
+NFLX,2013-05-16,35.278572,35.549999,33.599998,33.861427,33.861427,28053200
+NFLX,2013-05-17,34.075714,34.67857,33.714287,34.142857,34.142857,20141100
+NFLX,2013-05-20,34.062859,34.521427,33.822857,34.221428,34.221428,14765800
+NFLX,2013-05-21,34.291428,34.414288,33.57143,33.869999,33.869999,11491200
+NFLX,2013-05-22,33.485714,34.028572,32.377144,32.651428,32.651428,21769300
+NFLX,2013-05-23,32.242859,32.599998,31.65,32.311428,32.311428,16198000
+NFLX,2013-05-24,32.175713,32.714287,32.07143,32.677143,32.677143,11808300
+NFLX,2013-05-28,33.107143,33.708572,30.425714,30.598572,30.598572,39525500
+NFLX,2013-05-29,30.65,31.625713,29.987143,30.762857,30.762857,34101900
+NFLX,2013-05-30,30.861429,31.857143,30.22143,31.808571,31.808571,24087700
+NFLX,2013-05-31,32.177143,32.797142,32.007141,32.32143,32.32143,25416300
+NFLX,2013-06-03,32.435715,32.5,31.081429,31.709999,31.709999,21270900
+NFLX,2013-06-04,31.445715,32.507141,31.224285,32.187141,32.187141,23006900
+NFLX,2013-06-05,31.884287,32.57143,31.200001,31.922857,31.922857,33096000
+NFLX,2013-06-06,31.731428,32.200001,30.571428,31.105715,31.105715,26069400
+NFLX,2013-06-07,31.234285,31.545713,30.807142,31.459999,31.459999,15299200
+NFLX,2013-06-10,31.861429,31.904285,30.865713,31.561428,31.561428,13812400
+NFLX,2013-06-11,31.121429,31.467142,30.542856,30.637142,30.637142,14213500
+NFLX,2013-06-12,30.832857,30.832857,29.552856,29.662857,29.662857,19108600
+NFLX,2013-06-13,29.712856,30.792856,29.392857,30.77,30.77,18511500
+NFLX,2013-06-14,30.681429,31.04143,30.331429,30.57,30.57,12495700
+NFLX,2013-06-17,32.220001,32.92857,31.964287,32.747143,32.747143,35851200
+NFLX,2013-06-18,32.89143,33,32.342857,32.689999,32.689999,17476900
+NFLX,2013-06-19,32.57143,33.697144,32.515713,33.187141,33.187141,22353100
+NFLX,2013-06-20,32.781429,33,31.505714,31.931429,31.931429,21116200
+NFLX,2013-06-21,32.150002,32.34,30.6,30.985714,30.985714,23398200
+NFLX,2013-06-24,30.428572,31.297144,29.857143,30.799999,30.799999,17896200
+NFLX,2013-06-25,30.281429,30.5,29.651428,30.414286,30.414286,20918800
+NFLX,2013-06-26,30.65,31.178572,30.117144,30.299999,30.299999,18834200
+NFLX,2013-06-27,30.415714,30.96143,29.942858,30.709999,30.709999,18326700
+NFLX,2013-06-28,30.610001,30.9,30.007143,30.155714,30.155714,19581100
+NFLX,2013-07-01,30.517143,32.189999,30.285713,32.040001,32.040001,24517500
+NFLX,2013-07-02,32.175713,32.495712,31.142857,31.637142,31.637142,17730300
+NFLX,2013-07-03,31.731428,32,31.27857,31.558571,31.558571,8625400
+NFLX,2013-07-05,31.727142,32.17857,31.332857,32.157143,32.157143,9957500
+NFLX,2013-07-08,32.425713,33.605713,32.215714,33.299999,33.299999,24289300
+NFLX,2013-07-09,33.577145,35.344288,33.552856,35.34,35.34,35509600
+NFLX,2013-07-10,35.078571,35.271427,34.172855,34.831429,34.831429,22578500
+NFLX,2013-07-11,35.42857,35.599998,34.402859,34.881428,34.881428,21146300
+NFLX,2013-07-12,35.118572,36.775715,35.107143,36.751431,36.751431,34238400
+NFLX,2013-07-15,37.057144,37.121429,36.01857,36.854286,36.854286,20612900
+NFLX,2013-07-16,36.755714,38.052856,36.671429,37.21143,37.21143,33356400
+NFLX,2013-07-17,37.32,38.322857,36.952858,38.274284,38.274284,19510400
+NFLX,2013-07-18,38.615715,38.615715,37.714287,38.058571,38.058571,20487600
+NFLX,2013-07-19,38.204285,38.278572,37.597141,37.797142,37.797142,18120200
+NFLX,2013-07-22,38.121429,38.392857,36.73143,37.422855,37.422855,47313700
+NFLX,2013-07-23,35.914288,37.46143,35.171429,35.751431,35.751431,76829200
+NFLX,2013-07-24,35.674286,36.035713,34.314285,34.471428,34.471428,33409600
+NFLX,2013-07-25,34.365715,35.380001,34.272858,35.248569,35.248569,19634300
+NFLX,2013-07-26,34.945713,35.282856,34.401428,35.187141,35.187141,17826900
+NFLX,2013-07-29,35.151428,35.810001,34.642857,34.994286,34.994286,13215300
+NFLX,2013-07-30,35.057144,35.415714,34.544285,34.822857,34.822857,10890600
+NFLX,2013-07-31,34.772858,35.299999,34.562859,34.925713,34.925713,13120800
+NFLX,2013-08-01,35.220001,35.714287,34.938572,35.58857,35.58857,14139300
+NFLX,2013-08-02,35.619999,35.619999,34.971428,35.168571,35.168571,13879600
+NFLX,2013-08-05,34.844288,36.271427,34.482857,36.262856,36.262856,22962100
+NFLX,2013-08-06,36.278572,36.799999,35.728573,36.557144,36.557144,20413400
+NFLX,2013-08-07,36.337143,36.781429,35.522858,35.601429,35.601429,16328900
+NFLX,2013-08-08,35.98143,36.271427,35.492859,35.771427,35.771427,14800100
+NFLX,2013-08-09,35.712856,36.244286,35.685715,36.107143,36.107143,12322800
+NFLX,2013-08-12,35.897144,36.714287,35.774284,36.657143,36.657143,17804500
+NFLX,2013-08-13,36.950001,37.457142,36.18,37.027142,37.027142,21940800
+NFLX,2013-08-14,36.900002,37.684284,36.860001,37.401428,37.401428,17399900
+NFLX,2013-08-15,37,37.212856,35.908569,36.201427,36.201427,16629200
+NFLX,2013-08-16,36.172855,37.164288,35.875713,36.98143,36.98143,21354200
+NFLX,2013-08-19,36.857143,37.642857,36.82143,37.111427,37.111427,15497300
+NFLX,2013-08-20,37.561428,39.077145,37.5,39.041428,39.041428,30140600
+NFLX,2013-08-21,38.984287,39.235714,38.214287,38.624287,38.624287,21258300
+NFLX,2013-08-22,38.931431,39.065716,38.318569,38.535713,38.535713,9961700
+NFLX,2013-08-23,38.578571,39.77,38.431431,39.765713,39.765713,22285200
+NFLX,2013-08-26,39.444286,41.419998,39.148571,40.388573,40.388573,31017700
+NFLX,2013-08-27,39.878571,40.84,39.214287,39.434284,39.434284,23138500
+NFLX,2013-08-28,39.808571,40.714287,39.485714,40.48,40.48,19355700
+NFLX,2013-08-29,40.575714,41.46143,40.548573,41.121429,41.121429,19059600
+NFLX,2013-08-30,41.17857,41.261429,40.421429,40.558571,40.558571,15149400
+NFLX,2013-09-03,41.061428,41.529999,40.650002,41.285713,41.285713,19969600
+NFLX,2013-09-04,41.262856,41.865715,40.998569,41.775715,41.775715,19701500
+NFLX,2013-09-05,42.400002,42.704285,42.060001,42.158569,42.158569,19072200
+NFLX,2013-09-06,42.332855,42.35857,41.457142,41.648571,41.648571,17698800
+NFLX,2013-09-09,41.82143,42.185715,41.468571,42.021427,42.021427,13840400
+NFLX,2013-09-10,42.5,44.748569,42.401428,44.722858,44.722858,36682100
+NFLX,2013-09-11,44.82,44.882858,43.41143,44.042858,44.042858,29940400
+NFLX,2013-09-12,43.119999,43.778572,42.621429,43.058571,43.058571,21947800
+NFLX,2013-09-13,43.142857,43.714287,42.741428,43.664288,43.664288,15029700
+NFLX,2013-09-16,44.285713,44.312859,43.114285,43.165714,43.165714,14055300
+NFLX,2013-09-17,43.148571,43.322857,42.528572,42.792858,42.792858,18200700
+NFLX,2013-09-18,42.708572,43.954285,42.58857,43.845715,43.845715,13739600
+NFLX,2013-09-19,44.052856,44.107143,43.43,43.642857,43.642857,17449600
+NFLX,2013-09-20,43.691429,45.127144,43.66,44.832855,44.832855,30791600
+NFLX,2013-09-23,45.77,45.77,42.78857,43.148571,43.148571,32030600
+NFLX,2013-09-24,43.042858,44.200001,42.907143,43.784286,43.784286,18780300
+NFLX,2013-09-25,44.028572,44.400002,43.437141,43.877144,43.877144,14639100
+NFLX,2013-09-26,44.005714,44.927143,43.92857,44.787144,44.787144,12460700
+NFLX,2013-09-27,44.394287,44.78857,44.242859,44.628571,44.628571,8299200
+NFLX,2013-09-30,43.959999,44.592857,43.599998,44.172855,44.172855,12528600
+NFLX,2013-10-01,44.967144,46.385715,44.857143,46.374287,46.374287,29693300
+NFLX,2013-10-02,46.012856,47.657143,45.945713,47.247143,47.247143,30583700
+NFLX,2013-10-03,47.287144,47.785713,45.435715,45.959999,45.959999,24613400
+NFLX,2013-10-04,46.240002,46.900002,45.505714,46.751431,46.751431,16814000
+NFLX,2013-10-07,46.291428,46.709999,45.450001,45.451427,45.451427,14634900
+NFLX,2013-10-08,45.612858,45.931431,42.795715,43.188572,43.188572,28678300
+NFLX,2013-10-09,42.889999,42.939999,40.400002,41.204285,41.204285,41948900
+NFLX,2013-10-10,43,43.918571,42.342857,43.427143,43.427143,30695000
+NFLX,2013-10-11,43.472858,43.944286,42.875713,42.978573,42.978573,19200300
+NFLX,2013-10-14,44.372856,46.467144,43.714287,46.337143,46.337143,45659600
+NFLX,2013-10-15,46.442856,46.761429,45.619999,45.955715,45.955715,26848500
+NFLX,2013-10-16,45.73,46.5,45.465714,46.125713,46.125713,18843300
+NFLX,2013-10-17,46.029999,47.172855,45.665714,47.157143,47.157143,19272400
+NFLX,2013-10-18,47.714287,48.068569,46.799999,47.642857,47.642857,25454800
+NFLX,2013-10-21,48.988571,50.774284,48.585712,50.712856,50.712856,65090200
+NFLX,2013-10-22,55.405712,55.594288,45.92857,46.074287,46.074287,181099800
+NFLX,2013-10-23,45.331429,47.884285,45.285713,47.177143,47.177143,58376500
+NFLX,2013-10-24,47.348572,48.121429,46.237144,47.317142,47.317142,33559400
+NFLX,2013-10-25,47.285713,48.171429,46.558571,46.861427,46.861427,24062500
+NFLX,2013-10-28,46.43,47.279999,44.544285,44.857143,44.857143,34260800
+NFLX,2013-10-29,45.509998,46.767143,44.171429,46.757141,46.757141,30936500
+NFLX,2013-10-30,46.959999,46.990002,45.08857,45.44857,45.44857,21640500
+NFLX,2013-10-31,45.444286,46.664288,45.099998,46.068569,46.068569,18489800
+NFLX,2013-11-01,46.975716,47.642857,46.557144,47.03857,47.03857,22020600
+NFLX,2013-11-04,47.278572,48.255714,46.450001,48.228573,48.228573,21919100
+NFLX,2013-11-05,47.934284,48.914288,47.578571,48.785713,48.785713,17289300
+NFLX,2013-11-06,48.498569,49.195713,47.541428,47.947144,47.947144,20733300
+NFLX,2013-11-07,48.42857,48.524284,46.451427,46.694286,46.694286,20007400
+NFLX,2013-11-08,46.702858,47.942856,46.502857,47.842857,47.842857,19448800
+NFLX,2013-11-11,47.535713,48.5,46.945713,48.272858,48.272858,16815400
+NFLX,2013-11-12,48.025715,48.5,47.335712,47.675713,47.675713,12231800
+NFLX,2013-11-13,47.602856,47.922855,47.014286,47.897144,47.897144,11967900
+NFLX,2013-11-14,47.970001,49.142857,47.874287,48.938572,48.938572,20104700
+NFLX,2013-11-15,49.228573,49.984287,49.011429,49.965714,49.965714,20152300
+NFLX,2013-11-18,50,50.07,48.5,48.824287,48.824287,20247500
+NFLX,2013-11-19,48.681431,49.545715,47.748569,48.184284,48.184284,17057600
+NFLX,2013-11-20,49.049999,49.478573,48.235714,48.502857,48.502857,19481700
+NFLX,2013-11-21,48.89143,49.811428,48.810001,49.785713,49.785713,15989400
+NFLX,2013-11-22,49.832855,50.085712,49.142857,49.692856,49.692856,14202300
+NFLX,2013-11-25,49.557144,50.418571,49.287144,50.034286,50.034286,13984600
+NFLX,2013-11-26,50.07143,50.922855,49.652859,50.742859,50.742859,14683200
+NFLX,2013-11-27,51.015713,51.978573,50.505714,51.784286,51.784286,16832900
+NFLX,2013-11-29,52.007141,52.542858,51.85857,52.257141,52.257141,8388100
+NFLX,2013-12-02,52.125713,52.565716,51.372856,51.988571,51.988571,11675300
+NFLX,2013-12-03,51.69857,51.939999,50.92857,51.848572,51.848572,13400800
+NFLX,2013-12-04,51.512856,52.664288,50.892857,50.895714,50.895714,19395600
+NFLX,2013-12-05,51.114285,51.59,50.484287,51.151428,51.151428,13793500
+NFLX,2013-12-06,51.577145,51.618572,50.285713,50.634285,50.634285,12075700
+NFLX,2013-12-09,50.738571,51.41,50.515713,50.810001,50.810001,11718700
+NFLX,2013-12-10,50.714287,52.062859,50.474285,51.871429,51.871429,14089600
+NFLX,2013-12-11,52.052856,53.022858,51.745712,51.997143,51.997143,20066900
+NFLX,2013-12-12,51.952858,53.548573,51.935715,53.332855,53.332855,21318500
+NFLX,2013-12-13,53.735714,53.857143,52.687141,52.709999,52.709999,17854900
+NFLX,2013-12-16,52.854286,53,52.035713,52.330002,52.330002,13911100
+NFLX,2013-12-17,52.392857,53.957142,52.324287,53.552856,53.552856,18448500
+NFLX,2013-12-18,53.408569,53.857143,52.35857,53.748569,53.748569,19881400
+NFLX,2013-12-19,53.457142,54.265713,53.335712,53.82,53.82,13849500
+NFLX,2013-12-20,53.785713,54.241428,53.477142,53.667145,53.667145,18817400
+NFLX,2013-12-23,54.098572,54.775715,53.804287,54.368572,54.368572,12624500
+NFLX,2013-12-24,54.394287,54.851429,53.925713,54.055714,54.055714,5577600
+NFLX,2013-12-26,54.015713,54.415714,53.689999,53.847141,53.847141,12268900
+NFLX,2013-12-27,53.872856,54.107143,52.258572,52.5,52.5,16948400
+NFLX,2013-12-30,52.517143,52.791428,51.291428,52.427143,52.427143,15075200
+NFLX,2013-12-31,52.214287,52.735714,51.947144,52.595715,52.595715,10516800
+NFLX,2014-01-02,52.401428,52.511429,51.542858,51.831429,51.831429,12325600
+NFLX,2014-01-03,52,52.495712,51.842857,51.871429,51.871429,10817100
+NFLX,2014-01-06,51.889999,52.044285,50.475716,51.367142,51.367142,15501500
+NFLX,2014-01-07,49.684284,49.69857,48.152859,48.5,48.5,36167600
+NFLX,2014-01-08,48.104286,49.425713,48.074287,48.712856,48.712856,20001100
+NFLX,2014-01-09,48.824287,49.139999,47.857143,48.150002,48.150002,17007200
+NFLX,2014-01-10,48.295715,48.377144,47.218571,47.44857,47.44857,16237900
+NFLX,2014-01-13,47.304287,49.810001,47.304287,48.115715,48.115715,27237000
+NFLX,2014-01-14,48.777142,48.799999,47.509998,48.279999,48.279999,19740000
+NFLX,2014-01-15,47.857143,48.367142,45.581429,47.197144,47.197144,40432000
+NFLX,2014-01-16,46.915714,47.695713,46.002857,47.382858,47.382858,21135800
+NFLX,2014-01-17,47.438572,47.831429,46.89143,47.148571,47.148571,16417100
+NFLX,2014-01-21,47.46143,47.495712,45.75,46.958572,46.958572,25220300
+NFLX,2014-01-22,47.07143,47.777142,46.764286,47.675713,47.675713,48342000
+NFLX,2014-01-23,55.342857,56.51857,53.927143,55.531429,55.531429,91280000
+NFLX,2014-01-24,54.811428,55.814285,54.76857,55.154285,55.154285,35466900
+NFLX,2014-01-27,55.341431,55.92857,52.937141,54.46143,54.46143,32526900
+NFLX,2014-01-28,54.474285,58.201427,54.394287,58.110001,58.110001,43590400
+NFLX,2014-01-29,57.58857,58.191429,56.864285,57.202858,57.202858,28968100
+NFLX,2014-01-30,58.157143,58.455715,57.35857,57.810001,57.810001,18379200
+NFLX,2014-01-31,57.472858,58.914288,57.471428,58.475716,58.475716,23625000
+NFLX,2014-02-03,58.842857,58.878571,57.245712,57.76857,57.76857,20145300
+NFLX,2014-02-04,57.921429,58.361427,56.715714,57.987144,57.987144,18066300
+NFLX,2014-02-05,57.592857,58.25,56.857143,57.774284,57.774284,16762900
+NFLX,2014-02-06,58.060001,58.701427,57.202858,58.272858,58.272858,12852000
+NFLX,2014-02-07,59.062859,61.5,58.651428,61.425713,61.425713,32921000
+NFLX,2014-02-10,61.347141,61.767143,60.611427,61.491428,61.491428,13812400
+NFLX,2014-02-11,61.422855,62.251431,60.787144,61.998569,61.998569,13667500
+NFLX,2014-02-12,62.111427,62.128571,60.791428,61.275715,61.275715,15673000
+NFLX,2014-02-13,60.812859,62.784286,60.714287,62.364285,62.364285,18700500
+NFLX,2014-02-14,62.437141,62.528572,61.669998,62.215714,62.215714,11985400
+NFLX,2014-02-18,62.422855,63.034286,61.142857,62.407143,62.407143,15507800
+NFLX,2014-02-19,61.667145,62.32143,61.138573,61.175713,61.175713,16031400
+NFLX,2014-02-20,61.478573,62.53857,61.308571,62.135715,62.135715,11965100
+NFLX,2014-02-21,62.671429,62.671429,61.378571,61.747143,61.747143,13483400
+NFLX,2014-02-24,62.209999,64.241432,61.214287,63.857143,63.857143,26043500
+NFLX,2014-02-25,64.285713,65.398567,63.57143,64.718575,64.718575,18700500
+NFLX,2014-02-26,65.128571,65.14286,63.714287,64.112854,64.112854,15010100
+NFLX,2014-02-27,63.977142,64.875717,63.977142,64.604286,64.604286,10304700
+NFLX,2014-02-28,64.732857,64.885712,63,63.66143,63.66143,15751400
+NFLX,2014-03-03,63.027142,63.67857,62.585712,63.655712,63.655712,13528200
+NFLX,2014-03-04,64.417145,65,63.655712,64.997147,64.997147,12387900
+NFLX,2014-03-05,64.855713,65.262856,64.558571,64.785713,64.785713,10868900
+NFLX,2014-03-06,64.991432,65.428574,64.141426,64.358574,64.358574,11809000
+NFLX,2014-03-07,64.867142,64.934288,63.644287,64.052856,64.052856,11573800
+NFLX,2014-03-10,64.067146,64.111427,61.728573,62.849998,62.849998,15439200
+NFLX,2014-03-11,63.234287,63.811428,62.235714,62.497143,62.497143,10448200
+NFLX,2014-03-12,61.954285,62.785713,61.382858,62.368572,62.368572,12134500
+NFLX,2014-03-13,62.815716,62.897144,61.182858,61.437141,61.437141,11390400
+NFLX,2014-03-14,61.104286,62.14143,60.42857,60.64143,60.64143,14989100
+NFLX,2014-03-17,61.169998,61.542858,60.330002,60.388573,60.388573,10695300
+NFLX,2014-03-18,60.33857,60.894287,59.5,60.035713,60.035713,14688100
+NFLX,2014-03-19,59.98143,60.778572,59.580002,60.012856,60.012856,10531500
+NFLX,2014-03-20,59.952858,61.742859,59.92857,60.610001,60.610001,14494900
+NFLX,2014-03-21,60.871429,61.191429,57.962856,57.998569,57.998569,26770800
+NFLX,2014-03-24,57.927143,58.064285,52.657143,54.128571,54.128571,42483700
+NFLX,2014-03-25,54.142857,54.990002,52.25,52.977142,52.977142,30356900
+NFLX,2014-03-26,53.287144,53.921429,52.367142,53.182858,53.182858,27152300
+NFLX,2014-03-27,53.001431,53.975716,51.647144,52.025715,52.025715,28672000
+NFLX,2014-03-28,51.459999,52.714287,50.82143,51.267143,51.267143,24699500
+NFLX,2014-03-31,51.644287,52.408569,49.982857,50.290001,50.290001,22125600
+NFLX,2014-04-01,50.25,52.17857,50.248569,52.098572,52.098572,21338800
+NFLX,2014-04-02,52.237144,53.007141,51.185715,51.84,51.84,24194100
+NFLX,2014-04-03,51.618572,52.157143,50.014286,50.669998,50.669998,21983500
+NFLX,2014-04-04,50.778572,50.857143,47.982857,48.187141,48.187141,34958000
+NFLX,2014-04-07,48.644287,49.741428,47.30143,48.285713,48.285713,37351300
+NFLX,2014-04-08,48.578571,50.112858,48.341431,49.841431,49.841431,25761400
+NFLX,2014-04-09,50.147144,50.557144,49.021427,50.432858,50.432858,20511400
+NFLX,2014-04-10,50.639999,51.068569,47.715714,47.818569,47.818569,24871000
+NFLX,2014-04-11,47.257141,47.831429,46.23,46.672855,46.672855,30146200
+NFLX,2014-04-14,47.555714,47.857143,46.505714,47.368572,47.368572,17994200
+NFLX,2014-04-15,47.011429,47.367142,44.585712,46.610001,46.610001,30799300
+NFLX,2014-04-16,47.292858,47.709999,46.194286,47.344288,47.344288,16114700
+NFLX,2014-04-17,48.10857,49.96143,47.5,49.39143,49.39143,32116000
+NFLX,2014-04-21,49.900002,49.914288,48.328571,49.784286,49.784286,47892600
+NFLX,2014-04-22,53.804287,54.41143,52.118572,53.271427,53.271427,64702400
+NFLX,2014-04-23,51.818569,52.5,50.42857,50.5,50.5,40285000
+NFLX,2014-04-24,50.357143,50.842857,47.828571,49.152859,49.152859,30639000
+NFLX,2014-04-25,48.208572,48.772858,46,46.011429,46.011429,33071500
+NFLX,2014-04-28,45.435715,45.842857,42.785713,44.887142,44.887142,47123300
+NFLX,2014-04-29,44.605713,46.375713,44.575714,45.695713,45.695713,23132900
+NFLX,2014-04-30,45.417145,46.057144,44.32143,46.005714,46.005714,23618700
+NFLX,2014-05-01,46.292858,49.384285,46.150002,48.074287,48.074287,37001300
+NFLX,2014-05-02,48.215714,49.128571,47.721428,48.664288,48.664288,26194700
+NFLX,2014-05-05,48.295715,49.354286,48.014286,49.197144,49.197144,20330800
+NFLX,2014-05-06,49.102856,49.674286,46.52,46.598572,46.598572,22722700
+NFLX,2014-05-07,46.59,46.834286,45.029999,45.791428,45.791428,25680900
+NFLX,2014-05-08,45.308571,47.388573,44.908569,45.951427,45.951427,21168700
+NFLX,2014-05-09,46.011429,47.134285,45.335712,46.935715,46.935715,17968300
+NFLX,2014-05-12,47.265713,49.361427,47.217144,49.349998,49.349998,21395500
+NFLX,2014-05-13,49.207142,50.610001,48.677143,49.591431,49.591431,20832000
+NFLX,2014-05-14,49.578571,50.628571,49.437141,50.26857,50.26857,19891900
+NFLX,2014-05-15,50.121429,50.255714,48.482857,49.169998,49.169998,23370200
+NFLX,2014-05-16,49.352856,49.995712,48.548573,49.982857,49.982857,19072200
+NFLX,2014-05-19,49.57143,52.459999,49.507141,52.07143,52.07143,25393200
+NFLX,2014-05-20,52.144287,53.242859,51.771427,53.095715,53.095715,28828100
+NFLX,2014-05-21,53.58857,55.812859,53.335712,55.799999,55.799999,39939900
+NFLX,2014-05-22,55.84,56.785713,55.357143,55.971428,55.971428,33222700
+NFLX,2014-05-23,55.94857,57.495712,55.665714,57.478573,57.478573,22122100
+NFLX,2014-05-27,57.42857,57.459999,56.164288,56.972858,56.972858,26735100
+NFLX,2014-05-28,56.742859,57.885715,56.214287,57.32,57.32,19873700
+NFLX,2014-05-29,57.628571,59.427143,57.078571,59.314285,59.314285,22844500
+NFLX,2014-05-30,59.311428,60.248569,58.80143,59.689999,59.689999,29248800
+NFLX,2014-06-02,59.925713,60.415714,58.92857,60.294285,60.294285,20480600
+NFLX,2014-06-03,59.998569,60.799999,59.578571,59.652859,59.652859,17133200
+NFLX,2014-06-04,59.537144,60.642857,59.042858,60.458572,60.458572,17432800
+NFLX,2014-06-05,60.535713,61.342857,59.795715,61.192856,61.192856,18930800
+NFLX,2014-06-06,61.43,62.127144,61.194286,61.447144,61.447144,15730400
+NFLX,2014-06-09,61.357143,61.521427,60.012856,60.441429,60.441429,16678900
+NFLX,2014-06-10,60.78857,62.291428,60.717144,61.184284,61.184284,22920100
+NFLX,2014-06-11,60.747143,61.799999,60.714287,61.42857,61.42857,13745900
+NFLX,2014-06-12,61.295715,61.464287,60.07143,60.349998,60.349998,15803200
+NFLX,2014-06-13,60.42857,61.128571,59.601429,61.101429,61.101429,15778700
+NFLX,2014-06-16,60.932858,61.601429,60.488571,61.465714,61.465714,12506200
+NFLX,2014-06-17,62.577145,64.012856,62.53857,63.378571,63.378571,28996100
+NFLX,2014-06-18,63.381428,64.402855,62.892857,64.097145,64.097145,18786600
+NFLX,2014-06-19,64.204285,64.21286,62.580002,63.055714,63.055714,17308200
+NFLX,2014-06-20,63.028572,63.26857,62.139999,62.882858,62.882858,13222300
+NFLX,2014-06-23,62.765713,63.122856,62.221428,62.78857,62.78857,10672900
+NFLX,2014-06-24,62.578571,64.277145,62.214287,62.337143,62.337143,20367200
+NFLX,2014-06-25,62.142857,63.537144,61.904285,63.458572,63.458572,15752100
+NFLX,2014-06-26,62.970001,63.162857,62.392857,62.80143,62.80143,14237300
+NFLX,2014-06-27,62.617142,63.312859,62.485714,63.154285,63.154285,15587600
+NFLX,2014-06-30,63.265713,63.83857,62.812859,62.942856,62.942856,10588900
+NFLX,2014-07-01,65.175713,67.668571,65.042854,67.585716,67.585716,37995300
+NFLX,2014-07-02,67.639999,67.98143,66.577141,66.677139,66.677139,17309600
+NFLX,2014-07-03,67.16571,67.517143,66.98143,67.478569,67.478569,11359600
+NFLX,2014-07-07,67.442856,67.461426,65.714287,65.802856,65.802856,18296600
+NFLX,2014-07-08,65.664284,65.85714,62.754288,63.578571,63.578571,26182800
+NFLX,2014-07-09,63.740002,64.191429,62.818569,63.285713,63.285713,21011200
+NFLX,2014-07-10,62.055714,63.455715,61.171429,62.650002,62.650002,24388700
+NFLX,2014-07-11,63.065716,63.447144,62.450001,62.851429,62.851429,14219100
+NFLX,2014-07-14,63.328571,65.068573,62.714287,64.654289,64.654289,17433500
+NFLX,2014-07-15,64.384285,64.48143,63.181431,64.155716,64.155716,13505800
+NFLX,2014-07-16,64.867142,65.099998,63.342857,63.491428,63.491428,13438600
+NFLX,2014-07-17,63.325714,64.121429,62.612858,62.765713,62.765713,13266400
+NFLX,2014-07-18,62.972858,63.471428,62.25,63.452858,63.452858,11760700
+NFLX,2014-07-21,64.527145,65.35714,63.945713,64.564285,64.564285,34671000
+NFLX,2014-07-22,63.282856,63.524284,60.722858,61.584286,61.584286,57174600
+NFLX,2014-07-23,61.487144,62.201427,60.93,61.128571,61.128571,17267600
+NFLX,2014-07-24,61.352856,61.458572,59.860001,60.76857,60.76857,18621400
+NFLX,2014-07-25,60.714287,61.167145,60.057144,60.265713,60.265713,11610200
+NFLX,2014-07-28,60.315716,60.844288,59.78857,60.665714,60.665714,11960900
+NFLX,2014-07-29,60.458572,61.19857,60.458572,60.611427,60.611427,9282000
+NFLX,2014-07-30,60.67857,62.184284,60.615715,62.05143,62.05143,15263500
+NFLX,2014-07-31,61.465714,61.852856,60.184284,60.388573,60.388573,13820100
+NFLX,2014-08-01,60.251431,61.104286,58.93,60.771427,60.771427,18947600
+NFLX,2014-08-04,61.028572,61.42857,60.111427,60.385715,60.385715,10686900
+NFLX,2014-08-05,60.185715,61.142857,60.044285,60.407143,60.407143,10653300
+NFLX,2014-08-06,60.142857,62.128571,60.078571,61.471428,61.471428,15835400
+NFLX,2014-08-07,62.185715,64.278572,62.078571,64.238571,64.238571,27313300
+NFLX,2014-08-08,64.314285,64.424286,63.150002,63.692856,63.692856,15495200
+NFLX,2014-08-11,64.174286,65.378571,64.101433,64.505714,64.505714,13246800
+NFLX,2014-08-12,64.478569,64.714287,63.344288,63.772858,63.772858,10845100
+NFLX,2014-08-13,64.085716,64.888573,63.831429,64.504288,64.504288,9058000
+NFLX,2014-08-14,64.601433,65,64.031425,64.410004,64.410004,6676600
+NFLX,2014-08-15,64.498573,66,64.085716,65.58429,65.58429,22036700
+NFLX,2014-08-18,66.008568,67.071426,65.89286,66.571426,66.571426,13496000
+NFLX,2014-08-19,66.727142,67.214287,66.061432,66.878571,66.878571,10897600
+NFLX,2014-08-20,66.714287,67.678574,66.362854,67.455711,67.455711,12163900
+NFLX,2014-08-21,67.325714,68.021431,66.809998,67.435715,67.435715,11746700
+NFLX,2014-08-22,67.277145,68.507141,67.150002,68.455711,68.455711,13735400
+NFLX,2014-08-25,68.792854,69.328568,68.218575,68.704285,68.704285,13484800
+NFLX,2014-08-26,68.35714,68.835716,67.792854,68.480003,68.480003,10137400
+NFLX,2014-08-27,68.485718,68.60714,67.66143,67.814285,67.814285,10394300
+NFLX,2014-08-28,67.521431,68.211426,67.258568,67.887146,67.887146,7584500
+NFLX,2014-08-29,68.121429,68.64286,67.734283,68.234283,68.234283,9838500
+NFLX,2014-09-02,68.35714,68.398567,67.798569,68.085716,68.085716,8806700
+NFLX,2014-09-03,68.645714,69.657143,68.075714,68.19857,68.19857,16219000
+NFLX,2014-09-04,68.444283,68.812859,67.447144,67.524284,67.524284,11958800
+NFLX,2014-09-05,67.604286,68.192856,67.152855,67.954285,67.954285,11953200
+NFLX,2014-09-08,67.771431,68.657143,67.742859,68.475716,68.475716,7668500
+NFLX,2014-09-09,69.471428,69.898567,68.057144,68.43,68.43,19737900
+NFLX,2014-09-10,68.599998,69.25,68.148567,69.19857,69.19857,9104900
+NFLX,2014-09-11,68.938568,69.194283,68.524284,68.794289,68.794289,7865200
+NFLX,2014-09-12,69.092857,69.269997,68.017143,68.078568,68.078568,13425300
+NFLX,2014-09-15,68.220001,68.220001,65.264282,65.39286,65.39286,20617100
+NFLX,2014-09-16,64.057144,65.44857,63.657143,65.272858,65.272858,26838700
+NFLX,2014-09-17,65.272858,65.552856,64.470001,64.932854,64.932854,12133100
+NFLX,2014-09-18,65.352859,65.908569,64.760002,65.572861,65.572861,10630200
+NFLX,2014-09-19,65.85714,65.904289,64.881432,65.360001,65.360001,11960900
+NFLX,2014-09-22,65.181427,65.278572,62.697144,63.254288,63.254288,16169300
+NFLX,2014-09-23,63.032856,64.001427,62.92857,63.414288,63.414288,11471600
+NFLX,2014-09-24,63.494286,64.522858,63.220001,64.365715,64.365715,9551500
+NFLX,2014-09-25,64.271431,64.621429,63.202858,63.355713,63.355713,9839900
+NFLX,2014-09-26,63.57143,64.377144,63.412857,64.10714,64.10714,10404800
+NFLX,2014-09-29,63.438572,64.362854,63.145714,64.222855,64.222855,9516500
+NFLX,2014-09-30,64.614288,65.312859,64.257141,64.454285,64.454285,12472600
+NFLX,2014-10-01,64.098572,64.285713,62.470001,62.685715,62.685715,15416100
+NFLX,2014-10-02,62.700001,64.355713,62.554287,64.28286,64.28286,18450600
+NFLX,2014-10-03,64.741432,65.800003,64.644287,65.648567,65.648567,15290100
+NFLX,2014-10-06,66,66.744286,65.85714,66.211426,66.211426,13709500
+NFLX,2014-10-07,65.871429,66.611427,65.14286,65.178574,65.178574,13759200
+NFLX,2014-10-08,65.235718,66.800003,64.482857,66.694283,66.694283,14332500
+NFLX,2014-10-09,66.66143,66.855713,65.651428,65.945717,65.945717,14928200
+NFLX,2014-10-10,65.685715,66.405716,64.491432,64.582855,64.582855,19110700
+NFLX,2014-10-13,64.464287,64.638573,61.857143,62.654285,62.654285,20216700
+NFLX,2014-10-14,63.644287,64.57,62.59,64.160004,64.160004,16747500
+NFLX,2014-10-15,63.495712,64.425713,61.454285,64.08429,64.08429,59927700
+NFLX,2014-10-16,47.532856,52.310001,47.285713,51.671429,51.671429,92304800
+NFLX,2014-10-17,51.401428,51.438572,48.785713,51.012856,51.012856,79160900
+NFLX,2014-10-20,50.857143,52.741428,50.792858,51.317142,51.317142,33529300
+NFLX,2014-10-21,51.751431,52.398571,50.777142,52.284286,52.284286,19365500
+NFLX,2014-10-22,52.712856,54.568569,51.885715,53.521427,53.521427,32150300
+NFLX,2014-10-23,54.360001,55.110001,54.035713,54.720001,54.720001,19916400
+NFLX,2014-10-24,54.654285,55.285713,54.401428,55.002857,55.002857,14657300
+NFLX,2014-10-27,54.842857,54.92857,53.814285,54.200001,54.200001,14944300
+NFLX,2014-10-28,54.25,55.267143,54.049999,55.174286,55.174286,11736900
+NFLX,2014-10-29,55.174286,55.240002,53.967144,54.014286,54.014286,12507600
+NFLX,2014-10-30,53.93,54.619999,53.514286,54.144287,54.144287,10593800
+NFLX,2014-10-31,54.914288,56.252857,54.857143,56.110001,56.110001,20470100
+NFLX,2014-11-03,56.175713,56.502857,55.015713,55.487144,55.487144,17581200
+NFLX,2014-11-04,55.274284,55.32143,54.110001,54.682858,54.682858,11389700
+NFLX,2014-11-05,55.087143,55.405712,53.77,54.34,54.34,13645800
+NFLX,2014-11-06,54,55.047142,53.907143,54.757141,54.757141,9991800
+NFLX,2014-11-07,54.777142,55.035713,54.185715,54.880001,54.880001,9303700
+NFLX,2014-11-10,54.714287,55.635715,54.142857,55.324287,55.324287,9711100
+NFLX,2014-11-11,55.324287,56.299999,54.544285,54.650002,54.650002,14838600
+NFLX,2014-11-12,54.447144,55.137142,53.862858,54.837143,54.837143,10958500
+NFLX,2014-11-13,54.922855,55.007141,53.932858,54.201427,54.201427,10490200
+NFLX,2014-11-14,54.197144,55.317142,54.081429,55.148571,55.148571,10988600
+NFLX,2014-11-17,55.054287,55.642857,54.392857,54.44857,54.44857,9225300
+NFLX,2014-11-18,54.42857,54.985714,54.361427,54.432858,54.432858,7921200
+NFLX,2014-11-19,54.744286,55.292858,51.808571,51.871429,51.871429,24515400
+NFLX,2014-11-20,51.869999,53.322857,51.57143,52.591431,52.591431,15425200
+NFLX,2014-11-21,53.21143,53.32143,51.357143,51.468571,51.468571,17878000
+NFLX,2014-11-24,51.508572,51.922855,50.771427,50.924286,50.924286,17864000
+NFLX,2014-11-25,50.145714,50.347141,49.142857,49.855713,49.855713,28100800
+NFLX,2014-11-26,50.154285,50.527142,49.745712,50.165714,50.165714,10063200
+NFLX,2014-11-28,50.512856,50.57143,49.427143,49.512856,49.512856,6702500
+NFLX,2014-12-01,49.285713,49.57143,48.234287,48.830002,48.830002,11964400
+NFLX,2014-12-02,48.757141,50.477142,48.691429,50.330002,50.330002,14271600
+NFLX,2014-12-03,50.221428,50.73143,49.181431,50.73143,50.73143,13819400
+NFLX,2014-12-04,50.42857,51.135715,49.908569,50.085712,50.085712,11853800
+NFLX,2014-12-05,50.147144,50.642857,49.732857,50.131428,50.131428,9930200
+NFLX,2014-12-08,49.881428,49.982857,48.290001,48.497143,48.497143,13621300
+NFLX,2014-12-09,47.82,49.337143,47.002857,49.111427,49.111427,17976700
+NFLX,2014-12-10,49.021427,49.247143,47.665714,47.759998,47.759998,12644800
+NFLX,2014-12-11,48.012856,48.700001,47.655712,47.804287,47.804287,11769100
+NFLX,2014-12-12,47.417145,48.322857,46.98,47.782856,47.782856,13521200
+NFLX,2014-12-15,48.055714,48.418571,46.618572,46.720001,46.720001,12019000
+NFLX,2014-12-16,46.427143,47.07,45.142857,45.205715,45.205715,16947700
+NFLX,2014-12-17,45.375713,47.867142,45.077145,47.664288,47.664288,20192900
+NFLX,2014-12-18,48.400002,48.92857,47.232857,47.774284,47.774284,15639400
+NFLX,2014-12-19,47.900002,48.720001,47.621429,48.58857,48.58857,15047900
+NFLX,2014-12-22,48.542858,49.240002,47.748569,48.097141,48.097141,7994000
+NFLX,2014-12-23,48.287144,48.42857,47.472858,48.061428,48.061428,8291500
+NFLX,2014-12-24,48.072857,49.07,47.998569,48.871429,48.871429,5411000
+NFLX,2014-12-26,48.844288,49.484287,48.534286,48.578571,48.578571,8847300
+NFLX,2014-12-29,47.970001,49.104286,47.652859,48.847141,48.847141,8588300
+NFLX,2014-12-30,48.714287,49.139999,48.53857,49.032856,49.032856,7011200
+NFLX,2014-12-31,49.032856,49.39143,48.787144,48.80143,48.80143,8627500
+NFLX,2015-01-02,49.151428,50.331429,48.73143,49.848572,49.848572,13475000
+NFLX,2015-01-05,49.258572,49.258572,47.147144,47.311428,47.311428,18165000
+NFLX,2015-01-06,47.347141,47.639999,45.66143,46.501431,46.501431,16037700
+NFLX,2015-01-07,47.347141,47.421429,46.271427,46.742859,46.742859,9849700
+NFLX,2015-01-08,47.119999,47.835712,46.478573,47.779999,47.779999,9601900
+NFLX,2015-01-09,47.631428,48.02,46.898571,47.041428,47.041428,9578100
+NFLX,2015-01-12,47.09,47.19857,45.264286,45.547142,45.547142,12944400
+NFLX,2015-01-13,46.021427,47.048573,45.900002,46.255714,46.255714,18721500
+NFLX,2015-01-14,47.07143,47.369999,45.68,46.32,46.32,19884900
+NFLX,2015-01-15,46.547142,46.785713,45.844288,46.251431,46.251431,11669000
+NFLX,2015-01-16,46.857143,48.25,46.381428,48.191429,48.191429,19696600
+NFLX,2015-01-20,48.57143,50,47.714287,49.828571,49.828571,40551000
+NFLX,2015-01-21,59.234287,59.240002,57.41,58.468571,58.468571,66902500
+NFLX,2015-01-22,58.57143,61.374287,57.828571,61.205715,61.205715,33319300
+NFLX,2015-01-23,60.988571,62.742859,60.881428,62.494286,62.494286,26784100
+NFLX,2015-01-26,62.57143,63.898571,61.957142,63.794285,63.794285,21268800
+NFLX,2015-01-27,63.087143,65.339996,63.049999,64.881432,64.881432,24612700
+NFLX,2015-01-28,64.741432,64.821426,63.081429,63.208572,63.208572,24532900
+NFLX,2015-01-29,63.204285,63.927143,62.5,63.400002,63.400002,15127700
+NFLX,2015-01-30,63.132858,63.984287,62.655712,63.114285,63.114285,13215300
+NFLX,2015-02-02,62.842857,63.42857,61.955715,63.009998,63.009998,12990600
+NFLX,2015-02-03,63.32,65.46714,62.73,65.274284,65.274284,16440200
+NFLX,2015-02-04,65.041428,65.174286,63.889999,64.101433,64.101433,12450900
+NFLX,2015-02-05,64.541428,65.138573,63.665714,64.129997,64.129997,14248500
+NFLX,2015-02-06,64.25,64.428574,63.175713,63.48,63.48,8898400
+NFLX,2015-02-09,63.19857,63.785713,62.637142,63.295715,63.295715,8173200
+NFLX,2015-02-10,63.459999,65.157143,63.101429,64.849998,64.849998,15418900
+NFLX,2015-02-11,64.830002,66.141426,64.557144,64.984283,64.984283,13953100
+NFLX,2015-02-12,65.058571,65.60714,64.451431,65.247147,65.247147,8464400
+NFLX,2015-02-13,65.428574,66.629997,65.422859,66.585716,66.585716,12968900
+NFLX,2015-02-17,66.515717,67.371429,65.944283,67.137146,67.137146,11170600
+NFLX,2015-02-18,67.022858,68.07,66.645714,67.865715,67.865715,10316600
+NFLX,2015-02-19,67.85714,68.714287,67.574287,67.800003,67.800003,10432100
+NFLX,2015-02-20,67.949997,68.374283,67.637146,68.314285,68.314285,9422000
+NFLX,2015-02-23,68.300003,68.314285,67.14286,67.405716,67.405716,9031400
+NFLX,2015-02-24,67.372856,68.08429,67.355713,67.839996,67.839996,6075300
+NFLX,2015-02-25,67.807144,68.794289,67.807144,68.332855,68.332855,6854400
+NFLX,2015-02-26,68.625717,69.5,68.43,69.004288,69.004288,10852800
+NFLX,2015-02-27,69.081429,69.428574,67.818573,67.844284,67.844284,11516400
+NFLX,2015-03-02,67.714287,68.60714,67.234283,68.60714,68.60714,10187100
+NFLX,2015-03-03,68.344284,68.457146,67.507141,67.815712,67.815712,7426300
+NFLX,2015-03-04,67.529999,67.925713,66.182854,67.110001,67.110001,17453800
+NFLX,2015-03-05,67.428574,67.464287,66.419998,66.807144,66.807144,11244800
+NFLX,2015-03-06,66.64286,66.925713,64.844284,64.874283,64.874283,12888400
+NFLX,2015-03-09,64.989998,65.092857,62.828571,63.66143,63.66143,18970700
+NFLX,2015-03-10,63.015713,63.351429,61.982857,62.151428,62.151428,17947300
+NFLX,2015-03-11,62.240002,63.939999,62.240002,62.884285,62.884285,16363200
+NFLX,2015-03-12,63.347141,64.582855,63.34,64.045715,64.045715,14654500
+NFLX,2015-03-13,63.907143,64.057144,62.367142,62.628571,62.628571,10161200
+NFLX,2015-03-16,61.547142,61.547142,59.619999,60.281429,60.281429,26796000
+NFLX,2015-03-17,59.712856,60.694286,59.384285,59.78857,59.78857,18428200
+NFLX,2015-03-18,59.738571,60.650002,59.299999,60.445713,60.445713,14634900
+NFLX,2015-03-19,60.459999,61.21143,60.255714,60.744286,60.744286,11449900
+NFLX,2015-03-20,61.337143,61.785713,60.895714,61.185715,61.185715,13641600
+NFLX,2015-03-23,60.889999,61.155712,60.330002,60.714287,60.714287,7664300
+NFLX,2015-03-24,61.135715,63.098572,61.118572,62.611427,62.611427,16888900
+NFLX,2015-03-25,62.684284,62.691429,60.244286,60.25,60.25,21652400
+NFLX,2015-03-26,59.628571,60.447144,59.389999,59.751431,59.751431,16039100
+NFLX,2015-03-27,59.330002,59.847141,58.572857,59.252857,59.252857,15852200
+NFLX,2015-03-30,59.715714,60.564285,59.364285,60.367142,60.367142,13272700
+NFLX,2015-03-31,60.110001,60.419998,59.455715,59.527142,59.527142,14248500
+NFLX,2015-04-01,59.642857,59.785713,58.702858,59.017143,59.017143,14639800
+NFLX,2015-04-02,59.07143,59.607143,58.861427,59.154285,59.154285,9864400
+NFLX,2015-04-06,58.76857,60.447144,58.464287,60.330002,60.330002,10730300
+NFLX,2015-04-07,60.497143,60.848572,60.042858,60.494286,60.494286,9977100
+NFLX,2015-04-08,61.201427,63.107143,61.184284,63.049999,63.049999,22327900
+NFLX,2015-04-09,63,63.135715,62.114285,62.785713,62.785713,13455400
+NFLX,2015-04-10,64.397141,64.995712,63.947144,64.938568,64.938568,22367100
+NFLX,2015-04-13,67.239998,69.285713,67.057144,67.811432,67.811432,44436700
+NFLX,2015-04-14,68.85714,69.14286,67.421432,68.387146,68.387146,28641900
+NFLX,2015-04-15,68.704285,68.704285,67.364288,67.922859,67.922859,42528500
+NFLX,2015-04-16,76,81.25,75.714287,80.292854,80.292854,104500900
+NFLX,2015-04-17,79.778572,82.14286,79.714287,81.650002,81.650002,58306500
+NFLX,2015-04-20,81.785713,82.304283,80.381432,81.055717,81.055717,30766400
+NFLX,2015-04-21,81.234283,81.484283,79.800003,80.062859,80.062859,15925700
+NFLX,2015-04-22,80.211426,80.71286,79.544289,79.668571,79.668571,12089700
+NFLX,2015-04-23,79.655716,80.342857,78.955711,79.865715,79.865715,12687500
+NFLX,2015-04-24,80.172859,80.808571,79.507141,79.771431,79.771431,11045300
+NFLX,2015-04-27,80.292854,81.785713,80.230003,80.868568,80.868568,15246700
+NFLX,2015-04-28,80.589996,81.278572,79.944283,80.437141,80.437141,8826300
+NFLX,2015-04-29,80.07,81.055717,79.644287,80.407143,80.407143,9534700
+NFLX,2015-04-30,80.237144,80.835716,79.124283,79.5,79.5,10565100
+NFLX,2015-05-01,79.855713,79.96714,78.894287,79.575714,79.575714,8906100
+NFLX,2015-05-04,79.571426,79.714287,78.900002,79.271431,79.271431,7967400
+NFLX,2015-05-05,81.238571,82.442856,80.757141,80.792854,80.792854,27116600
+NFLX,2015-05-06,81.028572,81.214287,79.521431,80.077141,80.077141,11504500
+NFLX,2015-05-07,80.114288,80.794289,79.457146,80.748573,80.748573,10220700
+NFLX,2015-05-08,81.041428,82.152855,80.964287,82.085716,82.085716,13828500
+NFLX,2015-05-11,82.324287,84.85714,82.185715,84.278572,84.278572,23882600
+NFLX,2015-05-12,83.808571,83.808571,82.992859,83.377144,83.377144,11907000
+NFLX,2015-05-13,83.404289,84.197144,82.691429,82.872856,82.872856,11155900
+NFLX,2015-05-14,83.285713,83.924286,82.330002,83.835716,83.835716,8898400
+NFLX,2015-05-15,86.364288,88.348572,85.755714,87.60714,87.60714,37053100
+NFLX,2015-05-18,87.544289,88.534286,87.024284,88.267143,88.267143,14812000
+NFLX,2015-05-19,88.888573,89.785713,87.809998,88.068573,88.068573,19101600
+NFLX,2015-05-20,88.214287,89.108574,87.362854,88.790001,88.790001,12756800
+NFLX,2015-05-21,89.081429,89.571426,88.181427,89.002853,89.002853,12767300
+NFLX,2015-05-22,89.178574,89.407143,88.692856,88.83857,88.83857,7466200
+NFLX,2015-05-26,88.874283,89.061432,87.785713,87.992859,87.992859,9646000
+NFLX,2015-05-27,88.14286,89.907143,87.928574,89.85714,89.85714,10506300
+NFLX,2015-05-28,89.714287,89.855713,88.93,89.507141,89.507141,7821800
+NFLX,2015-05-29,89.472855,90.205711,88.955711,89.151428,89.151428,12712000
+NFLX,2015-06-01,88.837143,89.121429,87.944283,89.002853,89.002853,9926000
+NFLX,2015-06-02,88.711426,89.678574,88.405716,89.129997,89.129997,7529200
+NFLX,2015-06-03,89.242859,89.732857,88.644287,88.808571,88.808571,6237700
+NFLX,2015-06-04,88.378571,89.428574,88.042854,89.348572,89.348572,10074400
+NFLX,2015-06-05,89.214287,90.540001,89.125717,90.459999,90.459999,11624200
+NFLX,2015-06-08,90.714287,90.815712,88.995712,89.604286,89.604286,11148900
+NFLX,2015-06-09,89.33429,92.714287,89.33429,92.449997,92.449997,22024800
+NFLX,2015-06-10,93.395714,98.970001,93.225716,95.871429,95.871429,57121400
+NFLX,2015-06-11,96.889999,96.918571,94.087143,95.094284,95.094284,26623100
+NFLX,2015-06-12,94.91571,95.342857,94.124283,94.418571,94.418571,10278800
+NFLX,2015-06-15,92.85714,93.591431,91.658569,93.431427,93.431427,19054000
+NFLX,2015-06-16,94.242859,95.60714,93.691429,95.272858,95.272858,16043300
+NFLX,2015-06-17,95.132858,95.132858,93.957146,94.271431,94.271431,9905000
+NFLX,2015-06-18,94.651428,95.341431,94.368568,94.742859,94.742859,8962800
+NFLX,2015-06-19,96.242859,96.418571,93.821426,93.871429,93.871429,19814900
+NFLX,2015-06-22,95.042854,96.692856,94.188568,96.414284,96.414284,16732800
+NFLX,2015-06-23,96.335716,97.389999,95.75,97.312859,97.312859,15626100
+NFLX,2015-06-24,100.014282,100.891426,96.397141,96.944283,96.944283,77138600
+NFLX,2015-06-25,95.48143,96,93.458572,94.891426,94.891426,41623400
+NFLX,2015-06-26,95.300003,95.314285,93.08857,93.08857,93.08857,30314900
+NFLX,2015-06-29,91.505714,92.912857,91.117142,92.23143,92.23143,24575600
+NFLX,2015-06-30,93.35714,94.355713,92.785713,93.848572,93.848572,16880500
+NFLX,2015-07-01,94.805717,95.238571,93.218575,93.635712,93.635712,14699300
+NFLX,2015-07-02,93.998573,94.19857,93.214287,94.044289,94.044289,11053000
+NFLX,2015-07-06,93.472855,94.928574,93.339996,94.571426,94.571426,11808300
+NFLX,2015-07-07,95.012856,95.427139,92.622856,94.091431,94.091431,21573300
+NFLX,2015-07-08,93.471428,93.995712,92.284286,93.507141,93.507141,12990600
+NFLX,2015-07-09,94.900002,95.845711,94.285713,95.727142,95.727142,16731400
+NFLX,2015-07-10,97.522858,98.502853,96.900002,97.228569,97.228569,21636300
+NFLX,2015-07-13,98.098572,102.308571,98.078568,101.087143,101.087143,33205200
+NFLX,2015-07-14,101.271431,101.635712,99.652855,100.371429,100.371429,19736500
+NFLX,2015-07-15,99.970001,100.75,97.050003,98.129997,98.129997,30898600
+NFLX,2015-07-16,111.019997,116.489998,107.68,115.809998,115.809998,63461000
+NFLX,2015-07-17,117.339996,117.879997,114.239998,114.769997,114.769997,25136900
+NFLX,2015-07-20,114.699997,114.699997,110.139999,110.550003,110.550003,22676900
+NFLX,2015-07-21,110.209999,113.709999,109.32,112.510002,112.510002,14085400
+NFLX,2015-07-22,112.139999,113.879997,110.559998,111.5,111.5,10500500
+NFLX,2015-07-23,110.910004,112.18,109.839996,110.099998,110.099998,8306800
+NFLX,2015-07-24,111.550003,111.68,108.900002,109.339996,109.339996,8125100
+NFLX,2015-07-27,107.790001,109.860001,106.25,106.43,106.43,11302600
+NFLX,2015-07-28,107.290001,107.940002,103.879997,106.900002,106.900002,11155900
+NFLX,2015-07-29,106.830002,107.75,105.400002,107.080002,107.080002,6695600
+NFLX,2015-07-30,106.400002,111.900002,105.400002,111.559998,111.559998,14229200
+NFLX,2015-07-31,111.949997,115,111.150002,114.309998,114.309998,16349100
+NFLX,2015-08-03,114.599998,114.599998,111.779999,112.559998,112.559998,10144800
+NFLX,2015-08-04,113.150002,122.790001,113,121.150002,121.150002,29653300
+NFLX,2015-08-05,125.620003,129.289993,122.709999,123.709999,123.709999,26946500
+NFLX,2015-08-06,126.290001,128.850006,122.040001,126.449997,126.449997,24716700
+NFLX,2015-08-07,126.419998,126.599998,121.300003,123.519997,123.519997,17360700
+NFLX,2015-08-10,126.089996,126.5,121.510002,123.029999,123.029999,13424600
+NFLX,2015-08-11,120.010002,123.760002,120,122.739998,122.739998,11596800
+NFLX,2015-08-12,121.470001,122.449997,118.660004,120.510002,120.510002,13822500
+NFLX,2015-08-13,120.989998,125.730003,119.339996,123.730003,123.730003,15284400
+NFLX,2015-08-14,124.959999,125,123,123.389999,123.389999,8667700
+NFLX,2015-08-17,123.139999,125.699997,122.589996,125.360001,125.360001,9233800
+NFLX,2015-08-18,125.260002,126.75,123.550003,124.050003,124.050003,9382000
+NFLX,2015-08-19,123.5,123.699997,121.5,122.059998,122.059998,10115300
+NFLX,2015-08-20,119.800003,121.449997,111.339996,112.489998,112.489998,28045300
+NFLX,2015-08-21,106.199997,110,102.75,103.959999,103.959999,33228300
+NFLX,2015-08-24,88.75,109.629997,85.5,96.879997,96.879997,59951900
+NFLX,2015-08-25,107.75,107.879997,101.5,101.519997,101.519997,37620700
+NFLX,2015-08-26,107.150002,110.279999,102.019997,110.129997,110.129997,36164600
+NFLX,2015-08-27,114.940002,118.25,113.019997,117.660004,117.660004,37056100
+NFLX,2015-08-28,116.349998,119.349998,115.879997,117.629997,117.629997,20240200
+NFLX,2015-08-31,115.239998,117,113.760002,115.029999,115.029999,17005600
+NFLX,2015-09-01,109.349998,111.239998,103.82,105.790001,105.790001,35977100
+NFLX,2015-09-02,109.309998,109.5,100.300003,105.440002,105.440002,39843300
+NFLX,2015-09-03,102.690002,104.169998,100.110001,101.059998,101.059998,29546700
+NFLX,2015-09-04,98.050003,99.93,97.339996,98.790001,98.790001,24212000
+NFLX,2015-09-08,102.080002,102.5,93.550003,94.949997,94.949997,43479700
+NFLX,2015-09-09,96.510002,102.790001,95.519997,99.18,99.18,35524400
+NFLX,2015-09-10,99.419998,100.849998,96.779999,99.480003,99.480003,21031900
+NFLX,2015-09-11,98.57,100.849998,97.230003,97.510002,97.510002,17373900
+NFLX,2015-09-14,96.839996,97.910004,94.330002,95.690002,95.690002,15546000
+NFLX,2015-09-15,95.220001,99.650002,93.610001,99.160004,99.160004,22591100
+NFLX,2015-09-16,99.699997,104.480003,99.330002,104.080002,104.080002,28058200
+NFLX,2015-09-17,103.669998,107.5,101.830002,104.209999,104.209999,25817700
+NFLX,2015-09-18,102,104.360001,100.709999,102.620003,102.620003,21715000
+NFLX,2015-09-21,103.300003,103.769997,99.559998,100.300003,100.300003,17900600
+NFLX,2015-09-22,98.290001,99.900002,97,98.470001,98.470001,16717900
+NFLX,2015-09-23,98.599998,99.739998,97.660004,98.07,98.07,10264500
+NFLX,2015-09-24,97.110001,104,96.779999,103.760002,103.760002,21274500
+NFLX,2015-09-25,105.300003,105.449997,101.57,102.239998,102.239998,19066600
+NFLX,2015-09-28,101.57,103.330002,97.839996,99.470001,99.470001,17026600
+NFLX,2015-09-29,99.629997,100.629997,96.849998,98.349998,98.349998,17405900
+NFLX,2015-09-30,99.910004,103.459999,99.050003,103.260002,103.260002,17027600
+NFLX,2015-10-01,102.910004,106.110001,101.120003,105.980003,105.980003,17426900
+NFLX,2015-10-02,103.010002,106.870003,101.449997,106.110001,106.110001,21526700
+NFLX,2015-10-05,107.480003,112.279999,105.760002,111.25,111.25,21157900
+NFLX,2015-10-06,110.330002,112.25,105.639999,108.330002,108.330002,20629800
+NFLX,2015-10-07,108.839996,109.779999,106.75,108.099998,108.099998,12329500
+NFLX,2015-10-08,107.940002,115.050003,102.599998,114.93,114.93,42831900
+NFLX,2015-10-09,114.110001,115.830002,112.440002,113.330002,113.330002,22455200
+NFLX,2015-10-12,114.449997,115.419998,112.360001,113.449997,113.449997,12624500
+NFLX,2015-10-13,112.849998,113.720001,108.779999,109.730003,109.730003,17512100
+NFLX,2015-10-14,111.5,111.629997,108.050003,110.230003,110.230003,33231500
+NFLX,2015-10-15,103.769997,104.879997,99.099998,101.089996,101.089996,48484300
+NFLX,2015-10-16,100.209999,101.650002,98.410004,98.989998,98.989998,21340500
+NFLX,2015-10-19,98.07,103.620003,96.260002,101.690002,101.690002,29964700
+NFLX,2015-10-20,101.059998,102.110001,97.580002,98.989998,98.989998,17345600
+NFLX,2015-10-21,99.669998,100.339996,97.010002,97.959999,97.959999,13728500
+NFLX,2015-10-22,98.07,99.93,96.860001,97.32,97.32,12786800
+NFLX,2015-10-23,97.610001,101.559998,97.269997,100.040001,100.040001,18019900
+NFLX,2015-10-26,100.050003,103.309998,99.379997,103.040001,103.040001,12234800
+NFLX,2015-10-27,102.580002,104.720001,101.230003,103.07,103.07,12066400
+NFLX,2015-10-28,102.900002,106.209999,102.059998,105.800003,105.800003,13094000
+NFLX,2015-10-29,105,106.910004,104.75,105.120003,105.120003,9841400
+NFLX,2015-10-30,105.120003,110.099998,104.900002,108.379997,108.379997,15571500
+NFLX,2015-11-02,109.199997,109.370003,106.300003,107.639999,107.639999,11784600
+NFLX,2015-11-03,107.360001,111.050003,107.239998,109.739998,109.739998,12484100
+NFLX,2015-11-04,110.360001,114.279999,109.389999,114.050003,114.050003,17505000
+NFLX,2015-11-05,113.75,115.68,111.720001,113.5,113.5,13814900
+NFLX,2015-11-06,113.389999,114.800003,112.050003,114.059998,114.059998,10936600
+NFLX,2015-11-09,113.360001,114,108.639999,109.860001,109.860001,16154600
+NFLX,2015-11-10,108.860001,112.839996,108.010002,112.699997,112.699997,11166400
+NFLX,2015-11-11,113.080002,114.610001,111.410004,112.860001,112.860001,11039200
+NFLX,2015-11-12,112.519997,115.25,108.199997,108.919998,108.919998,17568200
+NFLX,2015-11-13,108.339996,109.07,103.269997,103.650002,103.650002,18819400
+NFLX,2015-11-16,102.970001,111.650002,101.860001,111.349998,111.349998,19866200
+NFLX,2015-11-17,112.110001,118.790001,111.699997,117.099998,117.099998,33016300
+NFLX,2015-11-18,117.940002,121,116.099998,120.629997,120.629997,23353600
+NFLX,2015-11-19,120.25,123.129997,119.610001,120.220001,120.220001,19253200
+NFLX,2015-11-20,120.849998,124.07,119.209999,123.839996,123.839996,17977000
+NFLX,2015-11-23,124.300003,126.199997,121.660004,125.029999,125.029999,15727000
+NFLX,2015-11-24,123.669998,124.660004,120.029999,123.309998,123.309998,18335300
+NFLX,2015-11-25,124.230003,125.199997,122.360001,124.160004,124.160004,10980700
+NFLX,2015-11-27,123.849998,126.389999,123.589996,125.440002,125.440002,6645500
+NFLX,2015-11-30,126.029999,126.599998,122.889999,123.330002,123.330002,13894000
+NFLX,2015-12-01,124.470001,125.57,122.419998,125.370003,125.370003,12550800
+NFLX,2015-12-02,125.529999,131.350006,124.93,128.929993,128.929993,24105700
+NFLX,2015-12-03,129.619995,132.199997,126.389999,126.809998,126.809998,26647300
+NFLX,2015-12-04,127,130.990005,125.75,130.929993,130.929993,20250400
+NFLX,2015-12-07,131.190002,133.270004,122.75,125.360001,125.360001,23351600
+NFLX,2015-12-08,121.510002,128.240005,121.099998,126.980003,126.980003,18591100
+NFLX,2015-12-09,127.699997,128.779999,122.330002,124.199997,124.199997,17788800
+NFLX,2015-12-10,124.5,125.209999,121.620003,122.910004,122.910004,13474100
+NFLX,2015-12-11,121.449997,123,118.599998,118.910004,118.910004,16105300
+NFLX,2015-12-14,119.769997,120.900002,114.660004,120.669998,120.669998,18679300
+NFLX,2015-12-15,121.93,123.300003,118.540001,118.599998,118.599998,11760000
+NFLX,2015-12-16,119.800003,123,118.089996,122.639999,122.639999,13181000
+NFLX,2015-12-17,123.970001,126.349998,122.419998,122.510002,122.510002,17284900
+NFLX,2015-12-18,120.849998,122.190002,117.919998,118.019997,118.019997,17948100
+NFLX,2015-12-21,119.510002,119.589996,115.660004,116.629997,116.629997,11670000
+NFLX,2015-12-22,117.300003,117.43,114.860001,116.239998,116.239998,9689000
+NFLX,2015-12-23,116.910004,118.559998,115.779999,118.160004,118.160004,9324300
+NFLX,2015-12-24,118.220001,118.800003,117.300003,117.330002,117.330002,3531300
+NFLX,2015-12-28,117.260002,117.349998,113.849998,117.110001,117.110001,8424300
+NFLX,2015-12-29,118.190002,119.599998,116.919998,119.120003,119.120003,8159200
+NFLX,2015-12-30,118.949997,119.019997,116.43,116.709999,116.709999,8149700
+NFLX,2015-12-31,116.209999,117.459999,114.279999,114.379997,114.379997,9273000
+NFLX,2016-01-04,109,110,105.209999,109.959999,109.959999,20794800
+NFLX,2016-01-05,110.449997,110.580002,105.849998,107.660004,107.660004,17664600
+NFLX,2016-01-06,105.290001,117.910004,104.959999,117.68,117.68,33045700
+NFLX,2016-01-07,116.360001,122.18,112.290001,114.559998,114.559998,33636700
+NFLX,2016-01-08,116.330002,117.720001,111.099998,111.389999,111.389999,18067100
+NFLX,2016-01-11,112.129997,116.790001,111.199997,114.970001,114.970001,21920400
+NFLX,2016-01-12,116.110001,117.779999,115.080002,116.580002,116.580002,15133500
+NFLX,2016-01-13,114.43,114.480003,104.529999,106.559998,106.559998,24921600
+NFLX,2016-01-14,105.650002,109.25,101.209999,107.059998,107.059998,23664800
+NFLX,2016-01-15,102.43,105.5,101.720001,104.040001,104.040001,19775100
+NFLX,2016-01-19,106.57,110.139999,105.550003,107.889999,107.889999,35722800
+NFLX,2016-01-20,108.910004,109.989998,97.050003,107.739998,107.739998,53009400
+NFLX,2016-01-21,108.32,108.510002,102.099998,102.349998,102.349998,31027500
+NFLX,2016-01-22,104.720001,104.989998,99.220001,100.720001,100.720001,26821800
+NFLX,2016-01-25,99.779999,102.68,99,99.120003,99.120003,20321100
+NFLX,2016-01-26,99.739998,100.550003,94.849998,97.830002,97.830002,22083900
+NFLX,2016-01-27,96.610001,97.849998,90.589996,91.150002,91.150002,25556200
+NFLX,2016-01-28,93.839996,95.25,90.110001,94.410004,94.410004,24562300
+NFLX,2016-01-29,92,94.389999,90.629997,91.839996,91.839996,20463900
+NFLX,2016-02-01,91.790001,97.18,91.300003,94.089996,94.089996,19684500
+NFLX,2016-02-02,95.540001,96.650002,90.730003,91.489998,91.489998,21906500
+NFLX,2016-02-03,92.410004,92.690002,86.139999,90.739998,90.739998,27466000
+NFLX,2016-02-04,89.5,91.25,86.540001,89.709999,89.709999,19108600
+NFLX,2016-02-05,88.230003,88.949997,81.860001,82.790001,82.790001,25929300
+NFLX,2016-02-08,80.57,84.699997,79.949997,83.32,83.32,25035600
+NFLX,2016-02-09,81.75,88.400002,81.550003,86.129997,86.129997,25892900
+NFLX,2016-02-10,89,92.209999,87.419998,88.449997,88.449997,23146500
+NFLX,2016-02-11,87.419998,88.389999,82.910004,86.349998,86.349998,21820300
+NFLX,2016-02-12,86.639999,89.720001,85.260002,87.400002,87.400002,19067700
+NFLX,2016-02-16,89,90.139999,87.540001,89.050003,89.050003,16356600
+NFLX,2016-02-17,90.129997,94.769997,89.639999,94.760002,94.760002,18323800
+NFLX,2016-02-18,94.800003,94.900002,90.309998,90.489998,90.489998,17695300
+NFLX,2016-02-19,89.980003,91.400002,88.029999,89.230003,89.230003,14259200
+NFLX,2016-02-22,90.75,93.110001,88.300003,91.93,91.93,16321800
+NFLX,2016-02-23,91.400002,92.489998,89.050003,89.120003,89.120003,12744400
+NFLX,2016-02-24,88.5,91.760002,86.699997,91.610001,91.610001,15972800
+NFLX,2016-02-25,91.080002,94.809998,90.209999,94.529999,94.529999,17898800
+NFLX,2016-02-26,95.300003,97.480003,94.25,94.790001,94.790001,16975200
+NFLX,2016-02-29,94.809998,97.199997,93.339996,93.410004,93.410004,13663100
+NFLX,2016-03-01,94.580002,99.160004,93.610001,98.300003,98.300003,17048800
+NFLX,2016-03-02,98.010002,99.480003,95.900002,97.610001,97.610001,19102800
+NFLX,2016-03-03,97.830002,98.349998,95.389999,97.93,97.93,15320900
+NFLX,2016-03-04,98.760002,102.220001,98.32,101.580002,101.580002,23414600
+NFLX,2016-03-07,101,101.790001,95.25,95.489998,95.489998,23855200
+NFLX,2016-03-08,95,98.279999,94.5,96.230003,96.230003,14797000
+NFLX,2016-03-09,96.82,98.370003,95,98,98,12298700
+NFLX,2016-03-10,98.18,99.739998,95.449997,97.360001,97.360001,17002100
+NFLX,2016-03-11,99.510002,99.599998,96.050003,97.660004,97.660004,15114300
+NFLX,2016-03-14,97.199997,99.419998,97.169998,98.129997,98.129997,11251900
+NFLX,2016-03-15,97.870003,98.510002,96.43,97.860001,97.860001,9691800
+NFLX,2016-03-16,97.529999,99.730003,97.5,99.349998,99.349998,12630500
+NFLX,2016-03-17,99.050003,101.389999,99,99.720001,99.720001,13825000
+NFLX,2016-03-18,100.5,102.410004,100.010002,101.120003,101.120003,15453500
+NFLX,2016-03-21,101.150002,102.099998,99.5,101.059998,101.059998,9578500
+NFLX,2016-03-22,100.480003,101.519997,99.199997,99.839996,99.839996,9069900
+NFLX,2016-03-23,99.75,100.389999,98.809998,99.589996,99.589996,8313500
+NFLX,2016-03-24,98.639999,98.849998,97.07,98.360001,98.360001,10671100
+NFLX,2016-03-28,98.339996,101.440002,97.82,101.209999,101.209999,12432200
+NFLX,2016-03-29,101.080002,104.330002,101,104.129997,104.129997,16008900
+NFLX,2016-03-30,104.650002,104.910004,101.480003,102.190002,102.190002,14705000
+NFLX,2016-03-31,102.43,103.529999,101.050003,102.230003,102.230003,9747500
+NFLX,2016-04-01,102.93,105.790001,102.470001,105.699997,105.699997,14182400
+NFLX,2016-04-04,105.900002,105.919998,103.199997,104.349998,104.349998,10940400
+NFLX,2016-04-05,103.470001,105.75,103.25,104.940002,104.940002,10060900
+NFLX,2016-04-06,105.300003,106.440002,104.25,104.830002,104.830002,9605800
+NFLX,2016-04-07,104.309998,106.440002,103.599998,104.449997,104.449997,10774900
+NFLX,2016-04-08,105.120003,105.330002,102.82,103.809998,103.809998,7857600
+NFLX,2016-04-11,104.040001,104.980003,102.620003,102.68,102.68,7451300
+NFLX,2016-04-12,103.150002,107.220001,102.209999,106.980003,106.980003,12437000
+NFLX,2016-04-13,108,111.279999,107.879997,109.650002,109.650002,16701700
+NFLX,2016-04-14,110.010002,111.639999,109.150002,110.419998,110.419998,9553700
+NFLX,2016-04-15,110.639999,111.849998,109.779999,111.510002,111.510002,11746100
+NFLX,2016-04-18,109.900002,110.699997,106.019997,108.400002,108.400002,32816400
+NFLX,2016-04-19,99.489998,101.370003,94.199997,94.339996,94.339996,55728800
+NFLX,2016-04-20,94.339996,96.980003,93.139999,96.769997,96.769997,26613500
+NFLX,2016-04-21,97.309998,97.379997,94.779999,94.980003,94.980003,19919400
+NFLX,2016-04-22,94.849998,96.690002,94.209999,95.900002,95.900002,15806300
+NFLX,2016-04-25,95.699997,95.75,92.800003,93.559998,93.559998,14985400
+NFLX,2016-04-26,93.5,93.550003,91.25,92.43,92.43,15330900
+NFLX,2016-04-27,92.18,92.5,90.209999,91.040001,91.040001,12218900
+NFLX,2016-04-28,91.5,92.669998,90.089996,90.279999,90.279999,11474900
+NFLX,2016-04-29,90.5,90.559998,88.209999,90.029999,90.029999,13968000
+NFLX,2016-05-02,90.410004,93.220001,89.889999,93.110001,93.110001,12547000
+NFLX,2016-05-03,92.080002,93.25,91.300003,91.540001,91.540001,10593900
+NFLX,2016-05-04,91,92.160004,90.349998,90.790001,90.790001,7394700
+NFLX,2016-05-05,90.910004,92.080002,89.25,89.370003,89.370003,10368500
+NFLX,2016-05-06,88.830002,90.879997,88.110001,90.839996,90.839996,10433900
+NFLX,2016-05-09,90.730003,91.830002,89.900002,90.540001,90.540001,9543700
+NFLX,2016-05-10,91.139999,93.25,91.089996,92.889999,92.889999,11175900
+NFLX,2016-05-11,92.400002,92.589996,89.900002,90.019997,90.019997,11692900
+NFLX,2016-05-12,90.32,90.410004,85.739998,87.739998,87.739998,20408100
+NFLX,2016-05-13,87.389999,88.589996,86.260002,87.879997,87.879997,11571400
+NFLX,2016-05-16,87.559998,90,86.150002,89.120003,89.120003,11247800
+NFLX,2016-05-17,89,90.870003,88.169998,88.629997,88.629997,11571300
+NFLX,2016-05-18,88.25,91.720001,88.25,90.5,90.5,13911800
+NFLX,2016-05-19,90.160004,91.269997,88.300003,89.550003,89.550003,11450300
+NFLX,2016-05-20,90.080002,93.279999,89.980003,92.489998,92.489998,15063000
+NFLX,2016-05-23,92.980003,95.290001,92.849998,94.889999,94.889999,13992300
+NFLX,2016-05-24,95.980003,99.139999,95.75,97.889999,97.889999,21246000
+NFLX,2016-05-25,99,100.309998,98.300003,100.199997,100.199997,15142900
+NFLX,2016-05-26,103.209999,104,101.379997,102.809998,102.809998,17824700
+NFLX,2016-05-27,102.440002,103.5,101.440002,103.300003,103.300003,9092100
+NFLX,2016-05-31,102.949997,103.449997,102.129997,102.57,102.57,8725700
+NFLX,2016-06-01,101.5,101.919998,100.160004,101.510002,101.510002,8393400
+NFLX,2016-06-02,101.389999,102.150002,100.769997,101.25,101.25,7992400
+NFLX,2016-06-03,100.989998,101,98.529999,99.589996,99.589996,9224000
+NFLX,2016-06-06,100.290001,101.07,99.720001,100.739998,100.739998,6828100
+NFLX,2016-06-07,101.199997,101.629997,99.769997,99.889999,99.889999,6474700
+NFLX,2016-06-08,100.019997,100.279999,97.599998,97.860001,97.860001,9423900
+NFLX,2016-06-09,97.220001,98.43,96.660004,97.089996,97.089996,8923800
+NFLX,2016-06-10,94.879997,95.349998,93.279999,93.75,93.75,12907900
+NFLX,2016-06-13,95.019997,97.199997,93.620003,93.849998,93.849998,13484300
+NFLX,2016-06-14,94.160004,95.800003,93.269997,94.120003,94.120003,9480400
+NFLX,2016-06-15,94.610001,95.459999,93.5,94.290001,94.290001,7675400
+NFLX,2016-06-16,94.18,95.559998,93.25,95.440002,95.440002,7550800
+NFLX,2016-06-17,95.75,95.769997,94.199997,94.449997,94.449997,8046800
+NFLX,2016-06-20,95.220001,95.879997,93.650002,93.800003,93.800003,9026400
+NFLX,2016-06-21,93.870003,93.879997,90.769997,90.989998,90.989998,15199700
+NFLX,2016-06-22,90.779999,91.980003,89.769997,90.010002,90.010002,9454700
+NFLX,2016-06-23,90.620003,91.68,88.150002,91.660004,91.660004,10819000
+NFLX,2016-06-24,87.529999,90.489998,87.209999,88.440002,88.440002,11248600
+NFLX,2016-06-27,87.879997,88,84.809998,85.330002,85.330002,13730500
+NFLX,2016-06-28,87.410004,88.879997,86.410004,87.970001,87.970001,11545600
+NFLX,2016-06-29,89.669998,91.970001,88.699997,91.059998,91.059998,11687100
+NFLX,2016-06-30,90.910004,91.720001,89.900002,91.480003,91.480003,9099000
+NFLX,2016-07-01,95,97,94.800003,96.669998,96.669998,16167200
+NFLX,2016-07-05,95.199997,101.269997,93.309998,97.910004,97.910004,25879400
+NFLX,2016-07-06,95.029999,96,93.550003,94.599998,94.599998,16301200
+NFLX,2016-07-07,94.699997,95.379997,93.18,95.099998,95.099998,9913500
+NFLX,2016-07-08,96,97.410004,95.300003,97.059998,97.059998,8335400
+NFLX,2016-07-11,96.190002,96.870003,94.300003,94.669998,94.669998,13276200
+NFLX,2016-07-12,95.07,96.720001,94.089996,95.970001,95.970001,11617400
+NFLX,2016-07-13,96.260002,96.720001,94.800003,96.43,96.43,8768900
+NFLX,2016-07-14,97,98.269997,96.800003,98.019997,98.019997,9885000
+NFLX,2016-07-15,98.519997,98.699997,97.410004,98.389999,98.389999,9041900
+NFLX,2016-07-18,98.43,99.839996,97.239998,98.809998,98.809998,28669700
+NFLX,2016-07-19,85.43,86.75,84.5,85.839996,85.839996,55681200
+NFLX,2016-07-20,86.669998,88.489998,85.82,87.910004,87.910004,23525100
+NFLX,2016-07-21,88.300003,88.379997,85.209999,85.989998,85.989998,16084000
+NFLX,2016-07-22,86.480003,86.5,85.110001,85.889999,85.889999,11363900
+NFLX,2016-07-25,85.730003,87.870003,85.010002,87.660004,87.660004,14135000
+NFLX,2016-07-26,91.029999,93.099998,90.900002,91.410004,91.410004,19577600
+NFLX,2016-07-27,91.5,92.059998,90.099998,92.040001,92.040001,8727500
+NFLX,2016-07-28,91.919998,92.209999,90.68,91.650002,91.650002,6227700
+NFLX,2016-07-29,91.190002,91.75,90.589996,91.25,91.25,6960200
+NFLX,2016-08-01,91.230003,94.669998,90.5,94.370003,94.370003,10666900
+NFLX,2016-08-02,94,94.080002,92.18,93.559998,93.559998,9836200
+NFLX,2016-08-03,93.279999,94.669998,92.550003,93.099998,93.099998,7030900
+NFLX,2016-08-04,93.199997,93.730003,91.82,93.440002,93.440002,6043400
+NFLX,2016-08-05,93.769997,97.739998,93.559998,97.029999,97.029999,18364800
+NFLX,2016-08-08,95.910004,95.93,94,95.110001,95.110001,10135400
+NFLX,2016-08-09,95.120003,95.809998,93.480003,93.989998,93.989998,9175400
+NFLX,2016-08-10,94.400002,94.75,92.949997,93.93,93.93,6511100
+NFLX,2016-08-11,94.599998,96.330002,94.370003,95.889999,95.889999,8547700
+NFLX,2016-08-12,95.529999,96.830002,95.080002,96.589996,96.589996,6592900
+NFLX,2016-08-15,96.830002,96.910004,95.239998,95.309998,95.309998,7304600
+NFLX,2016-08-16,95.190002,95.610001,94.400002,95.120003,95.120003,6311300
+NFLX,2016-08-17,94.940002,96.93,94.849998,96.370003,96.370003,8315600
+NFLX,2016-08-18,95.980003,97.220001,95.169998,96.160004,96.160004,7252600
+NFLX,2016-08-19,96.050003,96.779999,95.510002,95.870003,95.870003,6942900
+NFLX,2016-08-22,95.669998,96.129997,94.949997,95.260002,95.260002,5830500
+NFLX,2016-08-23,95.68,96.589996,95.480003,95.940002,95.940002,5239100
+NFLX,2016-08-24,96.129997,96.360001,94.910004,95.18,95.18,6276500
+NFLX,2016-08-25,96.379997,98.25,96.040001,97.32,97.32,10823100
+NFLX,2016-08-26,97.330002,97.949997,96.57,97.580002,97.580002,6617600
+NFLX,2016-08-29,96.970001,98.449997,96.57,97.300003,97.300003,8008400
+NFLX,2016-08-30,97.839996,98.849998,97.139999,97.449997,97.449997,6093500
+NFLX,2016-08-31,97.480003,97.879997,96.760002,97.449997,97.449997,4690600
+NFLX,2016-09-01,97.809998,97.980003,96.919998,97.379997,97.379997,4148600
+NFLX,2016-09-02,97.900002,98.18,97.010002,97.379997,97.379997,4247200
+NFLX,2016-09-06,97.760002,100.32,97.650002,100.089996,100.089996,9036100
+NFLX,2016-09-07,100.110001,100.190002,98.419998,99.150002,99.150002,6468500
+NFLX,2016-09-08,99.230003,100.050003,98.82,99.660004,99.660004,5201200
+NFLX,2016-09-09,99.059998,99.389999,96.5,96.5,96.5,7373300
+NFLX,2016-09-12,95.910004,99.290001,95.709999,99.050003,99.050003,7718400
+NFLX,2016-09-13,97.169998,98,95.330002,96.089996,96.089996,11788100
+NFLX,2016-09-14,97.349998,98.349998,96.959999,97.010002,97.010002,8481000
+NFLX,2016-09-15,97.230003,97.970001,96.529999,97.339996,97.339996,5293500
+NFLX,2016-09-16,97.099998,99.489998,97.040001,99.480003,99.480003,9445100
+NFLX,2016-09-19,99.900002,100.349998,97.82,98.059998,98.059998,8616200
+NFLX,2016-09-20,98.779999,99.160004,97.660004,98.25,98.25,4736800
+NFLX,2016-09-21,96.900002,97.099998,93.260002,94.879997,94.879997,20042200
+NFLX,2016-09-22,95.540001,95.879997,94.230003,95.830002,95.830002,11215000
+NFLX,2016-09-23,95.75,96.970001,95.43,95.940002,95.940002,6179500
+NFLX,2016-09-26,95.379997,95.379997,94.040001,94.559998,94.559998,6739200
+NFLX,2016-09-27,95.040001,97.639999,95,97.07,97.07,9680100
+NFLX,2016-09-28,97.099998,97.589996,96.019997,97.480003,97.480003,7235100
+NFLX,2016-09-29,97.309998,98.309998,96.599998,96.669998,96.669998,6217600
+NFLX,2016-09-30,96.900002,99.529999,96.790001,98.550003,98.550003,9807900
+NFLX,2016-10-03,98,103.389999,98,102.629997,102.629997,15344500
+NFLX,2016-10-04,103.190002,104.440002,101.860001,102.339996,102.339996,12143100
+NFLX,2016-10-05,103.5,106.970001,103.43,106.279999,106.279999,12942900
+NFLX,2016-10-06,104.970001,105.470001,103.879997,105.07,105.07,6587700
+NFLX,2016-10-07,103.980003,106.5,103.550003,104.82,104.82,8659500
+NFLX,2016-10-10,103.18,104.529999,102.760002,103.330002,103.330002,6699700
+NFLX,2016-10-11,102.309998,102.900002,99.860001,100.589996,100.589996,9032900
+NFLX,2016-10-12,100.879997,102.470001,99.220001,99.5,99.5,7426500
+NFLX,2016-10-13,98.010002,100.5,97.629997,100.230003,100.230003,8319300
+NFLX,2016-10-14,101.589996,102.099998,100.349998,101.470001,101.470001,9531100
+NFLX,2016-10-17,100.5,100.730003,98.379997,99.800003,99.800003,26589500
+NFLX,2016-10-18,116.629997,119.82,116.5,118.790001,118.790001,42168200
+NFLX,2016-10-19,118.25,122.449997,118,121.870003,121.870003,21981700
+NFLX,2016-10-20,121.970001,123.75,121.059998,123.349998,123.349998,14492800
+NFLX,2016-10-21,122.5,127.849998,122.309998,127.5,127.5,18832400
+NFLX,2016-10-24,127.419998,129.289993,126.150002,127.330002,127.330002,15980700
+NFLX,2016-10-25,126.519997,128.059998,125.75,126.510002,126.510002,8253900
+NFLX,2016-10-26,126.290001,128.720001,125.75,126.970001,126.970001,8602400
+NFLX,2016-10-27,127.43,128.179993,125.93,126.470001,126.470001,6914200
+NFLX,2016-10-28,126.080002,128.929993,126.010002,126.57,126.57,7077300
+NFLX,2016-10-31,126.849998,126.900002,124.400002,124.870003,124.870003,6517500
+NFLX,2016-11-01,124.980003,125.830002,121.800003,123.300003,123.300003,6978600
+NFLX,2016-11-02,122.830002,124.07,121.830002,122.339996,122.339996,4816500
+NFLX,2016-11-03,122.309998,123.720001,121.839996,122.139999,122.139999,5041300
+NFLX,2016-11-04,122,123.43,121.620003,122.029999,122.029999,5077700
+NFLX,2016-11-07,124.260002,125.75,123.370003,124.580002,124.580002,5827100
+NFLX,2016-11-08,124.120003,125.809998,123.220001,124.339996,124.339996,4690800
+NFLX,2016-11-09,121.839996,123.650002,120.860001,122.190002,122.190002,7705700
+NFLX,2016-11-10,122.760002,122.970001,113.699997,115.419998,115.419998,19718700
+NFLX,2016-11-11,114.900002,116.629997,113.110001,114.779999,114.779999,11080300
+NFLX,2016-11-14,114.75,115.900002,110.68,113.379997,113.379997,9932400
+NFLX,2016-11-15,114.550003,116.410004,113.089996,113.589996,113.589996,7445100
+NFLX,2016-11-16,112.959999,116.120003,111.809998,115.190002,115.190002,5933700
+NFLX,2016-11-17,115.129997,116.809998,113.559998,115.029999,115.029999,6232700
+NFLX,2016-11-18,115.730003,116.419998,113.510002,115.209999,115.209999,6746800
+NFLX,2016-11-21,116.199997,118.720001,116.190002,117.959999,117.959999,7064500
+NFLX,2016-11-22,118.32,119.459999,116.980003,118.040001,118.040001,7007200
+NFLX,2016-11-23,117.760002,118.889999,117.309998,117.690002,117.690002,4521300
+NFLX,2016-11-25,117.639999,118.389999,117.18,117.410004,117.410004,1616300
+NFLX,2016-11-28,117.050003,117.620003,115.709999,116.93,116.93,5278900
+NFLX,2016-11-29,117.300003,119.18,117.129997,117.510002,117.510002,7082300
+NFLX,2016-11-30,119,120.370003,116.389999,117,117,7715100
+NFLX,2016-12-01,117.519997,118.68,113.949997,117.220001,117.220001,8636900
+NFLX,2016-12-02,116.75,120.980003,116.75,120.809998,120.809998,8953600
+NFLX,2016-12-05,120.730003,120.75,118.400002,119.160004,119.160004,7626300
+NFLX,2016-12-06,120.099998,124.790001,119.419998,124.57,124.57,11513200
+NFLX,2016-12-07,124.480003,125.75,123.25,125.389999,125.389999,8204700
+NFLX,2016-12-08,125.400002,126.349998,122.160004,123.239998,123.239998,8987700
+NFLX,2016-12-09,123.779999,124.300003,121.730003,122.879997,122.879997,4700800
+NFLX,2016-12-12,122.839996,124.029999,122.300003,122.830002,122.830002,3917600
+NFLX,2016-12-13,123.510002,125.089996,122.779999,123.779999,123.779999,5564500
+NFLX,2016-12-14,123.43,124.400002,122.5,123.440002,123.440002,6110300
+NFLX,2016-12-15,123.440002,127.43,122.949997,125,125,7376200
+NFLX,2016-12-16,126.389999,126.68,124.010002,124.220001,124.220001,7868000
+NFLX,2016-12-19,124.300003,126.440002,122.870003,125.449997,125.449997,4867300
+NFLX,2016-12-20,125.459999,126.300003,124.639999,125.120003,125.120003,3937800
+NFLX,2016-12-21,125.529999,127.739998,125,126.5,126.5,6514800
+NFLX,2016-12-22,126.839996,127.5,125.18,125.580002,125.580002,4160700
+NFLX,2016-12-23,125.610001,126.279999,125.080002,125.589996,125.589996,2010400
+NFLX,2016-12-27,126.239998,129.050003,125.699997,128.350006,128.350006,5288200
+NFLX,2016-12-28,129.070007,129.070007,125.760002,125.889999,125.889999,4389200
+NFLX,2016-12-29,125.949997,126.139999,124.199997,125.330002,125.330002,3445100
+NFLX,2016-12-30,126.239998,126.57,123.599998,123.800003,123.800003,4455400
+NFLX,2017-01-03,124.959999,128.190002,124.309998,127.489998,127.489998,9437900
+NFLX,2017-01-04,127.489998,130.169998,126.550003,129.410004,129.410004,7843600
+NFLX,2017-01-05,129.220001,132.75,128.899994,131.809998,131.809998,10185500
+NFLX,2017-01-06,132.080002,133.880005,129.809998,131.070007,131.070007,10657900
+NFLX,2017-01-09,131.479996,131.990005,129.889999,130.949997,130.949997,5771800
+NFLX,2017-01-10,131.270004,132.220001,129.289993,129.889999,129.889999,5985800
+NFLX,2017-01-11,130.910004,131.5,129.25,130.5,130.5,5615100
+NFLX,2017-01-12,130.630005,130.850006,128.5,129.179993,129.179993,5388900
+NFLX,2017-01-13,131.149994,133.929993,130.580002,133.699997,133.699997,10515000
+NFLX,2017-01-17,135.039993,135.399994,132.089996,132.889999,132.889999,12220200
+NFLX,2017-01-18,133.210007,133.649994,131.059998,133.259995,133.259995,16168600
+NFLX,2017-01-19,142.009995,143.460007,138.25,138.410004,138.410004,23203400
+NFLX,2017-01-20,139.360001,140.789993,137.660004,138.600006,138.600006,9497400
+NFLX,2017-01-23,138.649994,139.490005,137.309998,137.389999,137.389999,7433900
+NFLX,2017-01-24,138.110001,140.929993,137.029999,140.110001,140.110001,7754700
+NFLX,2017-01-25,140.800003,141.389999,139.050003,139.520004,139.520004,7238100
+NFLX,2017-01-26,140.449997,141.210007,138.509995,138.960007,138.960007,6038300
+NFLX,2017-01-27,139.460007,142.490005,139,142.449997,142.449997,8323900
+NFLX,2017-01-30,141.770004,141.970001,138.800003,141.220001,141.220001,8122500
+NFLX,2017-01-31,140.550003,141.830002,139.699997,140.710007,140.710007,4411600
+NFLX,2017-02-01,141.199997,142.410004,139.300003,140.779999,140.779999,6033400
+NFLX,2017-02-02,140.610001,141.039993,139.050003,139.199997,139.199997,3462400
+NFLX,2017-02-03,139.509995,140.639999,139.100006,140.25,140.25,3512600
+NFLX,2017-02-06,140,141,139.160004,140.970001,140.970001,3552100
+NFLX,2017-02-07,141.490005,144.279999,141.050003,144,144,8573500
+NFLX,2017-02-08,143.570007,145.070007,142.559998,144.740005,144.740005,6887100
+NFLX,2017-02-09,144.979996,145.089996,143.580002,144.139999,144.139999,4555100
+NFLX,2017-02-10,144.679993,145.300003,143.970001,144.820007,144.820007,6171900
+NFLX,2017-02-13,145.190002,145.949997,143.050003,143.199997,143.199997,4790400
+NFLX,2017-02-14,143.199997,144.110001,140.050003,140.820007,140.820007,8367800
+NFLX,2017-02-15,140.720001,142.429993,140.509995,142.270004,142.270004,5309100
+NFLX,2017-02-16,142.419998,142.440002,141.070007,142.009995,142.009995,2847500
+NFLX,2017-02-17,141.75,142.899994,141.270004,142.220001,142.220001,4588100
+NFLX,2017-02-21,142.990005,143.380005,141.809998,142.600006,142.600006,3571500
+NFLX,2017-02-22,142.919998,144,142.169998,143.860001,143.860001,3482000
+NFLX,2017-02-23,144.449997,144.490005,141.520004,142.779999,142.779999,4668000
+NFLX,2017-02-24,141.880005,143.559998,141.550003,143.25,143.25,3302700
+NFLX,2017-02-27,143.119995,143.919998,142.380005,143.410004,143.410004,3907400
+NFLX,2017-02-28,143.300003,143.570007,141.850006,142.130005,142.130005,3862200
+NFLX,2017-03-01,142.839996,143.259995,142.100006,142.649994,142.649994,4170600
+NFLX,2017-03-02,142.149994,142.699997,139.089996,139.529999,139.529999,6119900
+NFLX,2017-03-03,139.690002,140.910004,138.259995,139.139999,139.139999,5399800
+NFLX,2017-03-06,141,142.839996,140.539993,141.940002,141.940002,7116100
+NFLX,2017-03-07,141.990005,142.399994,140.380005,141.429993,141.429993,4241000
+NFLX,2017-03-08,141.470001,142.059998,139.770004,140.320007,140.320007,4085500
+NFLX,2017-03-09,140.039993,141.240005,139.740005,140.529999,140.529999,2652700
+NFLX,2017-03-10,141.389999,141.800003,140.279999,140.889999,140.889999,3318500
+NFLX,2017-03-13,140.899994,143.710007,140.320007,143.520004,143.520004,4922400
+NFLX,2017-03-14,142.949997,143.309998,141.699997,143.190002,143.190002,4660300
+NFLX,2017-03-15,144.199997,145.520004,143.229996,145.25,145.25,5987200
+NFLX,2017-03-16,145.5,146.5,144.220001,144.389999,144.389999,5286500
+NFLX,2017-03-17,144.050003,145.759995,143.399994,145.110001,145.110001,6281300
+NFLX,2017-03-20,145.449997,146.25,144.580002,145.830002,145.830002,3421000
+NFLX,2017-03-21,146.75,147.699997,142.100006,142.419998,142.419998,7669800
+NFLX,2017-03-22,142.539993,143.800003,140.759995,142.649994,142.649994,6486900
+NFLX,2017-03-23,142.139999,142.889999,141.259995,141.839996,141.839996,3712600
+NFLX,2017-03-24,142.360001,142.800003,141.580002,142.020004,142.020004,3546600
+NFLX,2017-03-27,140.830002,144.389999,140,144.059998,144.059998,4771700
+NFLX,2017-03-28,144.100006,146.110001,143.919998,145.169998,145.169998,4638000
+NFLX,2017-03-29,145.5,147.179993,144.910004,146.470001,146.470001,3855000
+NFLX,2017-03-30,146.809998,148.289993,146.529999,148.059998,148.059998,4461100
+NFLX,2017-03-31,148,148.229996,147.330002,147.809998,147.809998,3888200
+NFLX,2017-04-03,146.699997,148.009995,145.740005,146.919998,146.919998,4609300
+NFLX,2017-04-04,146.839996,147.089996,144.889999,145.5,145.5,4368900
+NFLX,2017-04-05,146.190002,146.25,143.259995,143.619995,143.619995,4607600
+NFLX,2017-04-06,144,144.139999,143.009995,143.740005,143.740005,3312400
+NFLX,2017-04-07,143.789993,143.889999,142.710007,143.110001,143.110001,3040500
+NFLX,2017-04-10,143.039993,144.649994,141.210007,143.850006,143.850006,5807400
+NFLX,2017-04-11,144.279999,144.539993,141.979996,144.350006,144.350006,4621500
+NFLX,2017-04-12,144.850006,145.740005,143.550003,143.830002,143.830002,4387000
+NFLX,2017-04-13,144.25,144.550003,142.759995,142.919998,142.919998,3685800
+NFLX,2017-04-17,144.429993,147.320007,144.429993,147.25,147.25,16364700
+NFLX,2017-04-18,147.339996,147.399994,140,143.360001,143.360001,19671000
+NFLX,2017-04-19,143.369995,144,138.660004,139.759995,139.759995,12395100
+NFLX,2017-04-20,140.300003,141.800003,139.270004,141.179993,141.179993,7248200
+NFLX,2017-04-21,141.389999,143.029999,140.899994,142.869995,142.869995,6824800
+NFLX,2017-04-24,143.610001,144.5,143.399994,143.830002,143.830002,4800900
+NFLX,2017-04-25,147.460007,153.520004,146.220001,152.160004,152.160004,20674200
+NFLX,2017-04-26,151.529999,152.149994,148.899994,150.169998,150.169998,9274100
+NFLX,2017-04-27,150.600006,153.490005,149.300003,153.080002,153.080002,7719400
+NFLX,2017-04-28,152.710007,152.970001,150.940002,152.199997,152.199997,6366200
+NFLX,2017-05-01,151.910004,157.699997,151.610001,155.350006,155.350006,9031600
+NFLX,2017-05-02,155.759995,156.5,154.610001,156.449997,156.449997,5384800
+NFLX,2017-05-03,156.289993,156.539993,154.880005,155.589996,155.589996,3931200
+NFLX,2017-05-04,155.589996,157.899994,154.550003,157.25,157.25,5582300
+NFLX,2017-05-05,158.550003,158.589996,155.899994,156.600006,156.600006,5341700
+NFLX,2017-05-08,156.550003,157.639999,155.300003,156.380005,156.380005,4818800
+NFLX,2017-05-09,156.100006,157.850006,155.970001,157.460007,157.460007,3911000
+NFLX,2017-05-10,157.820007,161.100006,156.559998,160.279999,160.279999,6869900
+NFLX,2017-05-11,160.330002,160.520004,157.550003,158.539993,158.539993,5677400
+NFLX,2017-05-12,159.110001,160.839996,158.509995,160.809998,160.809998,5092900
+NFLX,2017-05-15,160.25,161.779999,159.759995,160.020004,160.020004,4972000
+NFLX,2017-05-16,160.5,161.179993,159.330002,159.410004,159.410004,3464900
+NFLX,2017-05-17,158.089996,158.779999,153,153.199997,153.199997,8184500
+NFLX,2017-05-18,153.610001,156.889999,153.240005,155.699997,155.699997,6802700
+NFLX,2017-05-19,156.149994,158.050003,155.910004,157.020004,157.020004,4091500
+NFLX,2017-05-22,157.860001,158.600006,156.429993,157.160004,157.160004,3744100
+NFLX,2017-05-23,157.75,158.309998,156.800003,157.949997,157.949997,3370900
+NFLX,2017-05-24,158.350006,158.479996,157.169998,157.75,157.75,2970800
+NFLX,2017-05-25,161,164.100006,160.550003,163.050003,163.050003,8561000
+NFLX,2017-05-26,162.839996,163.050003,161.119995,162.429993,162.429993,4834300
+NFLX,2017-05-30,163.600006,164.75,162.710007,163.220001,163.220001,4828600
+NFLX,2017-05-31,163.610001,164,160.740005,163.070007,163.070007,5328900
+NFLX,2017-06-01,163.520004,163.929993,161.699997,162.990005,162.990005,3896300
+NFLX,2017-06-02,163.419998,165.360001,162.800003,165.179993,165.179993,4259100
+NFLX,2017-06-05,165.490005,165.5,163.429993,165.059998,165.059998,3875200
+NFLX,2017-06-06,164.949997,166.820007,164.509995,165.169998,165.169998,4382100
+NFLX,2017-06-07,165.600006,166.399994,164.410004,165.610001,165.610001,3353100
+NFLX,2017-06-08,166.119995,166.869995,164.839996,165.880005,165.880005,3719100
+NFLX,2017-06-09,166.270004,166.270004,154.5,158.029999,158.029999,10292000
+NFLX,2017-06-12,155.300003,155.529999,148.309998,151.440002,151.440002,14114500
+NFLX,2017-06-13,154.380005,155.679993,150.130005,152.720001,152.720001,8484700
+NFLX,2017-06-14,154.339996,155.619995,150.279999,152.199997,152.199997,6461800
+NFLX,2017-06-15,149.440002,152.559998,147.300003,151.759995,151.759995,7319700
+NFLX,2017-06-16,151.449997,153.529999,150.389999,152.380005,152.380005,6909700
+NFLX,2017-06-19,154.289993,155.580002,152.410004,153.399994,153.399994,6544300
+NFLX,2017-06-20,153.679993,154.5,151.399994,152.050003,152.050003,4878700
+NFLX,2017-06-21,152.5,155.380005,152.259995,155.029999,155.029999,5803400
+NFLX,2017-06-22,155.130005,155.199997,153.699997,154.889999,154.889999,3769200
+NFLX,2017-06-23,155.009995,158.190002,153.759995,158.020004,158.020004,6250800
+NFLX,2017-06-26,158.779999,159.970001,156.559998,157.5,157.5,6016000
+NFLX,2017-06-27,156.619995,156.979996,150.720001,151.029999,151.029999,7424300
+NFLX,2017-06-28,151.639999,154.199997,150.119995,153.410004,153.410004,5589900
+NFLX,2017-06-29,152.820007,152.820007,148,150.089996,150.089996,7142500
+NFLX,2017-06-30,149.759995,150.710007,148.419998,149.410004,149.410004,5213300
+NFLX,2017-07-03,149.800003,150.449997,145.800003,146.169998,146.169998,3908200
+NFLX,2017-07-05,146.580002,148.259995,145.580002,147.610001,147.610001,4627800
+NFLX,2017-07-06,146.130005,147.270004,144.25,146.25,146.25,5486500
+NFLX,2017-07-07,146.649994,150.75,146.649994,150.179993,150.179993,5561300
+NFLX,2017-07-10,150.339996,153.229996,149.649994,152.669998,152.669998,5360600
+NFLX,2017-07-11,152.369995,155.229996,151.550003,154.330002,154.330002,4898600
+NFLX,2017-07-12,155.770004,158.800003,155.770004,158.75,158.75,8481800
+NFLX,2017-07-13,158.509995,160.130005,156.979996,158.210007,158.210007,6700100
+NFLX,2017-07-14,159.300003,161.350006,157.970001,161.119995,161.119995,5549200
+NFLX,2017-07-17,162.910004,163.550003,160.020004,161.699997,161.699997,17496700
+NFLX,2017-07-18,176.119995,185,174.240005,183.600006,183.600006,41587400
+NFLX,2017-07-19,182.970001,187.169998,181.75,183.860001,183.860001,17344300
+NFLX,2017-07-20,183.839996,185.919998,182.699997,183.600006,183.600006,7907200
+NFLX,2017-07-21,182.720001,191.5,182.710007,188.539993,188.539993,9277400
+NFLX,2017-07-24,188.690002,190.25,187.009995,187.910004,187.910004,8797300
+NFLX,2017-07-25,187.789993,188.660004,185.809998,186.970001,186.970001,5374500
+NFLX,2017-07-26,187.699997,189.699997,187.509995,189.080002,189.080002,4479300
+NFLX,2017-07-27,189.889999,190,179.380005,182.679993,182.679993,11221000
+NFLX,2017-07-28,182,185.029999,181.179993,184.039993,184.039993,6201900
+NFLX,2017-07-31,184.259995,184.970001,180.649994,181.660004,181.660004,4883600
+NFLX,2017-08-01,182.490005,184.619995,181.429993,182.029999,182.029999,5112700
+NFLX,2017-08-02,182.220001,182.570007,177.809998,180.740005,180.740005,5771300
+NFLX,2017-08-03,180.529999,181.220001,178.020004,179.229996,179.229996,4627700
+NFLX,2017-08-04,179.600006,181,178.5,180.270004,180.270004,4491100
+NFLX,2017-08-07,181,182.270004,179.100006,181.330002,181.330002,4609800
+NFLX,2017-08-08,181.369995,181.910004,177.449997,178.360001,178.360001,6104000
+NFLX,2017-08-09,171.429993,175.960007,170.009995,175.779999,175.779999,9670500
+NFLX,2017-08-10,174.029999,174.449997,167.600006,169.139999,169.139999,9693100
+NFLX,2017-08-11,169.860001,172.580002,169,171.399994,171.399994,5022300
+NFLX,2017-08-14,169.800003,172.449997,168.800003,171,171,7468400
+NFLX,2017-08-15,171.529999,171.880005,168.25,168.5,168.5,5656100
+NFLX,2017-08-16,167.5,170.5,166.25,169.979996,169.979996,7013600
+NFLX,2017-08-17,169.229996,170.580002,165.720001,166.089996,166.089996,5229200
+NFLX,2017-08-18,165.949997,169.970001,165.800003,166.539993,166.539993,7385700
+NFLX,2017-08-21,166.910004,168.990005,164.229996,166.759995,166.759995,6480700
+NFLX,2017-08-22,167.759995,169.929993,167.039993,169.339996,169.339996,4886300
+NFLX,2017-08-23,168.350006,169.639999,166.699997,169.059998,169.059998,4632300
+NFLX,2017-08-24,169.860001,171.240005,166.149994,168.130005,168.130005,5361700
+NFLX,2017-08-25,168.580002,168.75,165.5,165.949997,165.949997,4064000
+NFLX,2017-08-28,166.429993,168.669998,165.600006,167.119995,167.119995,3657300
+NFLX,2017-08-29,165,169.679993,164.729996,168.809998,168.809998,4620900
+NFLX,2017-08-30,169.5,174.850006,169.369995,174.690002,174.690002,8034700
+NFLX,2017-08-31,175.449997,176.240005,173.860001,174.710007,174.710007,6941000
+NFLX,2017-09-01,175.550003,176.479996,173.919998,174.740005,174.740005,3813000
+NFLX,2017-09-05,173.399994,175.880005,172.440002,174.520004,174.520004,4589500
+NFLX,2017-09-06,175.25,179.460007,173.729996,179.25,179.25,8742600
+NFLX,2017-09-07,178.800003,180.350006,177.100006,179,179,6036100
+NFLX,2017-09-08,178.449997,180.389999,176.25,176.419998,176.419998,4590800
+NFLX,2017-09-11,178.100006,182.470001,178.029999,181.740005,181.740005,5979400
+NFLX,2017-09-12,182.550003,185.330002,180.639999,185.149994,185.149994,6689600
+NFLX,2017-09-13,184.070007,184.5,182.550003,183.639999,183.639999,4320300
+NFLX,2017-09-14,183.25,185.289993,182.070007,182.630005,182.630005,4510700
+NFLX,2017-09-15,182.729996,184.929993,181.429993,182.350006,182.350006,5591700
+NFLX,2017-09-18,183.610001,185.449997,182.729996,184.619995,184.619995,5359600
+NFLX,2017-09-19,184.979996,186.229996,184.169998,185.679993,185.679993,4982100
+NFLX,2017-09-20,186.100006,186.5,183.199997,185.509995,185.509995,4625000
+NFLX,2017-09-21,185.820007,189.949997,184.509995,188.779999,188.779999,7148100
+NFLX,2017-09-22,188.399994,189.850006,186.389999,187.350006,187.350006,5464300
+NFLX,2017-09-25,186.460007,186.550003,177.699997,178.550003,178.550003,9367200
+NFLX,2017-09-26,180.699997,180.949997,176.550003,179.380005,179.380005,5602500
+NFLX,2017-09-27,181.009995,183.339996,180.699997,181.970001,181.970001,5710500
+NFLX,2017-09-28,181.25,181.949997,179.360001,180.699997,180.699997,4077000
+NFLX,2017-09-29,180.729996,182.899994,180.649994,181.350006,181.350006,4227900
+NFLX,2017-10-02,182.110001,182.800003,176.580002,177.009995,177.009995,7342000
+NFLX,2017-10-03,177.649994,179.699997,177.550003,179.190002,179.190002,3956900
+NFLX,2017-10-04,181.410004,186.699997,181.25,184.449997,184.449997,9235900
+NFLX,2017-10-05,185.649994,194.490005,184.490005,194.389999,194.389999,19412700
+NFLX,2017-10-06,194.300003,198.919998,192.050003,198.020004,198.020004,15348400
+NFLX,2017-10-09,199.100006,199.399994,196.559998,196.869995,196.869995,6971700
+NFLX,2017-10-10,197.850006,198.300003,192.100006,195.080002,195.080002,6233800
+NFLX,2017-10-11,195.570007,196.220001,193.809998,194.949997,194.949997,6450200
+NFLX,2017-10-12,196.75,198.619995,194.710007,195.860001,195.860001,7753300
+NFLX,2017-10-13,199.699997,200.820007,197.190002,199.490005,199.490005,12081300
+NFLX,2017-10-16,201.949997,202.830002,197.860001,202.679993,202.679993,22105400
+NFLX,2017-10-17,200.110001,204.380005,197.770004,199.479996,199.479996,23900100
+NFLX,2017-10-18,199.990005,200.009995,194.25,195.539993,195.539993,11198900
+NFLX,2017-10-19,193.009995,195.25,191.160004,195.130005,195.130005,7034600
+NFLX,2017-10-20,195.899994,196.380005,193.770004,194.160004,194.160004,5995600
+NFLX,2017-10-23,194.169998,194.899994,191.029999,192.470001,192.470001,6980000
+NFLX,2017-10-24,192.75,196.740005,191.399994,196.020004,196.020004,7069100
+NFLX,2017-10-25,195.380005,197.059998,193.009995,193.770004,193.770004,5315300
+NFLX,2017-10-26,194.660004,197.610001,194.080002,195.210007,195.210007,5185800
+NFLX,2017-10-27,197.199997,200.649994,196.220001,199.539993,199.539993,8128600
+NFLX,2017-10-30,199.619995,201.100006,197.070007,198.369995,198.369995,5439600
+NFLX,2017-10-31,198.210007,198.589996,195.220001,196.429993,196.429993,5518600
+NFLX,2017-11-01,197.240005,199.199997,196,198,198,5017400
+NFLX,2017-11-02,197.449997,199.440002,197.089996,199.320007,199.320007,3606300
+NFLX,2017-11-03,199.800003,200.550003,197.990005,200.009995,200.009995,3678800
+NFLX,2017-11-06,200,202.479996,198.089996,200.130005,200.130005,5846600
+NFLX,2017-11-07,200,200.610001,194.800003,195.889999,195.889999,6468000
+NFLX,2017-11-08,196,197.089996,194.740005,196.440002,196.440002,4237400
+NFLX,2017-11-09,194.460007,194.490005,190.809998,193.899994,193.899994,5979900
+NFLX,2017-11-10,191.610001,192.589996,189.5,192.020004,192.020004,6622200
+NFLX,2017-11-13,191.119995,196.050003,191,195.080002,195.080002,4607000
+NFLX,2017-11-14,193.639999,195.880005,193,195.710007,195.710007,3450500
+NFLX,2017-11-15,194.539993,195.419998,191.529999,192.119995,192.119995,4203100
+NFLX,2017-11-16,194.330002,197.699997,193.75,195.509995,195.509995,5678400
+NFLX,2017-11-17,195.740005,195.949997,192.649994,193.199997,193.199997,3906300
+NFLX,2017-11-20,193.300003,194.320007,191.899994,194.100006,194.100006,3827500
+NFLX,2017-11-21,195.039993,197.520004,194.970001,196.229996,196.229996,4787300
+NFLX,2017-11-22,196.580002,196.75,193.630005,196.320007,196.320007,5895400
+NFLX,2017-11-24,196.649994,196.899994,195.330002,195.75,195.75,2160500
+NFLX,2017-11-27,195.559998,195.850006,194,195.050003,195.050003,3210100
+NFLX,2017-11-28,195.339996,199.679993,194.009995,199.179993,199.179993,6981100
+NFLX,2017-11-29,198.910004,199.029999,184.320007,188.149994,188.149994,14202700
+NFLX,2017-11-30,190.309998,190.860001,186.679993,187.580002,187.580002,6630100
+NFLX,2017-12-01,186.990005,189.800003,185,186.820007,186.820007,6219500
+NFLX,2017-12-04,189.360001,189.720001,178.380005,184.039993,184.039993,9069800
+NFLX,2017-12-05,183.5,188.139999,181.190002,184.210007,184.210007,5783700
+NFLX,2017-12-06,183.380005,186.479996,182.880005,185.300003,185.300003,5490100
+NFLX,2017-12-07,185.710007,187.339996,183.220001,185.199997,185.199997,4659500
+NFLX,2017-12-08,186.5,189.419998,186.300003,188.539993,188.539993,4987300
+NFLX,2017-12-11,187.850006,189.419998,185.910004,186.220001,186.220001,5298600
+NFLX,2017-12-12,186.009995,187.850006,184.820007,185.729996,185.729996,4265900
+NFLX,2017-12-13,186.100006,188.690002,185.410004,187.860001,187.860001,4710000
+NFLX,2017-12-14,187.979996,192.639999,187.199997,189.559998,189.559998,7792800
+NFLX,2017-12-15,189.610001,191.429993,188.009995,190.119995,190.119995,7285600
+NFLX,2017-12-18,191.199997,191.649994,188.899994,190.419998,190.419998,5011000
+NFLX,2017-12-19,190.179993,190.300003,185.75,187.020004,187.020004,7033000
+NFLX,2017-12-20,187.940002,189.110001,185.259995,188.820007,188.820007,6545400
+NFLX,2017-12-21,189.440002,190.949997,187.580002,188.619995,188.619995,4729800
+NFLX,2017-12-22,188.330002,190.949997,186.800003,189.940002,189.940002,3878900
+NFLX,2017-12-26,189.779999,189.940002,186.399994,187.759995,187.759995,3045700
+NFLX,2017-12-27,187.800003,188.100006,185.220001,186.240005,186.240005,4002100
+NFLX,2017-12-28,187.179993,194.490005,186.850006,192.710007,192.710007,10107400
+NFLX,2017-12-29,192.509995,193.949997,191.220001,191.960007,191.960007,5187600
+NFLX,2018-01-02,196.100006,201.649994,195.419998,201.070007,201.070007,10966900
+NFLX,2018-01-03,202.050003,206.210007,201.5,205.050003,205.050003,8591400
+NFLX,2018-01-04,206.199997,207.050003,204,205.630005,205.630005,6029600
+NFLX,2018-01-05,207.25,210.020004,205.589996,209.990005,209.990005,7033200
+NFLX,2018-01-08,210.020004,212.5,208.440002,212.050003,212.050003,5580200
+NFLX,2018-01-09,212.110001,212.979996,208.589996,209.309998,209.309998,6125900
+NFLX,2018-01-10,207.570007,213.639999,206.910004,212.520004,212.520004,5951500
+NFLX,2018-01-11,214.289993,217.75,213.350006,217.240005,217.240005,7659500
+NFLX,2018-01-12,217.179993,222.550003,216,221.229996,221.229996,8199400
+NFLX,2018-01-16,224.240005,226.070007,217.199997,221.529999,221.529999,13516100
+NFLX,2018-01-17,221,221.149994,216.320007,217.5,217.5,9123100
+NFLX,2018-01-18,220.339996,220.580002,216.550003,220.330002,220.330002,8225300
+NFLX,2018-01-19,222.75,223.490005,218.5,220.460007,220.460007,10548600
+NFLX,2018-01-22,222,227.789993,221.199997,227.580002,227.580002,17703300
+NFLX,2018-01-23,255.050003,257.709991,248.020004,250.289993,250.289993,27705300
+NFLX,2018-01-24,250.880005,261.709991,249.309998,261.299988,261.299988,17352400
+NFLX,2018-01-25,263,272.299988,260.230011,269.700012,269.700012,15336400
+NFLX,2018-01-26,271.48999,274.600006,268.76001,274.600006,274.600006,11021800
+NFLX,2018-01-29,274.200012,286.809998,273.920013,284.589996,284.589996,17529700
+NFLX,2018-01-30,277,282.730011,272.700012,278.799988,278.799988,12482900
+NFLX,2018-01-31,281.940002,282.290009,269.579987,270.299988,270.299988,11695100
+NFLX,2018-02-01,266.410004,271.950012,263.380005,265.070007,265.070007,9669000
+NFLX,2018-02-02,263,270.619995,262.709991,267.429993,267.429993,9123600
+NFLX,2018-02-05,262,267.899994,250.029999,254.259995,254.259995,11896100
+NFLX,2018-02-06,247.699997,266.700012,245,265.720001,265.720001,12595800
+NFLX,2018-02-07,266.579987,272.450012,264.329987,264.559998,264.559998,8981500
+NFLX,2018-02-08,267.079987,267.619995,250,250.100006,250.100006,9306700
+NFLX,2018-02-09,253.850006,255.800003,236.110001,249.470001,249.470001,16906900
+NFLX,2018-02-12,252.139999,259.149994,249,257.950012,257.950012,8534900
+NFLX,2018-02-13,257.290009,261.410004,254.699997,258.269989,258.269989,6855200
+NFLX,2018-02-14,260.470001,269.880005,260.329987,266,266,10972000
+NFLX,2018-02-15,270.029999,280.5,267.630005,280.269989,280.269989,10759700
+NFLX,2018-02-16,278.730011,281.959991,275.690002,278.519989,278.519989,8312400
+NFLX,2018-02-20,277.73999,285.809998,276.609985,278.549988,278.549988,7769000
+NFLX,2018-02-21,282.070007,286.640015,280.01001,281.040009,281.040009,9371100
+NFLX,2018-02-22,283.880005,284.5,274.450012,278.140015,278.140015,8891500
+NFLX,2018-02-23,281,286,277.809998,285.929993,285.929993,7301800
+NFLX,2018-02-26,288.75,295.649994,287.01001,294.160004,294.160004,10268600
+NFLX,2018-02-27,294.769989,297.359985,290.589996,290.609985,290.609985,9416500
+NFLX,2018-02-28,293.100006,295.75,290.779999,291.380005,291.380005,7653500
+NFLX,2018-03-01,292.75,295.25,283.829987,290.390015,290.390015,11932100
+NFLX,2018-03-02,284.649994,301.179993,283.230011,301.049988,301.049988,13345300
+NFLX,2018-03-05,302.850006,316.910004,297.600006,315,315,18986100
+NFLX,2018-03-06,319.880005,325.790009,316.5,325.220001,325.220001,18525800
+NFLX,2018-03-07,320,323.73999,314.549988,321.160004,321.160004,17132200
+NFLX,2018-03-08,322.200012,322.920013,314.130005,317,317,11340100
+NFLX,2018-03-09,321.329987,331.440002,320.230011,331.440002,331.440002,14500200
+NFLX,2018-03-12,333.559998,333.980011,318.600006,321.299988,321.299988,20369200
+NFLX,2018-03-13,323.869995,325.839996,313.279999,315.880005,315.880005,12917200
+NFLX,2018-03-14,318.160004,323.880005,317.700012,321.549988,321.549988,10475100
+NFLX,2018-03-15,323.170013,323.399994,318.140015,321.089996,321.089996,5642900
+NFLX,2018-03-16,321.420013,324.109985,318.369995,318.450012,318.450012,7333700
+NFLX,2018-03-19,315.799988,317,307.339996,313.480011,313.480011,9925200
+NFLX,2018-03-20,313.26001,319.5,312.799988,317.5,317.5,5991900
+NFLX,2018-03-21,316.350006,319.399994,314.51001,316.480011,316.480011,5263900
+NFLX,2018-03-22,313.070007,314.119995,305.660004,306.700012,306.700012,8063300
+NFLX,2018-03-23,307.410004,309.369995,300.359985,300.940002,300.940002,9529900
+NFLX,2018-03-26,309.359985,321.029999,302,320.350006,320.350006,11988300
+NFLX,2018-03-27,322.48999,322.899994,297,300.690002,300.690002,12068600
+NFLX,2018-03-28,298.390015,298.799988,281.609985,285.769989,285.769989,18972900
+NFLX,2018-03-29,287,295.350006,275.899994,295.350006,295.350006,19145500
+NFLX,2018-04-02,291.940002,292.869995,275.049988,280.290009,280.290009,13405800
+NFLX,2018-04-03,285.450012,291.25,278.01001,283.670013,283.670013,12694900
+NFLX,2018-04-04,273.630005,290.309998,271.220001,288.940002,288.940002,12914000
+NFLX,2018-04-05,293.149994,299.160004,289.109985,293.970001,293.970001,10655200
+NFLX,2018-04-06,289.100006,298.850006,285.649994,288.850006,288.850006,11444800
+NFLX,2018-04-09,291.769989,299.549988,289.119995,289.929993,289.929993,9853600
+NFLX,2018-04-10,297.679993,298.950012,291.690002,298.070007,298.070007,10660500
+NFLX,2018-04-11,302.880005,311.640015,301.820007,303.670013,303.670013,14877400
+NFLX,2018-04-12,309.720001,311.130005,306.75,309.25,309.25,10249400
+NFLX,2018-04-13,317.290009,317.48999,308.230011,311.649994,311.649994,12046600
+NFLX,2018-04-16,315.98999,316.100006,304,307.779999,307.779999,20307900
+NFLX,2018-04-17,329.660004,338.619995,323.769989,336.059998,336.059998,33866500
+NFLX,2018-04-18,336.299988,338.820007,331.100006,334.519989,334.519989,11221100
+NFLX,2018-04-19,332.880005,335.309998,326.769989,332.700012,332.700012,8438800
+NFLX,2018-04-20,332.220001,336.51001,326,327.769989,327.769989,9158700
+NFLX,2018-04-23,329.149994,331.220001,317.079987,318.690002,318.690002,8968000
+NFLX,2018-04-24,319.220001,320.25,302.309998,307.019989,307.019989,13893200
+NFLX,2018-04-25,306.369995,309.980011,292.619995,305.76001,305.76001,14919700
+NFLX,2018-04-26,310,316.630005,305.579987,313.980011,313.980011,9266700
+NFLX,2018-04-27,316.25,317.450012,306.5,311.76001,311.76001,7074400
+NFLX,2018-04-30,311.070007,317.880005,310.119995,312.459991,312.459991,6088800
+NFLX,2018-05-01,310.359985,313.480011,306.690002,313.299988,313.299988,6036600
+NFLX,2018-05-02,311.649994,317.100006,310.399994,313.359985,313.359985,5697100
+NFLX,2018-05-03,312.589996,312.589996,305.730011,311.690002,311.690002,6135800
+NFLX,2018-05-04,308.709991,320.980011,307.670013,320.089996,320.089996,8209500
+NFLX,2018-05-07,321.98999,329.019989,319.339996,326.26001,326.26001,7117800
+NFLX,2018-05-08,325.899994,327.350006,323.049988,326.890015,326.890015,4735700
+NFLX,2018-05-09,328.790009,331.950012,327.51001,330.299988,330.299988,5633400
+NFLX,2018-05-10,331.5,332.059998,327.339996,329.600006,329.600006,5302300
+NFLX,2018-05-11,329.649994,331.26001,324.869995,326.459991,326.459991,4589700
+NFLX,2018-05-14,327.25,330.5,327.040009,328.529999,328.529999,4089800
+NFLX,2018-05-15,325.940002,326.940002,322.429993,326.130005,326.130005,4746100
+NFLX,2018-05-16,326.279999,329.720001,325.140015,328.190002,328.190002,3671700
+NFLX,2018-05-17,327.529999,330.450012,323.170013,325.220001,325.220001,4935700
+NFLX,2018-05-18,324.899994,326.420013,322.799988,324.179993,324.179993,3577700
+NFLX,2018-05-21,327.109985,331.880005,325.450012,331.820007,331.820007,6657300
+NFLX,2018-05-22,334.049988,336.630005,331.149994,331.619995,331.619995,5964400
+NFLX,2018-05-23,329.040009,345,328.089996,344.720001,344.720001,10049100
+NFLX,2018-05-24,344.339996,354,341.119995,349.290009,349.290009,14758600
+NFLX,2018-05-25,349.899994,354.359985,348.829987,351.290009,351.290009,7817400
+NFLX,2018-05-29,351.5,356.100006,346.709991,349.730011,349.730011,9717900
+NFLX,2018-05-30,352.369995,354,349.26001,353.540009,353.540009,5685500
+NFLX,2018-05-31,353.799988,355.529999,350.209991,351.600006,351.600006,6921700
+NFLX,2018-06-01,353.880005,359.98999,352.820007,359.929993,359.929993,7112300
+NFLX,2018-06-04,362.679993,363,355.51001,361.809998,361.809998,7682000
+NFLX,2018-06-05,363.320007,369.829987,361.410004,365.799988,365.799988,8358000
+NFLX,2018-06-06,367.779999,369.679993,363.329987,367.450012,367.450012,7712300
+NFLX,2018-06-07,368.540009,368.700012,357.799988,361.399994,361.399994,8278000
+NFLX,2018-06-08,358.059998,362.390015,356.25,360.570007,360.570007,5225700
+NFLX,2018-06-11,361.880005,365.670013,360.910004,361.450012,361.450012,4432400
+NFLX,2018-06-12,363.600006,365.980011,362,363.829987,363.829987,4291000
+NFLX,2018-06-13,367.529999,384.25,364.109985,379.929993,379.929993,18222800
+NFLX,2018-06-14,384.269989,395.029999,383.25,392.869995,392.869995,14598300
+NFLX,2018-06-15,390.709991,398.859985,387.51001,391.980011,391.980011,13588100
+NFLX,2018-06-18,387.720001,393.160004,386.5,390.399994,390.399994,6824800
+NFLX,2018-06-19,389.5,405.290009,388.5,404.980011,404.980011,16697100
+NFLX,2018-06-20,415.149994,419.470001,409.600006,416.76001,416.76001,16494600
+NFLX,2018-06-21,421.380005,423.209991,406.369995,415.440002,415.440002,18389900
+NFLX,2018-06-22,419.980011,420.5,409.649994,411.089996,411.089996,10428600
+NFLX,2018-06-25,404.690002,405.98999,378.75,384.480011,384.480011,22490900
+NFLX,2018-06-26,393.279999,404.779999,389.049988,399.390015,399.390015,15191200
+NFLX,2018-06-27,407.559998,411.589996,390,390.390015,390.390015,16541400
+NFLX,2018-06-28,395,396.899994,387.100006,395.420013,395.420013,12219900
+NFLX,2018-06-29,399.190002,401.329987,390.549988,391.429993,391.429993,9252500
+NFLX,2018-07-02,385.450012,398.380005,380,398.179993,398.179993,8142500
+NFLX,2018-07-03,399.48999,399.980011,389.5,390.519989,390.519989,5280300
+NFLX,2018-07-05,393.799988,399.23999,390.859985,398.390015,398.390015,8448900
+NFLX,2018-07-06,397.450012,408.649994,395.519989,408.25,408.25,8629600
+NFLX,2018-07-09,415.950012,419.119995,411.100006,418.970001,418.970001,11127500
+NFLX,2018-07-10,417.23999,419.440002,413.079987,415.630005,415.630005,9382900
+NFLX,2018-07-11,411.339996,419.769989,410.600006,418.649994,418.649994,9713900
+NFLX,2018-07-12,415.160004,416.790009,407.799988,413.5,413.5,12743300
+NFLX,2018-07-13,409.190002,410,395.079987,395.799988,395.799988,15719000
+NFLX,2018-07-16,398.980011,403.359985,391.75,400.480011,400.480011,22960000
+NFLX,2018-07-17,346.950012,385,344,379.480011,379.480011,58410400
+NFLX,2018-07-18,381.23999,383.130005,372.359985,375.130005,375.130005,21746300
+NFLX,2018-07-19,371.059998,375.75,363,364.230011,364.230011,16878700
+NFLX,2018-07-20,364.920013,370.5,360.140015,361.049988,361.049988,15096700
+NFLX,2018-07-23,359.149994,363.899994,353.600006,362.660004,362.660004,11505200
+NFLX,2018-07-24,366.940002,367.399994,354.559998,357.320007,357.320007,12851500
+NFLX,2018-07-25,357.570007,363.279999,355.649994,362.869995,362.869995,8467800
+NFLX,2018-07-26,358.190002,365.540009,356.630005,363.089996,363.089996,6993700
+NFLX,2018-07-27,366.850006,367,351.649994,355.209991,355.209991,8949500
+NFLX,2018-07-30,351.929993,352.029999,334.019989,334.959991,334.959991,18260700
+NFLX,2018-07-31,331.51001,342.5,328,337.450012,337.450012,14085400
+NFLX,2018-08-01,335.869995,344.410004,334.019989,338.380005,338.380005,7790500
+NFLX,2018-08-02,337.230011,345,334.709991,344.5,344.5,7131300
+NFLX,2018-08-03,347.75,347.859985,338.480011,343.089996,343.089996,8848400
+NFLX,2018-08-06,342.869995,351.980011,341.73999,350.920013,350.920013,8198100
+NFLX,2018-08-07,353.230011,357.309998,349.01001,351.829987,351.829987,7970900
+NFLX,2018-08-08,352.209991,352.290009,346.609985,347.609985,347.609985,5394700
+NFLX,2018-08-09,347.959991,352.440002,345.820007,349.359985,349.359985,4820300
+NFLX,2018-08-10,346.910004,349.100006,344.420013,345.869995,345.869995,4328400
+NFLX,2018-08-13,339.890015,347.190002,339.070007,341.309998,341.309998,6888900
+NFLX,2018-08-14,342.089996,342.410004,336.25,337.48999,337.48999,5805200
+NFLX,2018-08-15,334.029999,335.5,321,326.399994,326.399994,11784500
+NFLX,2018-08-16,329.899994,331.170013,321.209991,322.440002,322.440002,6689700
+NFLX,2018-08-17,319.01001,324.369995,312.959991,316.779999,316.779999,10407900
+NFLX,2018-08-20,314.640015,331.600006,310.929993,327.730011,327.730011,13591100
+NFLX,2018-08-21,331,341.5,329.700012,338.019989,338.019989,14783200
+NFLX,2018-08-22,338.48999,346.209991,337.410004,344.440002,344.440002,8930700
+NFLX,2018-08-23,348.109985,350.079987,337.649994,339.170013,339.170013,11336400
+NFLX,2018-08-24,346,359.149994,344.540009,358.820007,358.820007,14729100
+NFLX,2018-08-27,367.149994,374.48999,360,364.579987,364.579987,17427300
+NFLX,2018-08-28,367.230011,369.98999,360.380005,368.48999,368.48999,9222600
+NFLX,2018-08-29,367.200012,369.859985,362.910004,368.040009,368.040009,8118700
+NFLX,2018-08-30,365,376.809998,363.540009,370.980011,370.980011,10981000
+NFLX,2018-08-31,370.660004,376,367.079987,367.679993,367.679993,7943400
+NFLX,2018-09-04,366.470001,368.880005,361.26001,363.600006,363.600006,7605200
+NFLX,2018-09-05,360,363.390015,335.829987,341.179993,341.179993,13092800
+NFLX,2018-09-06,347.440002,356,341.98999,346.459991,346.459991,13050200
+NFLX,2018-09-07,342.200012,355.75,341.25,348.679993,348.679993,9105800
+NFLX,2018-09-10,352.269989,352.5,343.079987,348.410004,348.410004,5752200
+NFLX,2018-09-11,344.670013,356.149994,343.899994,355.929993,355.929993,6198100
+NFLX,2018-09-12,359.079987,370.429993,356.23999,369.950012,369.950012,10480800
+NFLX,2018-09-13,371.910004,374.089996,366.839996,368.149994,368.149994,8366100
+NFLX,2018-09-14,368.549988,371.089996,363.459991,364.559998,364.559998,4756400
+NFLX,2018-09-17,364.220001,367.329987,349.570007,350.350006,350.350006,7071900
+NFLX,2018-09-18,353.670013,368.149994,351.559998,367.649994,367.649994,10414000
+NFLX,2018-09-19,373.950012,377.609985,359.170013,366.959991,366.959991,11876800
+NFLX,2018-09-20,370.26001,370.26001,363.170013,365.359985,365.359985,6768100
+NFLX,2018-09-21,366.589996,372.220001,360.73999,361.190002,361.190002,11930600
+NFLX,2018-09-24,359,373.640015,354.329987,369.609985,369.609985,9322500
+NFLX,2018-09-25,370.230011,371.339996,364.48999,369.429993,369.429993,6799800
+NFLX,2018-09-26,373.589996,382,370.880005,377.880005,377.880005,13799700
+NFLX,2018-09-27,379.869995,383.200012,376,380.709991,380.709991,7326200
+NFLX,2018-09-28,379.23999,380.799988,373.730011,374.130005,374.130005,7114900
+NFLX,2018-10-01,375.850006,386.109985,375.589996,381.429993,381.429993,8376600
+NFLX,2018-10-02,384.380005,386.799988,373.829987,377.140015,377.140015,8638700
+NFLX,2018-10-03,378.529999,380.929993,374.880005,377.049988,377.049988,5798600
+NFLX,2018-10-04,375.880005,375.920013,360.399994,363.649994,363.649994,9074400
+NFLX,2018-10-05,359.769989,363.5,343,351.350006,351.350006,13523000
+NFLX,2018-10-08,345.179993,352.950012,338.109985,349.100006,349.100006,12375500
+NFLX,2018-10-09,348.480011,358.720001,347.089996,355.709991,355.709991,8755000
+NFLX,2018-10-10,353.519989,355.149994,325.390015,325.890015,325.890015,17183100
+NFLX,2018-10-11,324.940002,334.200012,315.809998,321.100006,321.100006,16082100
+NFLX,2018-10-12,339.570007,341.299988,328.899994,339.559998,339.559998,14870800
+NFLX,2018-10-15,337.630005,339.209991,326.929993,333.130005,333.130005,11215000
+NFLX,2018-10-16,337.23999,347.950012,330.559998,346.399994,346.399994,20156400
+NFLX,2018-10-17,378.329987,380,356.5,364.700012,364.700012,32610900
+NFLX,2018-10-18,360.670013,362.200012,346.049988,346.709991,346.709991,18461000
+NFLX,2018-10-19,351,355.799988,332.200012,332.670013,332.670013,16717200
+NFLX,2018-10-22,333.100006,335.799988,320.339996,329.540009,329.540009,17097200
+NFLX,2018-10-23,318,336.579987,316.769989,333.160004,333.160004,14907300
+NFLX,2018-10-24,332.279999,333,300.730011,301.829987,301.829987,19039300
+NFLX,2018-10-25,307.119995,319.940002,305.25,312.869995,312.869995,13346900
+NFLX,2018-10-26,300.51001,313.98999,292.299988,299.829987,299.829987,19616000
+NFLX,2018-10-29,305.26001,307.890015,275.399994,284.839996,284.839996,21698800
+NFLX,2018-10-30,275.570007,290.519989,271.209991,285.809998,285.809998,23685700
+NFLX,2018-10-31,297.769989,311.5,295.049988,301.779999,301.779999,20360300
+NFLX,2018-11-01,304.589996,318.450012,296.670013,317.380005,317.380005,15121500
+NFLX,2018-11-02,318,321.880005,308.329987,309.100006,309.100006,13404600
+NFLX,2018-11-05,311.100006,317.529999,303.73999,315.440002,315.440002,10283000
+NFLX,2018-11-06,314.76001,320.220001,305.299988,310.839996,310.839996,9710400
+NFLX,2018-11-07,312.899994,328.559998,311,327.5,327.5,13328300
+NFLX,2018-11-08,328,332.049988,316.609985,317.920013,317.920013,11023900
+NFLX,2018-11-09,311.070007,312.980011,298.01001,303.470001,303.470001,13480800
+NFLX,2018-11-12,300,302.48999,290.630005,294.070007,294.070007,10924800
+NFLX,2018-11-13,295,303.549988,289.100006,294.399994,294.399994,12232200
+NFLX,2018-11-14,300.399994,301.839996,278.299988,286.730011,286.730011,16853600
+NFLX,2018-11-15,285.51001,292.5,282.160004,290.059998,290.059998,9967100
+NFLX,2018-11-16,287.140015,291.720001,281,286.209991,286.209991,9099500
+NFLX,2018-11-19,283.790009,285.089996,269.149994,270.600006,270.600006,12993800
+NFLX,2018-11-20,254.630005,276.339996,250,266.980011,266.980011,16693800
+NFLX,2018-11-21,274.420013,275.339996,261.51001,262.130005,262.130005,11023000
+NFLX,2018-11-23,260.109985,265.5,256.839996,258.820007,258.820007,5245100
+NFLX,2018-11-26,260.549988,266.25,253.800003,261.429993,261.429993,12498600
+NFLX,2018-11-27,259.23999,269.079987,256.140015,266.630005,266.630005,11149500
+NFLX,2018-11-28,271.980011,284,263.339996,282.649994,282.649994,14801300
+NFLX,2018-11-29,282.320007,290.48999,275.5,288.75,288.75,15431500
+NFLX,2018-11-30,288,290.809998,283.059998,286.130005,286.130005,11860100
+NFLX,2018-12-03,293.190002,298.720001,284.579987,290.299988,290.299988,14117400
+NFLX,2018-12-04,288.130005,295.73999,274.720001,275.329987,275.329987,12800600
+NFLX,2018-12-06,268.329987,283.220001,267.140015,282.880005,282.880005,13074300
+NFLX,2018-12-07,282.480011,284.209991,263.380005,265.140015,265.140015,12466700
+NFLX,2018-12-10,264.190002,271.179993,260.609985,269.700012,269.700012,9605600
+NFLX,2018-12-11,274.079987,274.5,262.76001,265.320007,265.320007,9843200
+NFLX,2018-12-12,267.660004,281.769989,266.480011,274.880005,274.880005,11456700
+NFLX,2018-12-13,277.640015,279.320007,271.850006,276.019989,276.019989,8379300
+NFLX,2018-12-14,271.809998,277.670013,265,266.839996,266.839996,9915300
+NFLX,2018-12-17,266.51001,272.980011,261.079987,262.799988,262.799988,9634700
+NFLX,2018-12-18,263.299988,275.75,263.290009,270.940002,270.940002,10350100
+NFLX,2018-12-19,269.959991,280.869995,263.769989,266.769989,266.769989,13788400
+NFLX,2018-12-20,264.640015,269.899994,251.880005,260.579987,260.579987,16792900
+NFLX,2018-12-21,263.829987,264.5,241.289993,246.389999,246.389999,21397600
+NFLX,2018-12-24,242,250.649994,233.679993,233.880005,233.880005,9547600
+NFLX,2018-12-26,233.919998,254.5,231.229996,253.669998,253.669998,14402700
+NFLX,2018-12-27,250.110001,255.589996,240.100006,255.570007,255.570007,12235200
+NFLX,2018-12-28,257.940002,261.910004,249.800003,256.079987,256.079987,10992800
+NFLX,2018-12-31,260.160004,270.100006,260,267.660004,267.660004,13508900
+NFLX,2019-01-02,259.279999,269.75,256.579987,267.660004,267.660004,11679500
+NFLX,2019-01-03,270.200012,275.790009,264.429993,271.200012,271.200012,14969600
+NFLX,2019-01-04,281.880005,297.799988,278.540009,297.570007,297.570007,19330100
+NFLX,2019-01-07,302.100006,316.799988,301.649994,315.339996,315.339996,18620100
+NFLX,2019-01-08,319.980011,320.589996,308.01001,320.269989,320.269989,15359200
+NFLX,2019-01-09,317.709991,323.350006,313.5,319.959991,319.959991,13343200
+NFLX,2019-01-10,314.570007,325.369995,312.5,324.660004,324.660004,13472500
+NFLX,2019-01-11,330.959991,341.089996,328.519989,337.589996,337.589996,19500400
+NFLX,2019-01-14,334.23999,335.480011,329.130005,332.940002,332.940002,10499600
+NFLX,2019-01-15,349.600006,357.220001,347,354.640015,354.640015,21181200
+NFLX,2019-01-16,354,358.850006,348.109985,351.390015,351.390015,15385500
+NFLX,2019-01-17,349.5,355.790009,346.410004,353.190002,353.190002,18871200
+NFLX,2019-01-18,351.970001,353,336.730011,339.100006,339.100006,26621000
+NFLX,2019-01-22,334.890015,336.880005,321.029999,325.160004,325.160004,17941400
+NFLX,2019-01-23,328.25,331.75,318.600006,321.98999,321.98999,13480100
+NFLX,2019-01-24,320.600006,331.799988,319,326.670013,326.670013,11131600
+NFLX,2019-01-25,328.720001,340,328.51001,338.049988,338.049988,11152900
+NFLX,2019-01-28,334.700012,336.299988,328.880005,335.660004,335.660004,8652100
+NFLX,2019-01-29,335.869995,338.220001,328.149994,328.899994,328.899994,7655200
+NFLX,2019-01-30,332.75,341.779999,330.799988,340.660004,340.660004,9234500
+NFLX,2019-01-31,339.679993,345.98999,338.089996,339.5,339.5,8535500
+NFLX,2019-02-01,337.179993,346.839996,336.5,339.850006,339.850006,9827800
+NFLX,2019-02-04,342.600006,352,341.299988,351.339996,351.339996,9051400
+NFLX,2019-02-05,353.200012,360,352.899994,355.809998,355.809998,9046600
+NFLX,2019-02-06,357,357.040009,347.190002,352.190002,352.190002,6717700
+NFLX,2019-02-07,347.899994,348.75,339.019989,344.709991,344.709991,7864500
+NFLX,2019-02-08,338,348,338,347.570007,347.570007,7561400
+NFLX,2019-02-11,350,352.869995,344.809998,345.730011,345.730011,5454900
+NFLX,2019-02-12,348.089996,360,346.519989,359.970001,359.970001,10429400
+NFLX,2019-02-13,357.299988,359.600006,350.279999,351.769989,351.769989,10559100
+NFLX,2019-02-14,351.75,360.450012,348.329987,359.070007,359.070007,9295300
+NFLX,2019-02-15,358.470001,364.399994,355.5,356.869995,356.869995,9230000
+NFLX,2019-02-19,355.799988,365,355.320007,361.920013,361.920013,7396600
+NFLX,2019-02-20,364.850006,366.709991,356.700012,359.910004,359.910004,8110700
+NFLX,2019-02-21,360.029999,362.850006,353.880005,356.970001,356.970001,6227900
+NFLX,2019-02-22,360.339996,366.130005,360.049988,363.019989,363.019989,7088200
+NFLX,2019-02-25,367.01001,371.48999,363.790009,363.910004,363.910004,7569300
+NFLX,2019-02-26,362.980011,365.700012,359.329987,364.970001,364.970001,4944600
+NFLX,2019-02-27,363.5,368.029999,359.799988,362.869995,362.869995,5629900
+NFLX,2019-02-28,362.470001,366.390015,357.709991,358.100006,358.100006,6186800
+NFLX,2019-03-01,362.26001,362.869995,354.690002,357.320007,357.320007,5526500
+NFLX,2019-03-04,359.720001,362.25,348.040009,351.040009,351.040009,7487000
+NFLX,2019-03-05,351.459991,356.170013,348.25,354.299988,354.299988,5937800
+NFLX,2019-03-06,353.600006,359.880005,351.700012,359.609985,359.609985,6211900
+NFLX,2019-03-07,360.160004,362.859985,350.5,352.600006,352.600006,6151300
+NFLX,2019-03-08,345.75,349.920013,342.470001,349.600006,349.600006,6898800
+NFLX,2019-03-11,352,358.980011,350.029999,358.859985,358.859985,5387300
+NFLX,2019-03-12,359.369995,360.130005,353.799988,356.269989,356.269989,5164600
+NFLX,2019-03-13,355.809998,362.480011,352.769989,361.209991,361.209991,6444100
+NFLX,2019-03-14,360.5,363.839996,358.100006,358.820007,358.820007,5271400
+NFLX,2019-03-15,361.019989,364,358.890015,361.459991,361.459991,8444500
+NFLX,2019-03-18,362.470001,370.970001,361.859985,363.440002,363.440002,7194700
+NFLX,2019-03-19,366.399994,366.959991,356.799988,358.779999,358.779999,7541400
+NFLX,2019-03-20,358.910004,375.899994,357.01001,375.220001,375.220001,10917200
+NFLX,2019-03-21,374,379,370.609985,377.869995,377.869995,8544000
+NFLX,2019-03-22,375.950012,376.429993,360.040009,361.01001,361.01001,8661300
+NFLX,2019-03-25,359,367.040009,357.440002,366.230011,366.230011,8473800
+NFLX,2019-03-26,367.869995,368.380005,358.019989,359.970001,359.970001,7666500
+NFLX,2019-03-27,361,362.470001,350.369995,353.369995,353.369995,7852400
+NFLX,2019-03-28,354.48999,355.940002,349.200012,354.609985,354.609985,4361000
+NFLX,2019-03-29,357.160004,358.25,353.709991,356.559998,356.559998,4705600
+NFLX,2019-04-01,359,368.329987,358.51001,366.959991,366.959991,7036100
+NFLX,2019-04-02,366.25,368.420013,362.220001,367.720001,367.720001,5158700
+NFLX,2019-04-03,369.26001,373.410004,366.190002,369.75,369.75,5368900
+NFLX,2019-04-04,370.070007,372.049988,362.399994,367.880005,367.880005,4627300
+NFLX,2019-04-05,369,369.799988,364.660004,365.48999,365.48999,3905500
+NFLX,2019-04-08,365.109985,365.940002,359.929993,361.410004,361.410004,4653800
+NFLX,2019-04-09,360.540009,366.73999,359,364.709991,364.709991,5439200
+NFLX,2019-04-10,365.790009,368.850006,362.25,363.920013,363.920013,4545600
+NFLX,2019-04-11,365,370.119995,360.809998,367.649994,367.649994,6526900
+NFLX,2019-04-12,360.690002,361.75,349.359985,351.140015,351.140015,15646200
+NFLX,2019-04-15,350.709991,352.209991,342.269989,348.869995,348.869995,8842300
+NFLX,2019-04-16,355,364.480011,352.720001,359.459991,359.459991,18740200
+NFLX,2019-04-17,365.049988,368.76001,350.600006,354.73999,354.73999,18054100
+NFLX,2019-04-18,355,360.410004,351.640015,360.350006,360.350006,8353200
+NFLX,2019-04-22,359.700012,377.690002,359,377.339996,377.339996,11980500
+NFLX,2019-04-23,375.450012,384.799988,374.709991,381.890015,381.890015,10089800
+NFLX,2019-04-24,381.070007,381.899994,373.269989,374.230011,374.230011,6541900
+NFLX,2019-04-25,374.48999,374.76001,365.700012,368.329987,368.329987,6255500
+NFLX,2019-04-26,368.350006,375.140015,366.23999,374.850006,374.850006,5621900
+NFLX,2019-04-29,373.679993,374.579987,369.119995,371.829987,371.829987,3821700
+NFLX,2019-04-30,369.559998,374.5,368.350006,370.540009,370.540009,3870100
+NFLX,2019-05-01,374,385.98999,373.170013,378.809998,378.809998,9257300
+NFLX,2019-05-02,378,383.5,374.51001,379.059998,379.059998,5398200
+NFLX,2019-05-03,381.529999,385.029999,378.269989,385.029999,385.029999,5130300
+NFLX,2019-05-06,377.690002,381.350006,376,378.670013,378.670013,5793100
+NFLX,2019-05-07,377,379.910004,365.809998,370.459991,370.459991,6974900
+NFLX,2019-05-08,367.920013,369,361.359985,364.369995,364.369995,6572000
+NFLX,2019-05-09,360.899994,364.200012,352.75,362.75,362.75,5882600
+NFLX,2019-05-10,361.619995,365.26001,353.059998,361.040009,361.040009,5657100
+NFLX,2019-05-13,352.290009,354.26001,343.100006,345.26001,345.26001,8026700
+NFLX,2019-05-14,348.709991,349.950012,342.5,345.609985,345.609985,5353000
+NFLX,2019-05-15,343.339996,356.5,341.390015,354.98999,354.98999,6340100
+NFLX,2019-05-16,356.369995,364,353.940002,359.309998,359.309998,6441500
+NFLX,2019-05-17,356.390015,359.619995,353.790009,354.450012,354.450012,4725400
+NFLX,2019-05-20,351.230011,352.420013,345.399994,348.109985,348.109985,4621500
+NFLX,2019-05-21,350.950012,356.429993,349.929993,354.269989,354.269989,4026400
+NFLX,2019-05-22,358.01001,370.459991,357.299988,359.730011,359.730011,6229400
+NFLX,2019-05-23,355.5,357.420013,347.700012,352.209991,352.209991,5630400
+NFLX,2019-05-24,355.410004,359.440002,353.790009,354.390015,354.390015,3831000
+NFLX,2019-05-28,354.390015,361.200012,353.649994,355.059998,355.059998,4717100
+NFLX,2019-05-29,353.600006,353.850006,345.899994,349.190002,349.190002,5658900
+NFLX,2019-05-30,350.549988,354.209991,348.299988,351.850006,351.850006,4008000
+NFLX,2019-05-31,347.220001,349.339996,342.920013,343.279999,343.279999,5023400
+NFLX,2019-06-03,343.559998,347.660004,332.649994,336.630005,336.630005,7849600
+NFLX,2019-06-04,345,353.609985,343.25,353.399994,353.399994,7891600
+NFLX,2019-06-05,354.380005,357.880005,348.709991,355.730011,355.730011,5020100
+NFLX,2019-06-06,354.839996,358.209991,352.089996,357.130005,357.130005,3710000
+NFLX,2019-06-07,357.390015,365.149994,355.690002,360.869995,360.869995,4777300
+NFLX,2019-06-10,363.649994,367.100006,349.290009,352.01001,352.01001,7810300
+NFLX,2019-06-11,355,357.579987,348.5,351.269989,351.269989,5396700
+NFLX,2019-06-12,351.820007,353.609985,343.230011,345.559998,345.559998,4584700
+NFLX,2019-06-13,347.230011,348.5,339.25,343.429993,343.429993,6209300
+NFLX,2019-06-14,341.630005,343.399994,336.160004,339.730011,339.730011,5019000
+NFLX,2019-06-17,342.690002,351.769989,342.059998,350.619995,350.619995,5358200
+NFLX,2019-06-18,355.570007,361.5,353.75,357.119995,357.119995,5428500
+NFLX,2019-06-19,361.720001,364.73999,356.119995,363.519989,363.519989,5667200
+NFLX,2019-06-20,365.910004,370.119995,361.220001,365.209991,365.209991,5899500
+NFLX,2019-06-21,365,371.450012,365,369.209991,369.209991,7448400
+NFLX,2019-06-24,370.269989,375,370.200012,371.040009,371.040009,4830200
+NFLX,2019-06-25,370.75,371,358.290009,360.299988,360.299988,5750400
+NFLX,2019-06-26,361.600006,366.790009,361.600006,362.200012,362.200012,3669700
+NFLX,2019-06-27,363.200012,370.850006,363.200012,370.019989,370.019989,4138600
+NFLX,2019-06-28,370.26001,371.540009,364.869995,367.320007,367.320007,4592700
+NFLX,2019-07-01,373.5,376.660004,372,374.600006,374.600006,4992600
+NFLX,2019-07-02,374.890015,376,370.309998,375.429993,375.429993,3625000
+NFLX,2019-07-03,376.690002,381.98999,375.839996,381.720001,381.720001,3799000
+NFLX,2019-07-05,378.290009,381.399994,375.559998,380.549988,380.549988,3732200
+NFLX,2019-07-08,378.190002,378.25,375.359985,376.160004,376.160004,3113400
+NFLX,2019-07-09,379.059998,384.76001,377.5,379.929993,379.929993,6932800
+NFLX,2019-07-10,382.769989,384.339996,362.679993,381,381,5878800
+NFLX,2019-07-11,381.100006,384.540009,378.799988,379.5,379.5,4336300
+NFLX,2019-07-12,378.679993,379.73999,372.790009,373.25,373.25,6636900
+NFLX,2019-07-15,372.940002,373.679993,362.299988,366.600006,366.600006,7944700
+NFLX,2019-07-16,370.089996,371.339996,364.920013,365.98999,365.98999,5863200
+NFLX,2019-07-17,366.25,366.5,361.75,362.440002,362.440002,13639500
+NFLX,2019-07-18,323.76001,329.850006,320.299988,325.209991,325.209991,31287100
+NFLX,2019-07-19,323.399994,325.850006,314.230011,315.100006,315.100006,16302500
+NFLX,2019-07-22,312,314.540009,305.809998,310.619995,310.619995,17718000
+NFLX,2019-07-23,311.440002,313.5,306,307.299988,307.299988,9171100
+NFLX,2019-07-24,310.51001,319.98999,307.25,317.940002,317.940002,11961800
+NFLX,2019-07-25,318.859985,327.690002,316.299988,326.459991,326.459991,10798500
+NFLX,2019-07-26,328.790009,336,327.5,335.779999,335.779999,10847500
+NFLX,2019-07-29,335.980011,336.399994,328.769989,332.700012,332.700012,5782800
+NFLX,2019-07-30,329.200012,329.649994,323.230011,325.929993,325.929993,6029300
+NFLX,2019-07-31,325.160004,331.769989,318.529999,322.98999,322.98999,6259500
+NFLX,2019-08-01,324.25,328.579987,318.73999,319.5,319.5,6563200
+NFLX,2019-08-02,317.48999,319.410004,311.799988,318.829987,318.829987,6280300
+NFLX,2019-08-05,310.959991,313.420013,304.679993,307.630005,307.630005,8692500
+NFLX,2019-08-06,310.579987,311.880005,305.299988,310.100006,310.100006,6179100
+NFLX,2019-08-07,302.559998,305,296.809998,304.290009,304.290009,9322400
+NFLX,2019-08-08,311.029999,316.359985,306.630005,315.899994,315.899994,5905900
+NFLX,2019-08-09,313.73999,316.640015,305.679993,308.929993,308.929993,5349100
+NFLX,2019-08-12,305.459991,312.890015,303.23999,310.829987,310.829987,6531700
+NFLX,2019-08-13,309.769989,316.429993,308.160004,312.279999,312.279999,5289400
+NFLX,2019-08-14,308.01001,308.410004,298.01001,299.109985,299.109985,7355800
+NFLX,2019-08-15,299.5,300.630005,288,295.76001,295.76001,9629200
+NFLX,2019-08-16,298.859985,303.549988,296.269989,302.799988,302.799988,6905800
+NFLX,2019-08-19,306.25,311.75,304.75,309.380005,309.380005,4942200
+NFLX,2019-08-20,304.570007,305,297.679993,298.98999,298.98999,7349900
+NFLX,2019-08-21,301.609985,302.880005,296.200012,297.809998,297.809998,5685400
+NFLX,2019-08-22,298.649994,300.329987,293.149994,296.929993,296.929993,4974200
+NFLX,2019-08-23,295,299.01001,290.320007,291.440002,291.440002,6324900
+NFLX,2019-08-26,295.23999,296.950012,292.5,294.980011,294.980011,4695700
+NFLX,2019-08-27,294.540009,296.769989,287.200012,291.029999,291.029999,6309400
+NFLX,2019-08-28,289.470001,292.820007,287.75,291.769989,291.769989,3955700
+NFLX,2019-08-29,295,299.929993,294.98999,296.779999,296.779999,4388500
+NFLX,2019-08-30,298.779999,298.940002,290.850006,293.75,293.75,4446400
+NFLX,2019-09-03,290.820007,293.899994,288.059998,289.290009,289.290009,3682800
+NFLX,2019-09-04,291.25,292.380005,286.51001,291.519989,291.519989,4652500
+NFLX,2019-09-05,285.320007,293.970001,282.790009,293.25,293.25,8966800
+NFLX,2019-09-06,293.350006,293.350006,287.029999,290.170013,290.170013,5166600
+NFLX,2019-09-09,294.809998,301.549988,290.600006,294.339996,294.339996,8232700
+NFLX,2019-09-10,291.160004,297.170013,282.660004,287.98999,287.98999,12320200
+NFLX,2019-09-11,285.700012,292.649994,284.609985,288.269989,288.269989,7405900
+NFLX,2019-09-12,288.100006,292.730011,286.600006,288.859985,288.859985,5010900
+NFLX,2019-09-13,290.609985,296.619995,290.040009,294.149994,294.149994,6583100
+NFLX,2019-09-16,294.230011,297.429993,289.779999,294.290009,294.290009,5307400
+NFLX,2019-09-17,294.5,299.149994,291.790009,298.600006,298.600006,4777100
+NFLX,2019-09-18,294.98999,296.049988,287.450012,291.559998,291.559998,7811100
+NFLX,2019-09-19,291.559998,293.809998,283.399994,286.600006,286.600006,8461300
+NFLX,2019-09-20,280.26001,282.5,266,270.75,270.75,23832800
+NFLX,2019-09-23,268.350006,273.390015,261.890015,265.920013,265.920013,13478600
+NFLX,2019-09-24,262.5,265,252.279999,254.589996,254.589996,16338200
+NFLX,2019-09-25,255.710007,266.600006,253.699997,264.75,264.75,11643800
+NFLX,2019-09-26,266.420013,268.049988,260.200012,263.309998,263.309998,7684000
+NFLX,2019-09-27,266.179993,267.440002,260.390015,263.079987,263.079987,7328300
+NFLX,2019-09-30,264,268.880005,262.779999,267.619995,267.619995,6727200
+NFLX,2019-10-01,267.350006,272.200012,264.029999,269.579987,269.579987,8650300
+NFLX,2019-10-02,263.609985,269.350006,262.190002,268.029999,268.029999,7659100
+NFLX,2019-10-03,267.779999,268.839996,257.01001,268.149994,268.149994,8951000
+NFLX,2019-10-04,268.200012,275.480011,266.470001,272.790009,272.790009,9890400
+NFLX,2019-10-07,271.98999,276.679993,271.279999,274.459991,274.459991,6525600
+NFLX,2019-10-08,273.029999,275.529999,270.640015,270.720001,270.720001,6276400
+NFLX,2019-10-09,270.019989,271,264.570007,267.529999,267.529999,6794400
+NFLX,2019-10-10,265.970001,280.529999,265.029999,280.480011,280.480011,10809100
+NFLX,2019-10-11,284.799988,287.869995,282.339996,282.929993,282.929993,8786100
+NFLX,2019-10-14,283.929993,286.929993,282,285.529999,285.529999,5513200
+NFLX,2019-10-15,283.820007,285.869995,279.399994,284.25,284.25,7685600
+NFLX,2019-10-16,283.119995,288.170013,280.73999,286.279999,286.279999,16175900
+NFLX,2019-10-17,304.48999,308.75,288.299988,293.350006,293.350006,38258900
+NFLX,2019-10-18,289.359985,290.899994,273.359985,275.299988,275.299988,23429900
+NFLX,2019-10-21,272.890015,279.940002,269,278.049988,278.049988,12599200
+NFLX,2019-10-22,271.160004,275.410004,265.799988,266.690002,266.690002,11802400
+NFLX,2019-10-23,268.059998,273.920013,266.630005,271.269989,271.269989,7133500
+NFLX,2019-10-24,271.809998,274.019989,268.799988,271.5,271.5,4827400
+NFLX,2019-10-25,270.679993,277.769989,270.179993,276.820007,276.820007,4747800
+NFLX,2019-10-28,278.049988,285.75,277.350006,281.859985,281.859985,6248400
+NFLX,2019-10-29,281.869995,284.410004,277.549988,281.209991,281.209991,4356200
+NFLX,2019-10-30,284.339996,293.48999,283,291.450012,291.450012,9345600
+NFLX,2019-10-31,291,291.450012,284.779999,287.410004,287.410004,5090000
+NFLX,2019-11-01,288.700012,289.119995,283.019989,286.809998,286.809998,5594300
+NFLX,2019-11-04,288,295.390015,287.160004,292.859985,292.859985,5566200
+NFLX,2019-11-05,289.98999,291.190002,286.309998,288.029999,288.029999,4062400
+NFLX,2019-11-06,288.190002,290.559998,285.839996,288.589996,288.589996,3438300
+NFLX,2019-11-07,290.700012,298.190002,288.269989,289.570007,289.570007,5928500
+NFLX,2019-11-08,288.730011,293.98999,287.51001,291.570007,291.570007,4509000
+NFLX,2019-11-11,289.160004,296.359985,288.5,294.179993,294.179993,3944300
+NFLX,2019-11-12,295.320007,295.350006,288.700012,292.01001,292.01001,5772800
+NFLX,2019-11-13,291.029999,293.410004,281.140015,283.109985,283.109985,9158900
+NFLX,2019-11-14,283.25,290.630005,283.220001,289.619995,289.619995,6529000
+NFLX,2019-11-15,290.589996,295.820007,287.570007,295.029999,295.029999,6333800
+NFLX,2019-11-18,296,304.98999,293.279999,302.570007,302.570007,8616600
+NFLX,2019-11-19,304.01001,305.670013,298.519989,302.600006,302.600006,5918000
+NFLX,2019-11-20,301.01001,308.25,301,305.160004,305.160004,5111800
+NFLX,2019-11-21,306,312.690002,304.26001,311.690002,311.690002,7488400
+NFLX,2019-11-22,309.100006,311.399994,304.410004,310.480011,310.480011,5970100
+NFLX,2019-11-25,308.829987,315.730011,305.25,315.549988,315.549988,7873900
+NFLX,2019-11-26,315,316.5,311.690002,312.48999,312.48999,5321000
+NFLX,2019-11-27,313.929993,316.820007,312.75,315.929993,315.929993,4096900
+NFLX,2019-11-29,315.779999,316.619995,313.339996,314.660004,314.660004,2411700
+NFLX,2019-12-02,314.390015,314.390015,303.75,309.98999,309.98999,6218800
+NFLX,2019-12-03,302.220001,307.359985,301.880005,306.160004,306.160004,4992800
+NFLX,2019-12-04,308.429993,308.429993,303.269989,304.320007,304.320007,3512100
+NFLX,2019-12-05,305.269989,306.480011,298.809998,302.859985,302.859985,4615500
+NFLX,2019-12-06,304.700012,307.850006,302.600006,307.350006,307.350006,4457800
+NFLX,2019-12-09,307.350006,311.48999,302.440002,302.5,302.5,5748400
+NFLX,2019-12-10,296.119995,298.940002,292.019989,293.119995,293.119995,10476100
+NFLX,2019-12-11,294.48999,299.429993,294.200012,298.929993,298.929993,5589800
+NFLX,2019-12-12,295.670013,299.170013,295.059998,298.440002,298.440002,4766600
+NFLX,2019-12-13,298.5,301.799988,297.25,298.5,298.5,3879700
+NFLX,2019-12-16,300.850006,305.709991,298.630005,304.209991,304.209991,4658900
+NFLX,2019-12-17,307.359985,316.799988,306.600006,315.480011,315.480011,10427100
+NFLX,2019-12-18,316.26001,325.359985,315.600006,320.799988,320.799988,11207400
+NFLX,2019-12-19,324.5,332.829987,324.179993,332.220001,332.220001,9822300
+NFLX,2019-12-20,335,338,330.600006,336.899994,336.899994,9914900
+NFLX,2019-12-23,337.76001,337.950012,331.019989,333.100006,333.100006,5765300
+NFLX,2019-12-24,334.01001,335.700012,331.600006,333.200012,333.200012,2019300
+NFLX,2019-12-26,334.600006,336.459991,332.01001,332.630005,332.630005,3589900
+NFLX,2019-12-27,332.959991,333.820007,326.01001,329.089996,329.089996,5036100
+NFLX,2019-12-30,329.079987,329.190002,322.859985,323.309998,323.309998,4311500
+NFLX,2019-12-31,322,324.920013,321.089996,323.570007,323.570007,3713300
+NFLX,2020-01-02,326.100006,329.980011,324.779999,329.809998,329.809998,4485800
+NFLX,2020-01-03,326.779999,329.859985,325.529999,325.899994,325.899994,3806900
+NFLX,2020-01-06,323.119995,336.359985,321.200012,335.829987,335.829987,5663100
+NFLX,2020-01-07,336.470001,336.700012,330.299988,330.75,330.75,4703200
+NFLX,2020-01-08,331.48999,342.700012,331.049988,339.26001,339.26001,7104500
+NFLX,2020-01-09,342,343.420013,334.609985,335.660004,335.660004,4709300
+NFLX,2020-01-10,337.130005,338.5,327.269989,329.049988,329.049988,4718300
+NFLX,2020-01-13,331.799988,340.850006,331.51001,338.920013,338.920013,6290000
+NFLX,2020-01-14,344.399994,345.380005,335.519989,338.690002,338.690002,7199400
+NFLX,2020-01-15,338.679993,343.170013,336.600006,339.070007,339.070007,5158000
+NFLX,2020-01-16,343.5,343.559998,335.850006,338.619995,338.619995,5016000
+NFLX,2020-01-17,341,341.570007,337.380005,339.670013,339.670013,6066500
+NFLX,2020-01-21,340,341,332.589996,338.109985,338.109985,14350300
+NFLX,2020-01-22,332.549988,336.299988,323.600006,326,326,21730000
+NFLX,2020-01-23,326.040009,349.880005,325.01001,349.600006,349.600006,18200300
+NFLX,2020-01-24,348.459991,359.850006,345.880005,353.160004,353.160004,17939700
+NFLX,2020-01-27,345.950012,351.899994,341.019989,342.880005,342.880005,7709500
+NFLX,2020-01-28,345.880005,352.399994,342.779999,348.519989,348.519989,6821600
+NFLX,2020-01-29,349,349.399994,338.549988,343.160004,343.160004,7643500
+NFLX,2020-01-30,341.100006,348.200012,339.25,347.73999,347.73999,5328100
+NFLX,2020-01-31,347.390015,347.390015,340.980011,345.089996,345.089996,5230000
+NFLX,2020-02-03,347.23999,359.630005,346.279999,358,358,6670600
+NFLX,2020-02-04,361,369.570007,356.100006,369.01001,369.01001,7161500
+NFLX,2020-02-05,375.130005,375.25,362.299988,369.670013,369.670013,6437000
+NFLX,2020-02-06,369.600006,371.549988,362.51001,366.950012,366.950012,3920400
+NFLX,2020-02-07,365.040009,371.799988,363.570007,366.769989,366.769989,4385200
+NFLX,2020-02-10,365,374.799988,362.519989,371.070007,371.070007,5294100
+NFLX,2020-02-11,373.75,378.109985,369.720001,373.690002,373.690002,4772900
+NFLX,2020-02-12,377.179993,380.619995,375.880005,380.01001,380.01001,4624800
+NFLX,2020-02-13,376.959991,385.369995,376.51001,381.399994,381.399994,4485400
+NFLX,2020-02-14,381.470001,385.149994,379.429993,380.399994,380.399994,3736300
+NFLX,2020-02-18,379.299988,389.540009,379.190002,387.779999,387.779999,5173900
+NFLX,2020-02-19,388.119995,392.950012,384.899994,386.190002,386.190002,4896400
+NFLX,2020-02-20,386.559998,389.700012,376.679993,386,386,4079400
+NFLX,2020-02-21,385.329987,387.320007,377.899994,380.070007,380.070007,3930100
+NFLX,2020-02-24,364.76001,372.820007,361,368.700012,368.700012,6936400
+NFLX,2020-02-25,372,375.649994,357.720001,360.089996,360.089996,6481200
+NFLX,2020-02-26,366.309998,382,365,379.23999,379.23999,8934100
+NFLX,2020-02-27,371.459991,391.559998,370.600006,371.709991,371.709991,10967700
+NFLX,2020-02-28,364.209991,376.769989,356.799988,369.029999,369.029999,11168600
+NFLX,2020-03-02,373.109985,381.359985,364.5,381.049988,381.049988,6997900
+NFLX,2020-03-03,381.029999,393.519989,367.399994,368.769989,368.769989,8364600
+NFLX,2020-03-04,377.769989,384.01001,370.51001,383.790009,383.790009,5487300
+NFLX,2020-03-05,381,391.399994,368.640015,372.779999,372.779999,8747000
+NFLX,2020-03-06,367.700012,371.309998,356.850006,368.970001,368.970001,8147200
+NFLX,2020-03-09,343.859985,357.470001,341.720001,346.48999,346.48999,7405500
+NFLX,2020-03-10,356.429993,364.540009,347.850006,364.130005,364.130005,7604400
+NFLX,2020-03-11,358.920013,362.980011,344.790009,349.920013,349.920013,6036000
+NFLX,2020-03-12,326.5,335.720001,307.320007,315.25,315.25,12071600
+NFLX,2020-03-13,330.51001,336.420013,307.390015,336.299988,336.299988,9458200
+NFLX,2020-03-16,306.630005,334.350006,294.75,298.839996,298.839996,10559900
+NFLX,2020-03-17,306.190002,322.899994,290.25,319.75,319.75,10013900
+NFLX,2020-03-18,302.399994,331.579987,300,315.470001,315.470001,12593600
+NFLX,2020-03-19,324.329987,348.51001,316.820007,332.029999,332.029999,10616000
+NFLX,2020-03-20,342.309998,350.48999,332,332.829987,332.829987,10853800
+NFLX,2020-03-23,347.890015,366.109985,340.880005,360.269989,360.269989,13449400
+NFLX,2020-03-24,369.98999,372.929993,353.029999,357.320007,357.320007,11638700
+NFLX,2020-03-25,361.019989,362,339.170013,342.390015,342.390015,8767200
+NFLX,2020-03-26,344,363.839996,341.730011,362.98999,362.98999,7229600
+NFLX,2020-03-27,359.089996,368.559998,353,357.119995,357.119995,7948800
+NFLX,2020-03-30,363,377.799988,361.170013,370.959991,370.959991,8622000
+NFLX,2020-03-31,367.929993,383.01001,366.440002,375.5,375.5,9366500
+NFLX,2020-04-01,376.049988,380.230011,361.019989,364.079987,364.079987,6672500
+NFLX,2020-04-02,364.079987,370.98999,360.059998,370.079987,370.079987,4592500
+NFLX,2020-04-03,367.470001,370.899994,357.51001,361.76001,361.76001,4860800
+NFLX,2020-04-06,365.220001,380.290009,361.709991,379.959991,379.959991,8183900
+NFLX,2020-04-07,380,381.329987,369.339996,372.279999,372.279999,7046400
+NFLX,2020-04-08,374.01001,378.390015,368.309998,371.119995,371.119995,6908900
+NFLX,2020-04-09,371.059998,372.100006,363.029999,370.720001,370.720001,7711300
+NFLX,2020-04-13,371.309998,400.51001,367.700012,396.720001,396.720001,11692900
+NFLX,2020-04-14,397.5,417.820007,394.850006,413.549988,413.549988,11581000
+NFLX,2020-04-15,413,434.980011,412.25,426.75,426.75,13561200
+NFLX,2020-04-16,437,449.519989,431.609985,439.170013,439.170013,16128700
+NFLX,2020-04-17,431,432,414.700012,422.959991,422.959991,12616300
+NFLX,2020-04-20,435.170013,444.48999,430.559998,437.48999,437.48999,12655800
+NFLX,2020-04-21,444.769989,447,425.600006,433.829987,433.829987,23177600
+NFLX,2020-04-22,429.730011,433,413,421.420013,421.420013,21084800
+NFLX,2020-04-23,419.26001,438.410004,419.26001,426.700012,426.700012,13952300
+NFLX,2020-04-24,425,427.170013,415.880005,424.98999,424.98999,8658900
+NFLX,2020-04-27,425,429,420.839996,421.380005,421.380005,6277500
+NFLX,2020-04-28,419.98999,421,402.910004,403.829987,403.829987,10101200
+NFLX,2020-04-29,399.529999,415.859985,393.600006,411.890015,411.890015,9693100
+NFLX,2020-04-30,410.309998,424.440002,408,419.850006,419.850006,7954000
+NFLX,2020-05-01,415.100006,427.970001,411.730011,415.269989,415.269989,8299900
+NFLX,2020-05-04,417.779999,428.540009,414.869995,428.149994,428.149994,7799100
+NFLX,2020-05-05,427.559998,431,421.559998,424.679993,424.679993,6286300
+NFLX,2020-05-06,429.299988,439.769989,426.390015,434.26001,434.26001,6660700
+NFLX,2020-05-07,436.890015,438.880005,430.660004,436.529999,436.529999,5641900
+NFLX,2020-05-08,434.140015,442,433.640015,435.549988,435.549988,5049300
+NFLX,2020-05-11,436.329987,444.890015,435.559998,440.519989,440.519989,5486000
+NFLX,2020-05-12,442,444.170013,431.359985,431.820007,431.820007,4598200
+NFLX,2020-05-13,435.690002,447,427.269989,438.269989,438.269989,7014600
+NFLX,2020-05-14,444.899994,452.380005,432.820007,441.950012,441.950012,9007500
+NFLX,2020-05-15,440.700012,455,437.51001,454.190002,454.190002,7244000
+NFLX,2020-05-18,451.160004,456.359985,443.350006,452.579987,452.579987,7773500
+NFLX,2020-05-19,453.399994,458.970001,450.470001,451.040009,451.040009,4810500
+NFLX,2020-05-20,454.25,455.809998,444,447.670013,447.670013,5607300
+NFLX,2020-05-21,448.559998,448.959991,430.25,436.25,436.25,9117300
+NFLX,2020-05-22,437,439.089996,427.179993,429.320007,429.320007,5422300
+NFLX,2020-05-26,427.769989,428.5,413.140015,414.769989,414.769989,7881100
+NFLX,2020-05-27,410.380005,420.019989,397.859985,419.890015,419.890015,10446300
+NFLX,2020-05-28,417.23999,422.369995,411.5,413.440002,413.440002,5655100
+NFLX,2020-05-29,417.459991,420.299988,411.850006,419.730011,419.730011,5254900
+NFLX,2020-06-01,418.829987,426.720001,415.980011,425.920013,425.920013,3743700
+NFLX,2020-06-02,425.869995,427.589996,419.459991,427.309998,427.309998,3494800
+NFLX,2020-06-03,426.950012,427.100006,418.049988,421.970001,421.970001,4316000
+NFLX,2020-06-04,422.390015,428.709991,410.029999,414.329987,414.329987,5410500
+NFLX,2020-06-05,407.290009,420.23999,404.25,419.600006,419.600006,5099600
+NFLX,2020-06-08,416,420.799988,406.5,419.48999,419.48999,5851500
+NFLX,2020-06-09,421.649994,434.730011,420.309998,434.049988,434.049988,6797000
+NFLX,2020-06-10,436,439.690002,430.549988,434.480011,434.480011,4896900
+NFLX,2020-06-11,428.200012,445.570007,424.160004,425.559998,425.559998,7462900
+NFLX,2020-06-12,429,434.059998,412.450012,418.070007,418.070007,6461100
+NFLX,2020-06-15,421.399994,426.48999,415.420013,425.5,425.5,4467900
+NFLX,2020-06-16,425.76001,437.959991,425.179993,436.130005,436.130005,5507900
+NFLX,2020-06-17,441.820007,450.459991,439.220001,447.769989,447.769989,6529600
+NFLX,2020-06-18,448.730011,452.76001,442.799988,449.869995,449.869995,4277600
+NFLX,2020-06-19,449.119995,453.970001,445.600006,453.720001,453.720001,5934500
+NFLX,2020-06-22,455.01001,468.589996,454.209991,468.040009,468.040009,6272100
+NFLX,2020-06-23,466.5,474.01001,464.5,466.26001,466.26001,5948400
+NFLX,2020-06-24,468.540009,472.359985,454,457.850006,457.850006,4826200
+NFLX,2020-06-25,458.859985,467.01001,454,465.910004,465.910004,4134500
+NFLX,2020-06-26,466.390015,468.029999,442.23999,443.399994,443.399994,6804700
+NFLX,2020-06-29,445.230011,447.670013,432.140015,447.23999,447.23999,4844000
+NFLX,2020-06-30,450.019989,457.589996,447,455.040009,455.040009,4198500
+NFLX,2020-07-01,454,488.230011,454,485.640015,485.640015,9705900
+NFLX,2020-07-02,485.640015,492.279999,475.529999,476.890015,476.890015,6351500
+NFLX,2020-07-06,480.769989,499.5,479.799988,493.809998,493.809998,7839000
+NFLX,2020-07-07,497.309998,504.820007,490.829987,493.160004,493.160004,5669900
+NFLX,2020-07-08,498.579987,505.100006,493.809998,502.779999,502.779999,5691700
+NFLX,2020-07-09,508.399994,510,495.779999,507.76001,507.76001,5840500
+NFLX,2020-07-10,519.72998,555.880005,511.279999,548.72998,548.72998,21605600
+NFLX,2020-07-13,567.97998,575.369995,520.960022,525.5,525.5,18399000
+NFLX,2020-07-14,517.080017,525.5,490.48999,524.880005,524.880005,15083300
+NFLX,2020-07-15,516.299988,529,510.179993,523.26001,523.26001,10066700
+NFLX,2020-07-16,526.47998,535.539978,504.359985,527.390015,527.390015,24499000
+NFLX,2020-07-17,494.869995,503.589996,484.140015,492.98999,492.98999,24991400
+NFLX,2020-07-20,489.140015,504.5,484.200012,502.410004,502.410004,11940300
+NFLX,2020-07-21,506,506.220001,488.609985,490.100006,490.100006,9113700
+NFLX,2020-07-22,492.190002,497.200012,487.200012,489.820007,489.820007,6954100
+NFLX,2020-07-23,491.130005,491.899994,472.019989,477.579987,477.579987,7722000
+NFLX,2020-07-24,468.769989,487.170013,467.540009,480.450012,480.450012,7746200
+NFLX,2020-07-27,484.51001,496.920013,482.309998,495.649994,495.649994,7863100
+NFLX,2020-07-28,496.019989,497.790009,487.76001,488.51001,488.51001,5986700
+NFLX,2020-07-29,492.25,494.920013,484.130005,484.480011,484.480011,6611800
+NFLX,2020-07-30,480.709991,488.350006,477.51001,485.799988,485.799988,6608600
+NFLX,2020-07-31,488.290009,494.799988,484.5,488.880005,488.880005,5916300
+NFLX,2020-08-03,490.859985,503.089996,490.230011,498.619995,498.619995,5873100
+NFLX,2020-08-04,498.649994,510.440002,498.649994,509.640015,509.640015,5608000
+NFLX,2020-08-05,508.679993,510.100006,501.200012,502.109985,502.109985,4308200
+NFLX,2020-08-06,504.109985,510.820007,498.700012,509.079987,509.079987,3725900
+NFLX,2020-08-07,505.450012,508.290009,486.679993,494.730011,494.730011,5910300
+NFLX,2020-08-10,493.350006,497.459991,478.630005,483.380005,483.380005,4691200
+NFLX,2020-08-11,479.75,480.920013,466.549988,466.929993,466.929993,7329200
+NFLX,2020-08-12,471.339996,482.48999,470.179993,475.470001,475.470001,5439200
+NFLX,2020-08-13,478.399994,484.450012,476.450012,481.329987,481.329987,3008900
+NFLX,2020-08-14,482.820007,488.329987,480.209991,482.679993,482.679993,2943500
+NFLX,2020-08-17,484.190002,486.23999,479.100006,482.350006,482.350006,2423500
+NFLX,2020-08-18,484.350006,495.299988,482.799988,491.869995,491.869995,3505500
+NFLX,2020-08-19,493.929993,494.5,483.5,484.529999,484.529999,3156200
+NFLX,2020-08-20,484.690002,498.940002,483.890015,497.899994,497.899994,5132500
+NFLX,2020-08-21,496.459991,498.130005,490,492.309998,492.309998,3921300
+NFLX,2020-08-24,495.440002,501,483.160004,488.809998,488.809998,4762200
+NFLX,2020-08-25,488.190002,492.470001,485.089996,490.579987,490.579987,5727700
+NFLX,2020-08-26,492.5,549.039978,492.079987,547.530029,547.530029,20373700
+NFLX,2020-08-27,537.780029,541,521.25,526.27002,526.27002,9062900
+NFLX,2020-08-28,532,539,522,523.890015,523.890015,4417500
+NFLX,2020-08-31,521.159973,531.98999,517.580017,529.559998,529.559998,4941400
+NFLX,2020-09-01,532.599976,557.390015,532.450012,556.549988,556.549988,9572700
+NFLX,2020-09-02,553.780029,556.5,537.369995,552.840027,552.840027,5886900
+NFLX,2020-09-03,545,554,521.320007,525.75,525.75,9071100
+NFLX,2020-09-04,520.179993,527.359985,485.980011,516.049988,516.049988,8270100
+NFLX,2020-09-08,498.399994,522,495,507.019989,507.019989,5572700
+NFLX,2020-09-09,519.210022,520,492.570007,500.190002,500.190002,6848100
+NFLX,2020-09-10,503.350006,506.290009,478.839996,480.670013,480.670013,6240200
+NFLX,2020-09-11,486.48999,493.730011,476.809998,482.029999,482.029999,5035200
+NFLX,2020-09-14,480.619995,488.98999,471.299988,476.26001,476.26001,7359100
+NFLX,2020-09-15,484,497.470001,481.630005,495.98999,495.98999,5337000
+NFLX,2020-09-16,499.98999,504.660004,483.309998,483.859985,483.859985,4394900
+NFLX,2020-09-17,475.160004,478.399994,463.269989,470.200012,470.200012,5379300
+NFLX,2020-09-18,472.51001,479.399994,458.600006,469.959991,469.959991,6717700
+NFLX,2020-09-21,467.690002,487.779999,466.320007,487.350006,487.350006,5457500
+NFLX,2020-09-22,489.01001,491.820007,479.26001,491.170013,491.170013,3482300
+NFLX,2020-09-23,491.040009,491.040009,469,470.609985,470.609985,3726400
+NFLX,2020-09-24,470.529999,477,467.820007,473.079987,473.079987,3727200
+NFLX,2020-09-25,474.390015,484.869995,468.029999,482.880005,482.880005,3769400
+NFLX,2020-09-28,489.109985,492,477.880005,490.649994,490.649994,4773500
+NFLX,2020-09-29,489.5,496.290009,486.529999,493.480011,493.480011,3541500
+NFLX,2020-09-30,492.570007,504.630005,489.269989,500.029999,500.029999,4634100
+NFLX,2020-10-01,506.029999,529.549988,503.600006,527.51001,527.51001,8153700
+NFLX,2020-10-02,516.429993,526.369995,502.700012,503.059998,503.059998,6071200
+NFLX,2020-10-05,506.799988,520.98999,501.700012,520.650024,520.650024,4088100
+NFLX,2020-10-06,518.719971,521.820007,504.160004,505.869995,505.869995,4199000
+NFLX,2020-10-07,518,536.48999,515.820007,534.659973,534.659973,7988700
+NFLX,2020-10-08,533.47998,535,524.150024,531.789978,531.789978,5386500
+NFLX,2020-10-09,537.830017,544.280029,535,539.440002,539.440002,4781300
+NFLX,2020-10-12,548.809998,551.809998,538.23999,539.809998,539.809998,5391100
+NFLX,2020-10-13,540.559998,557.650024,537.200012,554.090027,554.090027,5602500
+NFLX,2020-10-14,562.609985,572.48999,541,541.450012,541.450012,9499000
+NFLX,2020-10-15,545.52002,551.219971,535.099976,541.940002,541.940002,5113100
+NFLX,2020-10-16,549.5,554.330017,530.030029,530.789978,530.789978,6347400
+NFLX,2020-10-19,537.070007,541.799988,525.380005,530.719971,530.719971,7567500
+NFLX,2020-10-20,528.140015,533.780029,522.26001,525.419983,525.419983,10047200
+NFLX,2020-10-21,501.029999,506.850006,488.25,489.049988,489.049988,17405700
+NFLX,2020-10-22,494.690002,495.140015,482,485.230011,485.230011,6997900
+NFLX,2020-10-23,488.109985,490.059998,481.350006,488.279999,488.279999,4927900
+NFLX,2020-10-26,487.029999,496.820007,478.899994,488.23999,488.23999,6186100
+NFLX,2020-10-27,490.01001,490.48999,482.929993,488.929993,488.929993,3627200
+NFLX,2020-10-28,486.359985,494,483.279999,486.23999,486.23999,5992700
+NFLX,2020-10-29,488.5,513.900024,479.339996,504.209991,504.209991,11120700
+NFLX,2020-10-30,502.01001,505.880005,472.209991,475.73999,475.73999,7807900
+NFLX,2020-11-02,478.869995,486.299988,475,484.119995,484.119995,4408200
+NFLX,2020-11-03,484.929993,495.309998,478.76001,487.220001,487.220001,3690200
+NFLX,2020-11-04,495.359985,507.730011,493.980011,496.950012,496.950012,5137300
+NFLX,2020-11-05,506.559998,518.72998,503.450012,513.76001,513.76001,5372800
+NFLX,2020-11-06,515,515.210022,502.51001,514.72998,514.72998,4236300
+NFLX,2020-11-09,485.540009,495.850006,467.26001,470.5,470.5,10419700
+NFLX,2020-11-10,470.950012,484.600006,463.410004,480.23999,480.23999,8306100
+NFLX,2020-11-11,483,491.679993,478.26001,490.76001,490.76001,5460500
+NFLX,2020-11-12,491,496.519989,480.429993,486.769989,486.769989,5063700
+NFLX,2020-11-13,486.769989,488.940002,477.799988,482.839996,482.839996,3002700
+NFLX,2020-11-16,480,485.579987,477.299988,479.100006,479.100006,3953600
+NFLX,2020-11-17,480.119995,487.51001,478.850006,480.630005,480.630005,3698100
+NFLX,2020-11-18,481.950012,488.609985,477.720001,481.790009,481.790009,3629200
+NFLX,2020-11-19,482,487.799988,480.470001,484.670013,484.670013,2254700
+NFLX,2020-11-20,485.220001,494.76001,481.570007,488.23999,488.23999,4253400
+NFLX,2020-11-23,490.459991,491.149994,475.839996,476.619995,476.619995,5416600
+NFLX,2020-11-24,478.839996,484.049988,475.890015,482.880005,482.880005,3550500
+NFLX,2020-11-25,485.130005,486.899994,478.920013,485,485,3598600
+NFLX,2020-11-27,486.579987,493.25,481.850006,491.359985,491.359985,2805800
+NFLX,2020-11-30,490.079987,492.549988,481.269989,490.700012,490.700012,3530900
+NFLX,2020-12-01,492.339996,509.470001,491.980011,504.579987,504.579987,5052700
+NFLX,2020-12-02,501.619995,506.799988,493.5,503.380005,503.380005,3028400
+NFLX,2020-12-03,502.98999,508.769989,496.040009,497.519989,497.519989,2826100
+NFLX,2020-12-04,497.5,504.5,493.640015,498.309998,498.309998,3666200
+NFLX,2020-12-07,500.01001,517.76001,497.769989,515.780029,515.780029,4289300
+NFLX,2020-12-08,517.900024,521.48999,505.549988,512.659973,512.659973,4229000
+NFLX,2020-12-09,510.529999,514.5,491.290009,493.600006,493.600006,4178800
+NFLX,2020-12-10,494.559998,503.769989,492.910004,501.089996,501.089996,3018200
+NFLX,2020-12-11,495,503.339996,494.850006,503.220001,503.220001,3210900
+NFLX,2020-12-14,505.440002,524.159973,501.179993,522.419983,522.419983,5770400
+NFLX,2020-12-15,518.5,524.700012,513.559998,519.780029,519.780029,3394900
+NFLX,2020-12-16,520.109985,527.380005,517.690002,524.830017,524.830017,3682400
+NFLX,2020-12-17,529,535.48999,526.440002,532.900024,532.900024,3193400
+NFLX,2020-12-18,533.200012,536.369995,526.02002,534.450012,534.450012,4502700
+NFLX,2020-12-21,530.049988,532.619995,521.150024,528.909973,528.909973,3894000
+NFLX,2020-12-22,527.690002,530.400024,520.5,527.330017,527.330017,1906600
+NFLX,2020-12-23,524.76001,526.320007,514.200012,514.47998,514.47998,2393200
+NFLX,2020-12-24,515.119995,519.349976,512.210022,513.969971,513.969971,1144000
+NFLX,2020-12-28,516.429993,523.659973,507.130005,519.119995,519.119995,2891900
+NFLX,2020-12-29,519.900024,536.549988,515.47998,530.869995,530.869995,4022400
+NFLX,2020-12-30,530.130005,533.26001,523.690002,524.590027,524.590027,1876300
+NFLX,2020-12-31,525.530029,545.5,523.150024,540.72998,540.72998,5392300
+NFLX,2021-01-04,539,540.799988,515.090027,522.859985,522.859985,4444400
+NFLX,2021-01-05,521.549988,526.780029,515.890015,520.799988,520.799988,3133900
+NFLX,2021-01-06,511.970001,513.099976,499.5,500.48999,500.48999,5346200
+NFLX,2021-01-07,508.279999,516.440002,506.420013,508.890015,508.890015,3686400
+NFLX,2021-01-08,511.309998,513.23999,504.51001,510.399994,510.399994,2973900
+NFLX,2021-01-11,507.839996,510.730011,497.950012,499.100006,499.100006,3806200
+NFLX,2021-01-12,500,501.089996,485.670013,494.25,494.25,5990400
+NFLX,2021-01-13,495.5,512.349976,493.01001,507.790009,507.790009,5032100
+NFLX,2021-01-14,507.350006,514.5,499.579987,500.859985,500.859985,4177400
+NFLX,2021-01-15,500,506.320007,495.100006,497.980011,497.980011,5895800
+NFLX,2021-01-19,501,509.25,493.540009,501.769989,501.769989,12315800
+NFLX,2021-01-20,565.419983,593.289978,556.859985,586.340027,586.340027,32637500
+NFLX,2021-01-21,582.450012,588.75,570.400024,579.840027,579.840027,11802100
+NFLX,2021-01-22,582.099976,583.98999,564.349976,565.169983,565.169983,7550800
+NFLX,2021-01-25,567,569.75,548.650024,556.780029,556.780029,7207300
+NFLX,2021-01-26,554.72998,567.98999,554.059998,561.929993,561.929993,5023800
+NFLX,2021-01-27,550.710022,556.419983,515.72998,523.280029,523.280029,8670300
+NFLX,2021-01-28,535.880005,553.150024,530.73999,538.599976,538.599976,5969000
+NFLX,2021-01-29,538,541,530.179993,532.390015,532.390015,4325300
+NFLX,2021-02-01,536.789978,545.059998,531.72998,539.039978,539.039978,3547500
+NFLX,2021-02-02,542.01001,555.47998,538.929993,548.159973,548.159973,3767600
+NFLX,2021-02-03,550.169983,550.47998,538.23999,539.450012,539.450012,3172300
+NFLX,2021-02-04,539.809998,559.47998,537.51001,552.159973,552.159973,5164500
+NFLX,2021-02-05,552.26001,554.440002,545.47998,550.789978,550.789978,2376200
+NFLX,2021-02-08,555,555,543.700012,547.919983,547.919983,2791700
+NFLX,2021-02-09,546,566,543,559.070007,559.070007,3703500
+NFLX,2021-02-10,562.5,566.650024,553.460022,563.590027,563.590027,3991300
+NFLX,2021-02-11,564.440002,565.929993,554.219971,557.590027,557.590027,2730600
+NFLX,2021-02-12,556.940002,561.25,550.849976,556.52002,556.52002,2197100
+NFLX,2021-02-16,557.289978,563.630005,552.72998,557.280029,557.280029,2624100
+NFLX,2021-02-17,550.98999,555.25,543.030029,551.340027,551.340027,2069600
+NFLX,2021-02-18,549,550,538.22998,548.219971,548.219971,2456200
+NFLX,2021-02-19,548,548.98999,538.809998,540.219971,540.219971,2841500
+NFLX,2021-02-22,534.98999,541.789978,530.789978,533.780029,533.780029,3078600
+NFLX,2021-02-23,525,548.539978,518.280029,546.150024,546.150024,4136500
+NFLX,2021-02-24,539.799988,556.849976,539.070007,553.409973,553.409973,3245000
+NFLX,2021-02-25,550.27002,556.47998,535.75,546.700012,546.700012,4252900
+NFLX,2021-02-26,546.51001,553.090027,538,538.849976,538.849976,3755600
+NFLX,2021-03-01,545.570007,552.140015,542,550.640015,550.640015,3041400
+NFLX,2021-03-02,553.340027,556.98999,546.02002,547.820007,547.820007,3042200
+NFLX,2021-03-03,545.929993,548.01001,517.809998,520.700012,520.700012,5362400
+NFLX,2021-03-04,521.5,531.5,507.679993,511.290009,511.290009,5034800
+NFLX,2021-03-05,511.980011,517.76001,498.790009,516.390015,516.390015,5070000
+NFLX,2021-03-08,514.460022,518.840027,492.850006,493.329987,493.329987,3981800
+NFLX,2021-03-09,507.309998,513.109985,503.820007,506.440002,506.440002,3470000
+NFLX,2021-03-10,513.5,518.969971,504.25,504.540009,504.540009,3771500
+NFLX,2021-03-11,512.200012,530.23999,510.709991,523.059998,523.059998,4714500
+NFLX,2021-03-12,512.5,526.51001,506.589996,518.02002,518.02002,3981700
+NFLX,2021-03-15,516.320007,520.72998,508.029999,520.25,520.25,3484300
+NFLX,2021-03-16,524.469971,533.419983,523.210022,524.030029,524.030029,3238900
+NFLX,2021-03-17,522,528.369995,514.299988,524.440002,524.440002,2817400
+NFLX,2021-03-18,516.400024,517.900024,503.850006,504.790009,504.790009,4094500
+NFLX,2021-03-19,504.959991,513.190002,501.630005,512.179993,512.179993,4386400
+NFLX,2021-03-22,509.130005,529.309998,509.130005,523.109985,523.109985,3360600
+NFLX,2021-03-23,529.869995,543.119995,529.400024,535.090027,535.090027,5583500
+NFLX,2021-03-24,533.780029,534.419983,520,520.809998,520.809998,4102200
+NFLX,2021-03-25,516.98999,518.530029,497,502.859985,502.859985,4926800
+NFLX,2021-03-26,502.820007,508.720001,496.679993,508.049988,508.049988,3467800
+NFLX,2021-03-29,505.660004,518,504.399994,513.950012,513.950012,3330000
+NFLX,2021-03-30,510.51001,514.409973,506.910004,513.390015,513.390015,2418100
+NFLX,2021-03-31,515.669983,528.130005,515.440002,521.659973,521.659973,3503100
+NFLX,2021-04-01,529.929993,540.5,527.030029,539.419983,539.419983,3938600
+NFLX,2021-04-05,540.01001,542.849976,529.22998,540.669983,540.669983,3355900
+NFLX,2021-04-06,544.809998,554.169983,543.299988,544.530029,544.530029,3474200
+NFLX,2021-04-07,543.5,549.640015,541.450012,546.98999,546.98999,2151300
+NFLX,2021-04-08,551.130005,556.900024,547.570007,554.580017,554.580017,4309800
+NFLX,2021-04-09,552.690002,556.900024,547.109985,555.309998,555.309998,2894000
+NFLX,2021-04-12,551.049988,557.97998,549.580017,552.780029,552.780029,2944100
+NFLX,2021-04-13,557,559.75,550.299988,553.72998,553.72998,2720300
+NFLX,2021-04-14,554.869995,554.869995,538.530029,540.02002,540.02002,3740300
+NFLX,2021-04-15,544.169983,553.48999,542.659973,549.219971,549.219971,3139100
+NFLX,2021-04-16,550.539978,551.97998,539.51001,546.539978,546.539978,3209100
+NFLX,2021-04-19,546.900024,556.440002,545.530029,554.440002,554.440002,4288700
+NFLX,2021-04-20,554.419983,563.559998,546.299988,549.570007,549.570007,11257600
+NFLX,2021-04-21,508,515.460022,503.600006,508.899994,508.899994,22897400
+NFLX,2021-04-22,513.820007,513.960022,500.549988,508.779999,508.779999,9061100
+NFLX,2021-04-23,509.01001,509.700012,500.700012,505.549988,505.549988,7307700
+NFLX,2021-04-26,506.76001,510.480011,503,510.299988,510.299988,4388800
+NFLX,2021-04-27,512.619995,512.98999,504.579987,505.549988,505.549988,3761300
+NFLX,2021-04-28,505.200012,508.399994,503.339996,506.519989,506.519989,3193000
+NFLX,2021-04-29,507.600006,509.290009,499,509,509,5127800
+NFLX,2021-04-30,505,514.549988,505,513.469971,513.469971,4413200
+NFLX,2021-05-03,512.650024,518.950012,505.200012,509.109985,509.109985,4091900
+NFLX,2021-05-04,510.779999,511.630005,496.790009,503.179993,503.179993,4349500
+NFLX,2021-05-05,504.98999,507.779999,494.630005,496.079987,496.079987,3129400
+NFLX,2021-05-06,495.98999,499.549988,491.369995,499.549988,499.549988,3783700
+NFLX,2021-05-07,504.619995,508.549988,501.119995,503.839996,503.839996,3132800
+NFLX,2021-05-10,502,503.149994,486.109985,486.690002,486.690002,5131600
+NFLX,2021-05-11,479.75,497.98999,478.630005,495.079987,495.079987,4401000
+NFLX,2021-05-12,486.829987,493.540009,482.700012,484.980011,484.980011,4121500
+NFLX,2021-05-13,489.130005,490.779999,482.709991,486.660004,486.660004,2712500
+NFLX,2021-05-14,487.859985,494.850006,486.589996,493.369995,493.369995,2882500
+NFLX,2021-05-17,485.589996,492.709991,482.809998,488.940002,488.940002,2705200
+NFLX,2021-05-18,488.399994,493.480011,486.190002,486.279999,486.279999,2350500
+NFLX,2021-05-19,481.630005,488.570007,478.540009,487.700012,487.700012,3349900
+NFLX,2021-05-20,489.549988,502.700012,488.980011,501.670013,501.670013,3721200
+NFLX,2021-05-21,503.119995,505.399994,497.26001,497.890015,497.890015,3322900
+NFLX,2021-05-24,501.049988,504.25,499.51001,502.899994,502.899994,2412600
+NFLX,2021-05-25,506,506.369995,499.220001,501.339996,501.339996,2699500
+NFLX,2021-05-26,502.339996,504.140015,500.5,502.359985,502.359985,2465300
+NFLX,2021-05-27,501.799988,505.100006,498.540009,503.859985,503.859985,3253800
+NFLX,2021-05-28,504.399994,511.76001,502.529999,502.809998,502.809998,2910300
+NFLX,2021-06-01,504.01001,505.410004,497.73999,499.079987,499.079987,2482600
+NFLX,2021-06-02,499.820007,503.220001,495.820007,499.23999,499.23999,2269000
+NFLX,2021-06-03,495.190002,496.660004,487.25,489.429993,489.429993,3887400
+NFLX,2021-06-04,492,501.859985,490.950012,494.73999,494.73999,3160500
+NFLX,2021-06-07,492.920013,496.700012,490.549988,494.660004,494.660004,2791900
+NFLX,2021-06-08,497,498.820007,489.369995,492.390015,492.390015,2374000
+NFLX,2021-06-09,494.5,496.089996,484.649994,485.809998,485.809998,3055000
+NFLX,2021-06-10,487.170013,490.209991,482.140015,487.269989,487.269989,4382900
+NFLX,2021-06-11,490,491.410004,487.779999,488.769989,488.769989,3124000
+NFLX,2021-06-14,489.679993,503.5,486.910004,499.890015,499.890015,4400200
+NFLX,2021-06-15,501.230011,501.230011,490.399994,491.899994,491.899994,3104100
+NFLX,2021-06-16,495,496.459991,486.279999,492.410004,492.410004,3533200
+NFLX,2021-06-17,490.25,501.799988,490.149994,498.339996,498.339996,3198300
+NFLX,2021-06-18,496.399994,504.48999,495.23999,500.769989,500.769989,5197600
+NFLX,2021-06-21,501.640015,502.049988,492.279999,497,497,5277300
+NFLX,2021-06-22,498.540009,513.549988,495.799988,508.820007,508.820007,5809300
+NFLX,2021-06-23,508.480011,516.630005,508.200012,512.73999,512.73999,3944800
+NFLX,2021-06-24,517.960022,520.960022,514.400024,518.059998,518.059998,3361200
+NFLX,2021-06-25,528.840027,533.059998,525,527.070007,527.070007,5299100
+NFLX,2021-06-28,528.119995,533.940002,524.559998,533.030029,533.030029,2820200
+NFLX,2021-06-29,533.549988,536.130005,528.570007,533.5,533.5,2314600
+NFLX,2021-06-30,534.059998,534.380005,526.820007,528.210022,528.210022,2773400
+NFLX,2021-07-01,525.719971,537.039978,525.719971,533.539978,533.539978,2805400
+NFLX,2021-07-02,535.5,538.539978,529.390015,533.97998,533.97998,1975500
+NFLX,2021-07-06,533,542.859985,533,541.640015,541.640015,2775100
+NFLX,2021-07-07,544.23999,544.640015,531.659973,535.960022,535.960022,2722500
+NFLX,2021-07-08,530.929993,535.5,529.090027,530.76001,530.76001,3269000
+NFLX,2021-07-09,531,538.26001,528.580017,535.97998,535.97998,2777200
+NFLX,2021-07-12,540.299988,540.650024,532.919983,537.309998,537.309998,1780700
+NFLX,2021-07-13,535.76001,545.330017,535.76001,540.679993,540.679993,2751600
+NFLX,2021-07-14,541.01001,554.099976,541.01001,547.950012,547.950012,4659500
+NFLX,2021-07-15,553.969971,557.539978,538.200012,542.950012,542.950012,5713900
+NFLX,2021-07-16,541.809998,544.059998,527.049988,530.309998,530.309998,3442100
+NFLX,2021-07-19,526.049988,534.909973,522.23999,532.280029,532.280029,3885800
+NFLX,2021-07-20,526.070007,536.640015,520.299988,531.049988,531.049988,6930400
+NFLX,2021-07-21,526.130005,530.98999,505.609985,513.630005,513.630005,11906800
+NFLX,2021-07-22,510.209991,513.679993,507,511.769989,511.769989,4328100
+NFLX,2021-07-23,512.159973,517.409973,504.660004,515.409973,515.409973,3820500
+NFLX,2021-07-26,514.380005,521.130005,509.01001,516.48999,516.48999,2254500
+NFLX,2021-07-27,518.080017,521.950012,512.049988,518.909973,518.909973,2759000
+NFLX,2021-07-28,521.820007,524.469971,516.97998,519.299988,519.299988,2390500
+NFLX,2021-07-29,519.960022,520.780029,513.789978,514.25,514.25,1736000
+NFLX,2021-07-30,512.690002,519.789978,510.959991,517.570007,517.570007,2537100
+NFLX,2021-08-02,519,519.849976,510.51001,515.150024,515.150024,2096600
+NFLX,2021-08-03,514.390015,515.630005,505.369995,510.820007,510.820007,2579400
+NFLX,2021-08-04,513,517.97998,510.369995,517.349976,517.349976,2039400
+NFLX,2021-08-05,517.130005,525.409973,514.02002,524.890015,524.890015,2556700
+NFLX,2021-08-06,524,526.840027,519.390015,520.549988,520.549988,1919800
+NFLX,2021-08-09,521.150024,522.669983,517.98999,519.969971,519.969971,1367800
+NFLX,2021-08-10,520,520.789978,512.969971,515.840027,515.840027,1960500
+NFLX,2021-08-11,517,519.570007,509.769989,512.400024,512.400024,1673900
+NFLX,2021-08-12,511.859985,513,507.200012,510.720001,510.720001,1685700
+NFLX,2021-08-13,512.640015,521.440002,511.51001,515.919983,515.919983,2177700
+NFLX,2021-08-16,515.23999,523.380005,512.299988,517.919983,517.919983,2032800
+NFLX,2021-08-17,515.469971,520.789978,514.200012,518.909973,518.909973,2309800
+NFLX,2021-08-18,520,526.380005,518.650024,521.869995,521.869995,2582000
+NFLX,2021-08-19,522.73999,548.390015,521.869995,543.710022,543.710022,7497300
+NFLX,2021-08-20,545.090027,551.390015,539.099976,546.880005,546.880005,3776400
+NFLX,2021-08-23,545.97998,555.549988,543.73999,553.330017,553.330017,2602000
+NFLX,2021-08-24,551.47998,555.309998,549.27002,553.409973,553.409973,2109500
+NFLX,2021-08-25,550.159973,552.840027,545.450012,547.580017,547.580017,2065600
+NFLX,2021-08-26,546.159973,552.599976,545.900024,550.119995,550.119995,1595500
+NFLX,2021-08-27,551.599976,564.169983,549.25,558.919983,558.919983,3252600
+NFLX,2021-08-30,557.25,567.159973,556.450012,566.179993,566.179993,2434800
+NFLX,2021-08-31,566.119995,569.47998,561.609985,569.190002,569.190002,2431900
+NFLX,2021-09-01,569,591,569,582.070007,582.070007,5626200
+NFLX,2021-09-02,583.679993,598.76001,583.679993,588.549988,588.549988,6179900
+NFLX,2021-09-03,585.799988,591.880005,583.140015,590.530029,590.530029,2681200
+NFLX,2021-09-07,594.690002,613.849976,593.98999,606.710022,606.710022,5821400
+NFLX,2021-09-08,603.840027,615.599976,595.710022,606.049988,606.049988,5424500
+NFLX,2021-09-09,606.469971,609.440002,596.549988,597.539978,597.539978,2954200
+NFLX,2021-09-10,598.159973,609.450012,593.669983,598.719971,598.719971,3950800
+NFLX,2021-09-13,598.570007,598.570007,582.780029,589.289978,589.289978,3062900
+NFLX,2021-09-14,584.890015,587.280029,575.559998,577.76001,577.76001,3457000
+NFLX,2021-09-15,578.169983,584.619995,575.369995,582.869995,582.869995,2755600
+NFLX,2021-09-16,584.299988,587.47998,577.719971,586.5,586.5,1832000
+NFLX,2021-09-17,587.849976,590.280029,580.849976,589.349976,589.349976,4145100
+NFLX,2021-09-20,586.789978,591.530029,568.080017,575.429993,575.429993,3732200
+NFLX,2021-09-21,578.309998,581.880005,569.369995,573.140015,573.140015,2250900
+NFLX,2021-09-22,579.690002,595.650024,579.690002,590.650024,590.650024,4021800
+NFLX,2021-09-23,590.789978,599.320007,589.130005,593.26001,593.26001,2526200
+NFLX,2021-09-24,592.5,592.97998,583.640015,592.390015,592.390015,2126200
+NFLX,2021-09-27,587.950012,593.580017,576.929993,592.640015,592.640015,2504700
+NFLX,2021-09-28,589,599.539978,580.159973,583.849976,583.849976,4431100
+NFLX,2021-09-29,589.01001,609.880005,588.01001,599.059998,599.059998,6221000
+NFLX,2021-09-30,608.049988,619,608.049988,610.340027,610.340027,6612600
+NFLX,2021-10-01,604.23999,614.98999,597.51001,613.150024,613.150024,4090800
+NFLX,2021-10-04,613.390015,626.130005,594.679993,603.349976,603.349976,4995900
+NFLX,2021-10-05,606.940002,640.390015,606.890015,634.809998,634.809998,9534300
+NFLX,2021-10-06,628.179993,639.869995,626.359985,639.099976,639.099976,4580400
+NFLX,2021-10-07,642.22998,646.840027,630.450012,631.849976,631.849976,3556900
+NFLX,2021-10-08,634.169983,643.799988,630.859985,632.659973,632.659973,3272100
+NFLX,2021-10-11,633.200012,639.419983,626.780029,627.039978,627.039978,2862500
+NFLX,2021-10-12,633.02002,637.659973,621.98999,624.940002,624.940002,3227300
+NFLX,2021-10-13,632.179993,632.179993,622.099976,629.76001,629.76001,2420300
+NFLX,2021-10-14,632.22998,636.880005,626.789978,633.799988,633.799988,2671700
+NFLX,2021-10-15,638,639.419983,625.159973,628.289978,628.289978,4116900
+NFLX,2021-10-18,632.099976,638.409973,620.590027,637.969971,637.969971,4669100
+NFLX,2021-10-19,636.969971,641,632.299988,639,639,7633100
+NFLX,2021-10-20,625.570007,637.400024,617.150024,625.140015,625.140015,10622000
+NFLX,2021-10-21,628.890015,654.01001,628.650024,653.159973,653.159973,8437100
+NFLX,2021-10-22,651.809998,665.460022,651.809998,664.780029,664.780029,6186000
+NFLX,2021-10-25,663.73999,675.880005,657.070007,671.659973,671.659973,3833500
+NFLX,2021-10-26,673.76001,676.48999,662.77002,668.52002,668.52002,2904800
+NFLX,2021-10-27,669,671.409973,661.849976,662.919983,662.919983,2276900
+NFLX,2021-10-28,670.950012,676.799988,668.030029,674.049988,674.049988,2859400
+NFLX,2021-10-29,673.059998,690.969971,671.23999,690.309998,690.309998,3825300
+NFLX,2021-11-01,689.059998,689.969971,676.539978,681.169983,681.169983,3110900
+NFLX,2021-11-02,683.109985,687.679993,673.820007,677.719971,677.719971,3888600
+NFLX,2021-11-03,677.27002,689.390015,677.27002,688.289978,688.289978,2334900
+NFLX,2021-11-04,685.890015,685.940002,665.5,668.400024,668.400024,4865000
+NFLX,2021-11-05,663.969971,665.640015,645.01001,645.719971,645.719971,5283500
+NFLX,2021-11-08,650.289978,656,643.789978,651.450012,651.450012,2887500
+NFLX,2021-11-09,653.700012,660.5,650.52002,655.98999,655.98999,2415600
+NFLX,2021-11-10,653.01001,660.330017,642.109985,646.909973,646.909973,2405800
+NFLX,2021-11-11,650.23999,665.820007,649.710022,657.580017,657.580017,2868300
+NFLX,2021-11-12,660.01001,683.340027,653.820007,682.609985,682.609985,4198400
+NFLX,2021-11-15,681.23999,685.26001,671.48999,679.330017,679.330017,2872200
+NFLX,2021-11-16,678.27002,688.359985,676.900024,687.400024,687.400024,2077400
+NFLX,2021-11-17,690,700.98999,686.090027,691.690002,691.690002,2732800
+NFLX,2021-11-18,691.609985,691.73999,679.73999,682.02002,682.02002,2012900
+NFLX,2021-11-19,692.349976,694.159973,675,678.799988,678.799988,2613700
+NFLX,2021-11-22,676.02002,679.47998,656.469971,659.200012,659.200012,2764400
+NFLX,2021-11-23,658.179993,666.429993,646.049988,654.059998,654.059998,2320200
+NFLX,2021-11-24,658.01001,661.440002,651.099976,658.289978,658.289978,1867300
+NFLX,2021-11-26,675,676.409973,660.669983,665.640015,665.640015,2872500
+NFLX,2021-11-29,663.200012,667.98999,658.289978,663.840027,663.840027,2529400
+NFLX,2021-11-30,668.200012,675.380005,640.01001,641.900024,641.900024,5608900
+NFLX,2021-12-01,649.47998,654.52002,617.070007,617.77002,617.77002,3882800
+NFLX,2021-12-02,617.099976,625.359985,612.880005,616.469971,616.469971,3331100
+NFLX,2021-12-03,622.75,625.5,594,602.130005,602.130005,4829300
+NFLX,2021-12-06,606.01001,617.289978,601,612.690002,612.690002,3075700
+NFLX,2021-12-07,619.830017,628.890015,611.400024,625.580017,625.580017,3125200
+NFLX,2021-12-08,630,632.460022,623.200012,628.080017,628.080017,2220300
+NFLX,2021-12-09,627.580017,630.23999,610.440002,611,611,2376300
+NFLX,2021-12-10,616.780029,617.73999,605.880005,611.659973,611.659973,2748800
+NFLX,2021-12-13,612,612.640015,599.52002,604.559998,604.559998,2517900
+NFLX,2021-12-14,598.710022,602.289978,588.130005,597.98999,597.98999,2984500
+NFLX,2021-12-15,598.179993,605.690002,584.51001,605.039978,605.039978,2866200
+NFLX,2021-12-16,597.090027,602.830017,588,591.059998,591.059998,3143200
+NFLX,2021-12-17,591.609985,593.25,581.73999,586.72998,586.72998,4386900
+NFLX,2021-12-20,586.429993,602.880005,584.26001,593.73999,593.73999,3358400
+NFLX,2021-12-21,597.539978,607.820007,593.859985,604.919983,604.919983,2319400
+NFLX,2021-12-22,603.359985,614.820007,602.630005,614.23999,614.23999,2335700
+NFLX,2021-12-23,616.400024,616.880005,607.570007,614.090027,614.090027,1621100
+NFLX,2021-12-27,615,615,609.25,613.119995,613.119995,2061500
+NFLX,2021-12-28,614.950012,618.409973,609.690002,610.710022,610.710022,1882800
+NFLX,2021-12-29,610.710022,613.97998,604.679993,610.539978,610.539978,1287200
+NFLX,2021-12-30,612.98999,620.609985,611.23999,612.090027,612.090027,1625100
+NFLX,2021-12-31,610.01001,614.080017,602.049988,602.440002,602.440002,1995900
+NFLX,2022-01-03,605.609985,609.98999,590.559998,597.369995,597.369995,3067500
+NFLX,2022-01-04,599.909973,600.409973,581.599976,591.150024,591.150024,4393100
+NFLX,2022-01-05,592,592.840027,566.880005,567.52002,567.52002,4148700
+NFLX,2022-01-06,554.340027,563.359985,542.01001,553.289978,553.289978,5711800
+NFLX,2022-01-07,549.460022,553.429993,538.219971,541.059998,541.059998,3382900
+NFLX,2022-01-10,538.48999,543.690002,526.320007,539.849976,539.849976,4486100
+NFLX,2022-01-11,536.98999,543.909973,530.070007,540.840027,540.840027,3077800
+NFLX,2022-01-12,544.27002,544.27002,532.02002,537.219971,537.219971,3787400
+NFLX,2022-01-13,537.059998,540.789978,518.26001,519.200012,519.200012,4475100
+NFLX,2022-01-14,517.599976,538.369995,511.880005,525.690002,525.690002,7861100
+NFLX,2022-01-18,520.080017,521.75,508.679993,510.799988,510.799988,4839100
+NFLX,2022-01-19,515,523.210022,510.51001,515.859985,515.859985,4353500
+NFLX,2022-01-20,517.75,526.640015,506.929993,508.25,508.25,12659000
+NFLX,2022-01-21,400.429993,409.149994,379.98999,397.5,397.5,58904300
+NFLX,2022-01-24,383.910004,387.26001,351.459991,387.149994,387.149994,32346000
+NFLX,2022-01-25,379.140015,387.709991,365.130005,366.420013,366.420013,15145800
+NFLX,2022-01-26,378.269989,382.660004,356.619995,359.700012,359.700012,12684000
+NFLX,2022-01-27,382.059998,394.799988,378.100006,386.700012,386.700012,24324700
+NFLX,2022-01-28,386.76001,387,372.079987,384.359985,384.359985,11966600
+NFLX,2022-01-31,401.970001,427.700012,398.200012,427.140015,427.140015,20047500
+NFLX,2022-02-01,432.959991,458.480011,425.540009,457.130005,457.130005,22568100
+NFLX,2022-02-02,448.25,451.980011,426.480011,429.480011,429.480011,14346000
+NFLX,2022-02-03,421.440002,429.26001,404.279999,405.600006,405.600006,9905200
+NFLX,2022-02-04,407.309998,412.769989,396.640015,410.170013,410.170013,7789800
+NFLX,2022-02-07,410.170013,412.350006,393.549988,402.100006,402.100006,8232900
+NFLX,2022-02-08,398.179993,406.609985,395.829987,403.529999,403.529999,6818500
+NFLX,2022-02-09,408.649994,412.980011,398.790009,412.890015,412.890015,7738200
+NFLX,2022-02-10,402.100006,408,396.359985,406.269989,406.269989,8452900
+NFLX,2022-02-11,405.329987,411.609985,387.649994,391.309998,391.309998,7558900
+NFLX,2022-02-14,387.589996,409.359985,386.890015,396.570007,396.570007,7202200
+NFLX,2022-02-15,403.790009,409.160004,401.01001,407.459991,407.459991,5392300
+NFLX,2022-02-16,401.529999,401.559998,390.380005,398.079987,398.079987,5277700
+NFLX,2022-02-17,394.23999,399.109985,385.700012,386.670013,386.670013,4669200
+NFLX,2022-02-18,392.529999,402.869995,389.049988,391.290009,391.290009,6801700
+NFLX,2022-02-22,388.950012,392.420013,373.019989,377.380005,377.380005,6697500
+NFLX,2022-02-23,382.720001,386,366.660004,367.459991,367.459991,4614300
+NFLX,2022-02-24,355.089996,390.730011,354.720001,390.029999,390.029999,7068700
+NFLX,2022-02-25,386.609985,391.290009,375.579987,390.799988,390.799988,4841600
+NFLX,2022-02-28,387.329987,397.75,382.130005,394.519989,394.519989,5035000
+NFLX,2022-03-01,391.600006,395,383.709991,386.23999,386.23999,3290400
+NFLX,2022-03-02,388.929993,389.220001,375.209991,380.029999,380.029999,5356800
+NFLX,2022-03-03,386,386.119995,364.649994,368.070007,368.070007,6076800
+NFLX,2022-03-04,368,374.820007,357.170013,361.730011,361.730011,5325500
+NFLX,2022-03-07,360.410004,362,350.200012,350.26001,350.26001,5708400
+NFLX,2022-03-08,349.799988,358.859985,340.670013,341.76001,341.76001,6428700
+NFLX,2022-03-09,357.690002,364.140015,350.51001,358.790009,358.790009,6520200
+NFLX,2022-03-10,356.200012,367.019989,353.299988,356.769989,356.769989,4807800
+NFLX,2022-03-11,361.190002,363.359985,340,340.320007,340.320007,4819900
+NFLX,2022-03-14,338.720001,341.320007,329.820007,331.01001,331.01001,5907800
+NFLX,2022-03-15,335.100006,345.359985,332.359985,343.75,343.75,5460600
+NFLX,2022-03-16,348.200012,359.98999,343.059998,357.529999,357.529999,6982500
+NFLX,2022-03-17,359.700012,373.309998,354.880005,371.399994,371.399994,5818300
+NFLX,2022-03-18,372,381.799988,368.470001,380.600006,380.600006,8324800
+NFLX,2022-03-21,378.019989,381.820007,368.940002,374.589996,374.589996,4866500
+NFLX,2022-03-22,371.140015,386.660004,366.76001,382.920013,382.920013,4242800
+NFLX,2022-03-23,379.769989,382.459991,374.48999,374.48999,374.48999,3729000
+NFLX,2022-03-24,379.76001,379.76001,368.899994,375.709991,375.709991,3888500
+NFLX,2022-03-25,377.070007,377.640015,366.429993,373.850006,373.850006,3574500
+NFLX,2022-03-28,375.230011,380.279999,366.730011,378.51001,378.51001,4323400
+NFLX,2022-03-29,384.390015,396.5,380.329987,391.820007,391.820007,5880700
+NFLX,2022-03-30,389.549988,392.700012,378.630005,381.470001,381.470001,4023300
+NFLX,2022-03-31,383.589996,384,373.609985,374.589996,374.589996,4134700
+NFLX,2022-04-01,376.799988,380.869995,368.5,373.470001,373.470001,4644200
+NFLX,2022-04-04,373.549988,396.019989,373.130005,391.5,391.5,7001800
+NFLX,2022-04-05,389.299988,390,377.309998,380.149994,380.149994,4234500
+NFLX,2022-04-06,374.149994,376.470001,362.730011,368.350006,368.350006,4354900
+NFLX,2022-04-07,365,368.540009,353.690002,362.149994,362.149994,4948900
+NFLX,2022-04-08,361.959991,362.5,354.869995,355.880005,355.880005,4025200
+NFLX,2022-04-11,350,354.779999,345.200012,348,348,3777100
+NFLX,2022-04-12,355.910004,359.410004,342.25,344.100006,344.100006,3824300
+NFLX,2022-04-13,343.920013,352,341.160004,350.429993,350.429993,3231000
+NFLX,2022-04-14,350.950012,352,339.859985,341.130005,341.130005,4343800
+NFLX,2022-04-18,340,342.359985,331.619995,337.859985,337.859985,5105000
+NFLX,2022-04-19,333.220001,351.679993,333.220001,348.609985,348.609985,20906900
+NFLX,2022-04-20,245.199997,248.699997,212.509995,226.190002,226.190002,133387500
+NFLX,2022-04-21,220,227.679993,211.520004,218.220001,218.220001,53501600
+NFLX,2022-04-22,220.179993,226.270004,210.050003,215.520004,215.520004,37515100
+NFLX,2022-04-25,213.809998,216.660004,204.509995,209.910004,209.910004,28152000
+NFLX,2022-04-26,208.800003,209.149994,198.279999,198.399994,198.399994,20318100
+NFLX,2022-04-27,194.009995,200.190002,187.770004,188.539993,188.539993,22298400
+NFLX,2022-04-28,191.559998,201.479996,185.600006,199.520004,199.520004,21363200
+NFLX,2022-04-29,198.679993,204.710007,190,190.360001,190.360001,16391900
+NFLX,2022-05-02,191.710007,200.210007,190.009995,199.460007,199.460007,14591600
+NFLX,2022-05-03,198.289993,203.199997,194.770004,199.869995,199.869995,11839400
+NFLX,2022-05-04,197.649994,204.380005,191.009995,204.009995,204.009995,12218800
+NFLX,2022-05-05,200.449997,200.710007,186,188.320007,188.320007,13971300
+NFLX,2022-05-06,186.75,187.210007,175.809998,180.970001,180.970001,17185500
+NFLX,2022-05-09,177.660004,183.199997,172.300003,173.100006,173.100006,14031300
+NFLX,2022-05-10,176.009995,181.869995,170.570007,177.660004,177.660004,13883900
+NFLX,2022-05-11,176.089996,180.919998,165.550003,166.369995,166.369995,12665500
+NFLX,2022-05-12,163.960007,177.580002,162.710007,174.309998,174.309998,17662100
+NFLX,2022-05-13,177.160004,187.770004,176.009995,187.639999,187.639999,13136300
+NFLX,2022-05-16,193.300003,195.889999,185.699997,186.509995,186.509995,16145000
+NFLX,2022-05-17,189.169998,191.399994,185.169998,190.559998,190.559998,9876700
+NFLX,2022-05-18,186.720001,187.699997,176.270004,177.190002,177.190002,9665600
+NFLX,2022-05-19,178.050003,186.300003,175.710007,183.479996,183.479996,10448500
+NFLX,2022-05-20,185.869995,190.190002,179.770004,186.350006,186.350006,10429400
+NFLX,2022-05-23,186.149994,187.660004,177.889999,187.440002,187.440002,9602000
+NFLX,2022-05-24,182,184,177.169998,180.339996,180.339996,7706400
+NFLX,2022-05-25,180.279999,188.869995,180.169998,187.830002,187.830002,8522100
+NFLX,2022-05-26,186.490005,192.339996,183.089996,191.399994,191.399994,8049900
+NFLX,2022-05-27,193.190002,195.25,190.369995,195.190002,195.190002,8586000
+NFLX,2022-05-31,196.179993,199.949997,190.800003,197.440002,197.440002,11398500
+NFLX,2022-06-01,198.699997,202.740005,191.660004,192.910004,192.910004,8416200
+NFLX,2022-06-02,192.020004,205.470001,191.720001,205.089996,205.089996,9623100
+NFLX,2022-06-03,200.139999,202.949997,198.050003,198.979996,198.979996,7191800
+NFLX,2022-06-06,202.089996,203.869995,195.380005,197.139999,197.139999,5372000
+NFLX,2022-06-07,194.869995,199.600006,193,198.610001,198.610001,4839500
+NFLX,2022-06-08,197.949997,207.380005,197.639999,202.830002,202.830002,7244100
+NFLX,2022-06-09,200.649994,201.690002,192.539993,192.770004,192.770004,6949000
+NFLX,2022-06-10,182.639999,185.860001,180.850006,182.940002,182.940002,13065600
+NFLX,2022-06-13,177.070007,179.089996,168.960007,169.690002,169.690002,10222400
+NFLX,2022-06-14,169.75,172.059998,164.279999,167.539993,167.539993,11555300
+NFLX,2022-06-15,169.259995,183.850006,168.529999,180.110001,180.110001,12396000
+NFLX,2022-06-16,174,176.270004,171.559998,173.350006,173.350006,8201300
+NFLX,2022-06-17,173.630005,179.649994,173.339996,175.509995,175.509995,12133400
+NFLX,2022-06-21,177.600006,178.619995,169.800003,170.910004,170.910004,12177600
+NFLX,2022-06-22,170.75,182.820007,170.199997,178.889999,178.889999,11992400
+NFLX,2022-06-23,180.5,182.759995,175.869995,181.710007,181.710007,9538200
+NFLX,2022-06-24,183.5,191.190002,181.839996,190.850006,190.850006,12424000
+NFLX,2022-06-27,191.770004,191.779999,182.389999,189.139999,189.139999,8363900
+NFLX,2022-06-28,189.199997,192.199997,179.369995,179.600006,179.600006,7185400
+NFLX,2022-06-29,179.550003,180.669998,175.100006,178.360001,178.360001,5766800
+NFLX,2022-06-30,177.070007,179.449997,170.300003,174.869995,174.869995,7894700
+NFLX,2022-07-01,176.490005,180.100006,174.270004,179.949997,179.949997,5201600
+NFLX,2022-07-05,176.279999,185.919998,172.679993,185.880005,185.880005,7334300
+NFLX,2022-07-06,185.199997,186.220001,180.820007,184.059998,184.059998,5753400
+NFLX,2022-07-07,184.270004,190.210007,183.5,189.270004,189.270004,6334500
+NFLX,2022-07-08,186.020004,189.910004,182.75,186.979996,186.979996,5835700
+NFLX,2022-07-11,184.729996,184.990005,176.889999,177.339996,177.339996,6038800
+NFLX,2022-07-12,177.330002,179.779999,173.419998,174.449997,174.449997,6845300
+NFLX,2022-07-13,170.5,179.179993,169.699997,176.559998,176.559998,12734400
+NFLX,2022-07-14,175.559998,177.520004,171.820007,174.779999,174.779999,9039500
+NFLX,2022-07-15,175.580002,189.220001,174.559998,189.110001,189.110001,16319100
+NFLX,2022-07-18,192.5,199.669998,189.800003,190.919998,190.919998,16322800
+NFLX,2022-07-19,193.020004,201.970001,188.399994,201.630005,201.630005,28178700
+NFLX,2022-07-20,208.169998,216.970001,200.100006,216.440002,216.440002,53920300
+NFLX,2022-07-21,214.300003,224.320007,211.5,223.880005,223.880005,23430100
+NFLX,2022-07-22,222.380005,229.350006,218.440002,220.440002,220.440002,17805500
+NFLX,2022-07-25,221.309998,225.229996,216.350006,218.509995,218.509995,10935200
+NFLX,2022-07-26,216.660004,219.389999,211.639999,213.910004,213.910004,9508500
+NFLX,2022-07-27,216.479996,227.779999,214.580002,226.75,226.75,10508400
+NFLX,2022-07-28,224.600006,228.100006,219.669998,226.020004,226.020004,8972700
+NFLX,2022-07-29,223.289993,230.75,222.399994,224.899994,224.899994,9064900
+NFLX,2022-08-01,223.100006,228.389999,221,226.210007,226.210007,5525000
+NFLX,2022-08-02,222.759995,228.199997,220.880005,221.419998,221.419998,6361300
+NFLX,2022-08-03,224.789993,228.100006,222.419998,226.729996,226.729996,6400700
+NFLX,2022-08-04,227.679993,232.070007,225.050003,229.910004,229.910004,7142700
+NFLX,2022-08-05,225.300003,228.619995,222.869995,226.779999,226.779999,5539700
+NFLX,2022-08-08,227.490005,241.960007,226.410004,233.490005,233.490005,10982100
+NFLX,2022-08-09,231.619995,232.199997,224.649994,229.940002,229.940002,6181200
+NFLX,2022-08-10,236.990005,244.539993,236.600006,244.110001,244.110001,9254800
+NFLX,2022-08-11,244.679993,251.619995,241.509995,242.699997,242.699997,8780100
+NFLX,2022-08-12,244.809998,249.410004,243.759995,249.300003,249.300003,6098500
+NFLX,2022-08-15,248.110001,251.990005,247.509995,249.110001,249.110001,6527400
+NFLX,2022-08-16,247.160004,249.289993,244.029999,245.690002,245.690002,5136800
+NFLX,2022-08-17,241.179993,244.240005,237.559998,241.149994,241.149994,5627200
+NFLX,2022-08-18,241.960007,246.479996,239.279999,245.169998,245.169998,5280400
+NFLX,2022-08-19,240.949997,243.289993,235.679993,241.160004,241.160004,7504700
+NFLX,2022-08-22,232.550003,233.479996,224.589996,226.539993,226.539993,8630100
+NFLX,2022-08-23,226.460007,229.899994,224.300003,224.550003,224.550003,5276900
+NFLX,2022-08-24,225.660004,234.100006,223.940002,229.610001,229.610001,5426300
+NFLX,2022-08-25,230.240005,234.160004,229,233.979996,233.979996,3766900
+NFLX,2022-08-26,233.630005,236.949997,223.149994,223.279999,223.279999,5349800
+NFLX,2022-08-29,221.929993,229.869995,221.520004,224.570007,224.570007,7109400
+NFLX,2022-08-30,226.660004,229.789993,218.740005,220.649994,220.649994,5740400
+NFLX,2022-08-31,227,233.880005,223.429993,223.559998,223.559998,8615900
+NFLX,2022-09-01,220.720001,230.369995,219.470001,230.039993,230.039993,7292900
+NFLX,2022-09-02,231.029999,233.880005,225.039993,226.110001,226.110001,8164900
+NFLX,2022-09-06,225.589996,226.850006,214.690002,218.389999,218.389999,7469000
+NFLX,2022-09-07,220.210007,229.330002,218.270004,228.960007,228.960007,8149300
+NFLX,2022-09-08,224.160004,228.740005,221.300003,227.440002,227.440002,6737400
+NFLX,2022-09-09,229.619995,234.779999,229.619995,233.570007,233.570007,6699600
+NFLX,2022-09-12,233.610001,239.490005,233.369995,236.529999,236.529999,6047400
+NFLX,2022-09-13,226.5,227.690002,217.720001,218.130005,218.130005,8000100
+NFLX,2022-09-14,219.820007,228,215.800003,224.119995,224.119995,8230300
+NFLX,2022-09-15,230.470001,242.289993,229.100006,235.380005,235.380005,19454100
+NFLX,2022-09-16,231.220001,241.360001,227.830002,240.130005,240.130005,18914200
+NFLX,2022-09-19,245.050003,245.25,235.75,243.630005,243.630005,17912400
+NFLX,2022-09-20,240.369995,250.490005,239.660004,242.850006,242.850006,16037400
+NFLX,2022-09-21,242.669998,248.300003,236.679993,236.869995,236.869995,9166800
+NFLX,2022-09-22,235.350006,240.5,231.660004,237.050003,237.050003,10018000
+NFLX,2022-09-23,235.139999,236.449997,221.429993,226.410004,226.410004,11207200
+NFLX,2022-09-26,225.600006,232.699997,223.009995,224.070007,224.070007,8234300
+NFLX,2022-09-27,228.630005,230.639999,220.720001,224.360001,224.360001,7762200
+NFLX,2022-09-28,229.690002,246.649994,227.380005,245.199997,245.199997,17579700
+NFLX,2022-09-29,241.610001,246.979996,235.679993,239.710007,239.710007,18994900
+NFLX,2022-09-30,237,242.440002,233.259995,235.440002,235.440002,11848600
+NFLX,2022-10-03,237.850006,241.539993,232.850006,239.039993,239.039993,8657400
+NFLX,2022-10-04,244.839996,245.800003,233.25,240.740005,240.740005,13925900
+NFLX,2022-10-05,238.759995,241.589996,227.380005,236.729996,236.729996,10825600
+NFLX,2022-10-06,236.679993,244.279999,233.910004,240.020004,240.020004,9188900
+NFLX,2022-10-07,235.770004,237.330002,224.279999,224.75,224.75,9806100
+NFLX,2022-10-10,225.639999,233.830002,224.229996,229.979996,229.979996,9991100
+NFLX,2022-10-11,226.050003,230.440002,213.699997,214.289993,214.289993,15282400
+NFLX,2022-10-12,214.300003,223.669998,212.639999,220.869995,220.869995,12952600
+NFLX,2022-10-13,212.690002,234.470001,211.729996,232.509995,232.509995,17505000
+NFLX,2022-10-14,237.800003,238.800003,229.509995,230,230,15293400
+NFLX,2022-10-17,234.410004,249.919998,234.399994,245.100006,245.100006,21057800
+NFLX,2022-10-18,249.800003,250.369995,237.729996,240.860001,240.860001,25776700
+NFLX,2022-10-19,265,279.299988,262.660004,272.380005,272.380005,46685300
+NFLX,2022-10-20,272.779999,278.380005,266.380005,268.160004,268.160004,17207100
+NFLX,2022-10-21,268.950012,290.75,265.679993,289.570007,289.570007,24889100
+NFLX,2022-10-24,290.230011,290.48999,280.359985,282.450012,282.450012,13326400
+NFLX,2022-10-25,286.950012,297.589996,285.549988,291.019989,291.019989,15100700
+NFLX,2022-10-26,290.040009,305.630005,288.040009,298.619995,298.619995,15714100
+NFLX,2022-10-27,298.329987,305.209991,294.779999,296.940002,296.940002,14612600
+NFLX,2022-10-28,297.700012,301.190002,292.290009,295.720001,295.720001,9960500
+NFLX,2022-10-31,295.130005,297.619995,289.5,291.880005,291.880005,7505100
+NFLX,2022-11-01,296.170013,299.700012,286.420013,286.75,286.75,6916400
+NFLX,2022-11-02,286.399994,287.329987,272.839996,273,273,10367600
+NFLX,2022-11-03,271.25,276.290009,268.799988,269.059998,269.059998,7057400
+NFLX,2022-11-04,272.019989,274.970001,255.320007,260.790009,260.790009,11124700
+NFLX,2022-11-07,261.059998,261.149994,252.089996,258.600006,258.600006,7927000
+NFLX,2022-11-08,259.920013,266.079987,256.880005,263.459991,263.459991,7683800
+NFLX,2022-11-09,259.660004,260.899994,254.220001,254.660004,254.660004,7266000
+NFLX,2022-11-10,265.98999,275.359985,260.089996,274.970001,274.970001,9667300
+NFLX,2022-11-11,274.470001,290.660004,271.559998,290.130005,290.130005,9573800
+NFLX,2022-11-14,290,311,288.190002,299.269989,299.269989,17978200
+NFLX,2022-11-15,309.200012,312.709991,302.549988,310.200012,310.200012,14626900
+NFLX,2022-11-16,309.940002,310.48999,303.609985,306.019989,306.019989,8038600
+NFLX,2022-11-17,294.720001,299.820007,291,295.279999,295.279999,9838200
+NFLX,2022-11-18,297.329987,298,287,287.980011,287.980011,8400100
+NFLX,2022-11-21,291,291.869995,282.660004,285.049988,285.049988,7256500
+NFLX,2022-11-22,284.98999,286.980011,277.339996,286.690002,286.690002,6245100
+NFLX,2022-11-23,285.910004,292.470001,283.76001,291.5,291.5,5919000
+NFLX,2022-11-25,289,289.209991,284.170013,285.540009,285.540009,3236000
+NFLX,2022-11-28,284,289.549988,280.529999,281.170013,281.170013,4703400
+NFLX,2022-11-29,282.5,282.959991,275.940002,280.959991,280.959991,5786900
+NFLX,2022-11-30,281.369995,308.26001,280.410004,305.529999,305.529999,16070100
+NFLX,2022-12-01,303.98999,319.799988,303.029999,316.950012,316.950012,14664900
+NFLX,2022-12-02,310.48999,321.98999,310,320.410004,320.410004,12690600
+NFLX,2022-12-05,316.459991,322.769989,310.920013,312.589996,312.589996,8423000
+NFLX,2022-12-06,311,313.220001,303.130005,305.559998,305.559998,7195400
+NFLX,2022-12-07,306.5,309.609985,302.100006,308.420013,308.420013,7821600
+NFLX,2022-12-08,309.109985,312.380005,304.809998,310.26001,310.26001,7205300
+NFLX,2022-12-09,321.450012,329,319.519989,320.01001,320.01001,14364000
+NFLX,2022-12-12,320,323.179993,308.850006,315.179993,315.179993,10148600
+NFLX,2022-12-13,328,332.720001,317.200012,320.339996,320.339996,10756400
+NFLX,2022-12-14,318.970001,324.709991,314.420013,317.829987,317.829987,7543300
+NFLX,2022-12-15,302.119995,303.390015,286.549988,290.410004,290.410004,17724600
+NFLX,2022-12-16,288.76001,294.720001,288.700012,290.709991,290.709991,14080000
+NFLX,2022-12-19,289.730011,292.25,286.130005,288.299988,288.299988,6163700
+NFLX,2022-12-20,281.23999,289.279999,280.809998,288.190002,288.190002,6918100
+NFLX,2022-12-21,289.98999,300.660004,286.5,297.959991,297.959991,6376200
+NFLX,2022-12-22,298.089996,298.880005,290.809998,297.75,297.75,7856200
+NFLX,2022-12-23,296.179993,298.459991,291.910004,294.959991,294.959991,4251100
+NFLX,2022-12-27,293.190002,293.570007,282.130005,284.170013,284.170013,5778100
+NFLX,2022-12-28,281.920013,285.190002,273.410004,276.880005,276.880005,5964400
+NFLX,2022-12-29,283.179993,295.5,281.01001,291.119995,291.119995,9588500
+NVDA,2010-01-04,4.6275,4.655,4.5275,4.6225,4.242311,80020400
+NVDA,2010-01-05,4.605,4.74,4.605,4.69,4.30426,72864800
+NVDA,2010-01-06,4.6875,4.73,4.6425,4.72,4.331791,64916800
+NVDA,2010-01-07,4.695,4.715,4.5925,4.6275,4.246899,54779200
+NVDA,2010-01-08,4.59,4.67,4.5625,4.6375,4.256077,47816800
+NVDA,2010-01-11,4.6625,4.6825,4.5075,4.5725,4.196423,55661200
+NVDA,2010-01-12,4.505,4.5225,4.3225,4.4175,4.054172,62743200
+NVDA,2010-01-13,4.4475,4.4925,4.275,4.4775,4.109237,50886800
+NVDA,2010-01-14,4.4225,4.455,4.3325,4.4075,4.044994,60852400
+NVDA,2010-01-15,4.375,4.4125,4.22,4.2775,3.925684,81819200
+NVDA,2010-01-19,4.245,4.385,4.2325,4.3575,3.999103,54532800
+NVDA,2010-01-20,4.3025,4.3575,4.245,4.34,3.983046,71972800
+NVDA,2010-01-21,4.3375,4.415,4.2225,4.2625,3.911918,60863200
+NVDA,2010-01-22,4.2125,4.29,4.09,4.115,3.77655,106791600
+NVDA,2010-01-25,4.1825,4.265,4.1525,4.185,3.840793,64367600
+NVDA,2010-01-26,4.165,4.1925,4.05,4.0525,3.71919,71463600
+NVDA,2010-01-27,4.05,4.1775,4.005,4.1625,3.820144,81250400
+NVDA,2010-01-28,4.195,4.21,3.965,4.0225,3.691659,68776400
+NVDA,2010-01-29,4.0675,4.1125,3.7875,3.8475,3.531051,77470000
+NVDA,2010-02-01,3.8625,4.15,3.83,4.1425,3.801788,94983200
+NVDA,2010-02-02,4.1275,4.2375,4.115,4.185,3.840793,84981200
+NVDA,2010-02-03,4.1475,4.2375,4.1275,4.22,3.872914,56229600
+NVDA,2010-02-04,4.1825,4.1825,3.93,3.975,3.648065,78348000
+NVDA,2010-02-05,3.97,4.065,3.9,4.055,3.721485,60485600
+NVDA,2010-02-08,4.0425,4.145,3.9675,4.0475,3.714602,44516000
+NVDA,2010-02-09,4.1125,4.1325,3.975,4.015,3.684776,93014400
+NVDA,2010-02-10,4.04,4.13,4.0125,4.0925,3.755902,53582800
+NVDA,2010-02-11,4.1575,4.325,4.1275,4.28,3.92798,69598000
+NVDA,2010-02-12,4.25,4.425,4.2025,4.3375,3.980751,78021200
+NVDA,2010-02-16,4.395,4.435,4.3425,4.4175,4.054172,45702400
+NVDA,2010-02-17,4.4725,4.475,4.3325,4.46,4.093175,87656000
+NVDA,2010-02-18,4.215,4.2375,4.0525,4.1675,3.824733,151550800
+NVDA,2010-02-19,4.15,4.195,4.125,4.145,3.804084,51054800
+NVDA,2010-02-22,4.1625,4.225,4.125,4.1525,3.810967,45808400
+NVDA,2010-02-23,4.165,4.1825,4.01,4.0525,3.71919,48976400
+NVDA,2010-02-24,4.0875,4.1775,4.075,4.1375,3.797201,44586800
+NVDA,2010-02-25,4.0425,4.11,3.94,4.1,3.762785,57697200
+NVDA,2010-02-26,4.08,4.11,4.025,4.05,3.716897,39339600
+NVDA,2010-03-01,4.0525,4.2325,4.02,4.2125,3.866032,55586800
+NVDA,2010-03-02,4.25,4.3025,4.18,4.21,3.863736,53864800
+NVDA,2010-03-03,4.235,4.2575,4.1225,4.1575,3.815556,39930000
+NVDA,2010-03-04,4.175,4.2075,4.1125,4.165,3.822438,55739600
+NVDA,2010-03-05,4.135,4.3225,4.135,4.2925,3.93945,63283200
+NVDA,2010-03-08,4.295,4.3075,4.2125,4.23,3.882093,43931200
+NVDA,2010-03-09,4.2725,4.43,4.27,4.3875,4.026637,83083200
+NVDA,2010-03-10,4.375,4.445,4.3725,4.3975,4.035816,41852000
+NVDA,2010-03-11,4.3625,4.3775,4.28,4.2975,3.94404,54066000
+NVDA,2010-03-12,4.345,4.3575,4.29,4.3125,3.957806,52035200
+NVDA,2010-03-15,4.3075,4.35,4.25,4.29,3.937156,35890400
+NVDA,2010-03-16,4.2875,4.465,4.285,4.44,4.074821,66498800
+NVDA,2010-03-17,4.465,4.585,4.465,4.525,4.152829,65116800
+NVDA,2010-03-18,4.5325,4.5325,4.325,4.365,4.005989,74096400
+NVDA,2010-03-19,4.43,4.4425,4.2575,4.3125,3.957806,58461200
+NVDA,2010-03-22,4.2575,4.4,4.2575,4.3825,4.022049,43533600
+NVDA,2010-03-23,4.415,4.495,4.385,4.4725,4.104646,49361200
+NVDA,2010-03-24,4.435,4.4475,4.315,4.3225,3.966983,43625200
+NVDA,2010-03-25,4.385,4.4125,4.325,4.335,3.978456,49518400
+NVDA,2010-03-26,4.3725,4.4175,4.3,4.335,3.978456,34467600
+NVDA,2010-03-29,4.3625,4.4,4.3025,4.39,4.028932,39445600
+NVDA,2010-03-30,4.44,4.4625,4.3325,4.4075,4.044994,32410400
+NVDA,2010-03-31,4.39,4.41,4.3275,4.35,3.992223,38984000
+NVDA,2010-04-01,4.37,4.42,4.26,4.305,3.950922,33966400
+NVDA,2010-04-05,4.3325,4.3775,4.3275,4.37,4.010577,41363600
+NVDA,2010-04-06,4.315,4.325,4.1875,4.2625,3.911918,80926000
+NVDA,2010-04-07,4.235,4.3625,4.2,4.29,3.937156,81746800
+NVDA,2010-04-08,4.2625,4.295,4.1975,4.22,3.872914,103760000
+NVDA,2010-04-09,4.21,4.2625,4.1875,4.2475,3.898153,81757200
+NVDA,2010-04-12,4.2525,4.3425,4.245,4.325,3.969278,54646000
+NVDA,2010-04-13,4.3425,4.43,4.325,4.415,4.051877,64869600
+NVDA,2010-04-14,4.51,4.5325,4.4,4.47,4.102351,90072000
+NVDA,2010-04-15,4.485,4.53,4.44,4.5025,4.132179,95759600
+NVDA,2010-04-16,4.32,4.3375,4.17,4.265,3.914213,191773600
+NVDA,2010-04-19,4.2325,4.2575,4.1025,4.245,3.895859,109449200
+NVDA,2010-04-20,4.275,4.32,4.205,4.26,3.909624,67818800
+NVDA,2010-04-21,4.2825,4.2875,4.1,4.15,3.808672,89590800
+NVDA,2010-04-22,4.0825,4.18,4.025,4.1675,3.824733,65693200
+NVDA,2010-04-23,4.155,4.165,4.0375,4.11,3.771961,75291600
+NVDA,2010-04-26,4.115,4.2,4.1075,4.15,3.808672,49109200
+NVDA,2010-04-27,4.12,4.1625,4.02,4.0325,3.700836,60670400
+NVDA,2010-04-28,4.03,4.0975,3.9575,4.04,3.707719,67216400
+NVDA,2010-04-29,4.0525,4.1675,3.9925,4.1625,3.820144,98712800
+NVDA,2010-04-30,4.1125,4.12,3.925,3.9275,3.604472,106804800
+NVDA,2010-05-03,3.9475,3.97,3.825,3.885,3.565468,107897200
+NVDA,2010-05-04,3.825,3.8325,3.6325,3.6875,3.384211,131137600
+NVDA,2010-05-05,3.6125,3.7175,3.58,3.625,3.326852,133084000
+NVDA,2010-05-06,3.6,3.675,3.26,3.55,3.25802,100288800
+NVDA,2010-05-07,3.5825,3.5825,3.365,3.49,3.202955,115371200
+NVDA,2010-05-10,3.7,3.745,3.6,3.64,3.340617,97915600
+NVDA,2010-05-11,3.605,3.6725,3.5725,3.6,3.303908,82912400
+NVDA,2010-05-12,3.625,3.69,3.6025,3.67,3.368151,90123600
+NVDA,2010-05-13,3.655,3.8225,3.6275,3.6625,3.361268,125200000
+NVDA,2010-05-14,3.415,3.425,3.15,3.24,2.973518,249306800
+NVDA,2010-05-17,3.245,3.2875,3.145,3.2475,2.9804,85606000
+NVDA,2010-05-18,3.275,3.295,3.1225,3.14,2.881742,67411200
+NVDA,2010-05-19,3.125,3.195,3.1025,3.19,2.92763,82652000
+NVDA,2010-05-20,3.0975,3.19,3.0025,3.115,2.858798,112913600
+NVDA,2010-05-21,3.025,3.27,3.025,3.1825,2.920747,106960000
+NVDA,2010-05-24,3.1725,3.21,3.08,3.09,2.835855,66456400
+NVDA,2010-05-25,2.9925,3.1875,2.9625,3.1725,2.911569,96665200
+NVDA,2010-05-26,3.3,3.3625,3.1775,3.1875,2.925336,99502800
+NVDA,2010-05-27,3.2675,3.375,3.26,3.375,3.097414,71356000
+NVDA,2010-05-28,3.37,3.37,3.235,3.285,3.014817,54511600
+NVDA,2010-06-01,3.24,3.2775,3.1425,3.145,2.88633,52749200
+NVDA,2010-06-02,3.15,3.185,3.13,3.18,2.918453,64908800
+NVDA,2010-06-03,3.115,3.1825,3.105,3.175,2.913864,58636000
+NVDA,2010-06-04,3.0825,3.1375,3.0075,3.025,2.776201,67145600
+NVDA,2010-06-07,3.0375,3.0575,2.8625,2.875,2.638538,57724800
+NVDA,2010-06-08,2.8625,2.8625,2.7225,2.795,2.565118,96763600
+NVDA,2010-06-09,2.81,2.885,2.7175,2.7275,2.503169,69715200
+NVDA,2010-06-10,2.7825,2.85,2.775,2.8375,2.604122,61176800
+NVDA,2010-06-11,2.8075,2.915,2.8,2.9025,2.663776,44210400
+NVDA,2010-06-14,2.945,2.95,2.8325,2.84,2.606416,37508000
+NVDA,2010-06-15,2.8725,2.995,2.8675,2.98,2.734901,52863200
+NVDA,2010-06-16,2.96,2.9875,2.9025,2.9425,2.700487,36648000
+NVDA,2010-06-17,3.045,3.0625,2.94,3.055,2.803733,85906800
+NVDA,2010-06-18,3.0725,3.1125,3.05,3.075,2.822088,93283200
+NVDA,2010-06-21,3.14,3.1475,2.975,3.0025,2.755552,57983600
+NVDA,2010-06-22,3.04,3.0775,2.875,2.89,2.652303,81816400
+NVDA,2010-06-23,2.9175,2.9525,2.835,2.9225,2.682132,61406000
+NVDA,2010-06-24,2.905,2.92,2.7675,2.7775,2.549057,72502800
+NVDA,2010-06-25,2.7975,2.8,2.725,2.77,2.542174,50722000
+NVDA,2010-06-28,2.79,2.815,2.725,2.775,2.546762,37200800
+NVDA,2010-06-29,2.715,2.7175,2.6025,2.62,2.40451,66080800
+NVDA,2010-06-30,2.625,2.6525,2.5525,2.5525,2.342562,62307200
+NVDA,2010-07-01,2.56,2.6125,2.4825,2.595,2.381567,73700800
+NVDA,2010-07-02,2.605,2.61,2.475,2.5625,2.35174,73709600
+NVDA,2010-07-06,2.5525,2.635,2.5125,2.535,2.326502,71202000
+NVDA,2010-07-07,2.545,2.6725,2.54,2.6575,2.438926,60841200
+NVDA,2010-07-08,2.675,2.6775,2.545,2.5775,2.365507,78327200
+NVDA,2010-07-09,2.59,2.605,2.555,2.5875,2.374684,57151600
+NVDA,2010-07-12,2.5875,2.6675,2.585,2.635,2.418277,56539600
+NVDA,2010-07-13,2.6775,2.7475,2.6625,2.73,2.505464,72331600
+NVDA,2010-07-14,2.85,2.87,2.7175,2.7575,2.530702,135566400
+NVDA,2010-07-15,2.76,2.7625,2.6475,2.68,2.459576,95308800
+NVDA,2010-07-16,2.68,2.6875,2.5025,2.5125,2.305853,128860400
+NVDA,2010-07-19,2.5475,2.625,2.53,2.615,2.399922,79844000
+NVDA,2010-07-20,2.5475,2.695,2.525,2.68,2.459576,116098800
+NVDA,2010-07-21,2.705,2.7075,2.5675,2.5925,2.379273,62494000
+NVDA,2010-07-22,2.62,2.6625,2.605,2.635,2.418277,46261200
+NVDA,2010-07-23,2.6325,2.635,2.565,2.59,2.376978,81760400
+NVDA,2010-07-26,2.5825,2.6475,2.5425,2.6375,2.420572,68354800
+NVDA,2010-07-27,2.645,2.65,2.5825,2.615,2.399922,68347200
+NVDA,2010-07-28,2.5725,2.6175,2.525,2.5325,2.324208,132080800
+NVDA,2010-07-29,2.35,2.4,2.2675,2.2825,2.094769,266447600
+NVDA,2010-07-30,2.265,2.3375,2.23,2.2975,2.108536,98428800
+NVDA,2010-08-02,2.3375,2.3475,2.285,2.295,2.106242,91702000
+NVDA,2010-08-03,2.2775,2.28,2.2175,2.235,2.051176,95544400
+NVDA,2010-08-04,2.255,2.3375,2.245,2.33,2.138363,85549600
+NVDA,2010-08-05,2.3375,2.365,2.295,2.36,2.165896,80050400
+NVDA,2010-08-06,2.35,2.4125,2.33,2.3875,2.191133,73990400
+NVDA,2010-08-09,2.4125,2.415,2.3525,2.41,2.211783,46645600
+NVDA,2010-08-10,2.37,2.375,2.3,2.31,2.120008,77256000
+NVDA,2010-08-11,2.2625,2.2625,2.2125,2.22,2.03741,79614800
+NVDA,2010-08-12,2.18,2.29,2.1625,2.24,2.055765,134358400
+NVDA,2010-08-13,2.3125,2.38,2.3075,2.3475,2.154423,179739200
+NVDA,2010-08-16,2.315,2.3625,2.2575,2.2875,2.099358,81400800
+NVDA,2010-08-17,2.31,2.36,2.2875,2.3175,2.126891,48122400
+NVDA,2010-08-18,2.31,2.35,2.295,2.33,2.138363,35292000
+NVDA,2010-08-19,2.355,2.4775,2.3425,2.47,2.266848,161510000
+NVDA,2010-08-20,2.4525,2.5525,2.45,2.4925,2.287497,130530800
+NVDA,2010-08-23,2.5,2.5625,2.4475,2.455,2.253082,74862000
+NVDA,2010-08-24,2.375,2.455,2.37,2.43,2.230138,64133200
+NVDA,2010-08-25,2.4025,2.5,2.39,2.48,2.276026,75753200
+NVDA,2010-08-26,2.5125,2.54,2.45,2.45,2.248494,65759600
+NVDA,2010-08-27,2.465,2.55,2.4025,2.53,2.321913,106041600
+NVDA,2010-08-30,2.5,2.52,2.41,2.41,2.211783,60280400
+NVDA,2010-08-31,2.375,2.45,2.325,2.3325,2.140657,93148800
+NVDA,2010-09-01,2.3675,2.3975,2.3375,2.35,2.156718,85144000
+NVDA,2010-09-02,2.3575,2.4,2.335,2.3925,2.195722,59629200
+NVDA,2010-09-03,2.45,2.4825,2.42,2.475,2.271436,56648400
+NVDA,2010-09-07,2.4675,2.555,2.4625,2.4975,2.292086,89982000
+NVDA,2010-09-08,2.5025,2.5975,2.475,2.58,2.367801,122415600
+NVDA,2010-09-09,2.6125,2.615,2.5125,2.545,2.335679,69774800
+NVDA,2010-09-10,2.5625,2.57,2.495,2.5175,2.310441,60929200
+NVDA,2010-09-13,2.5625,2.6925,2.5625,2.66,2.441221,101579200
+NVDA,2010-09-14,2.6375,2.67,2.6125,2.635,2.418277,69853600
+NVDA,2010-09-15,2.61,2.6425,2.575,2.64,2.422866,55557200
+NVDA,2010-09-16,2.605,2.665,2.605,2.6425,2.42516,36528000
+NVDA,2010-09-17,2.6675,2.67,2.63,2.6375,2.420572,41688400
+NVDA,2010-09-20,2.6375,2.6875,2.6125,2.6775,2.457282,44316800
+NVDA,2010-09-21,2.6625,2.8675,2.6625,2.8225,2.590355,177962400
+NVDA,2010-09-22,2.8125,2.8725,2.795,2.8475,2.613301,99999600
+NVDA,2010-09-23,2.88,2.995,2.855,2.905,2.666071,124087200
+NVDA,2010-09-24,2.97,3.075,2.9475,3.065,2.81291,108697600
+NVDA,2010-09-27,3.0875,3.09,2.96,3,2.753257,99950400
+NVDA,2010-09-28,3.0025,3.035,2.94,2.9925,2.746374,72319200
+NVDA,2010-09-29,2.965,3.0575,2.9375,2.97,2.725724,97490400
+NVDA,2010-09-30,3.0075,3.0425,2.895,2.92,2.679837,78763200
+NVDA,2010-10-01,2.9625,2.9675,2.815,2.8375,2.604122,99912000
+NVDA,2010-10-04,2.81,2.8575,2.7525,2.81,2.578884,74950000
+NVDA,2010-10-05,2.87,2.875,2.8225,2.83,2.597239,75358800
+NVDA,2010-10-06,2.83,2.8425,2.6675,2.695,2.473343,105760400
+NVDA,2010-10-07,2.7075,2.71,2.595,2.675,2.454987,76148800
+NVDA,2010-10-08,2.665,2.7375,2.6275,2.715,2.491698,70693200
+NVDA,2010-10-11,2.7275,2.75,2.69,2.7025,2.480226,44268000
+NVDA,2010-10-12,2.68,2.7675,2.6575,2.755,2.528407,60520800
+NVDA,2010-10-13,2.8,2.875,2.77,2.835,2.601827,96873200
+NVDA,2010-10-14,2.8375,2.8425,2.7775,2.79,2.560529,59917200
+NVDA,2010-10-15,2.835,2.8675,2.79,2.8225,2.590355,63994000
+NVDA,2010-10-18,2.825,2.8525,2.775,2.84,2.606416,44815600
+NVDA,2010-10-19,2.7775,2.8425,2.755,2.8225,2.590355,86613600
+NVDA,2010-10-20,2.825,2.9,2.775,2.8225,2.590355,76353200
+NVDA,2010-10-21,2.825,2.83,2.73,2.7725,2.544469,101442800
+NVDA,2010-10-22,2.79,2.9725,2.76,2.95,2.707369,132267600
+NVDA,2010-10-25,2.9725,3,2.945,2.9775,2.732606,67313600
+NVDA,2010-10-26,2.9425,3.0125,2.9175,2.9675,2.72343,67524800
+NVDA,2010-10-27,2.94,3.02,2.9325,3.01,2.762434,49679600
+NVDA,2010-10-28,3.05,3.06,2.985,3.0125,2.764729,70444800
+NVDA,2010-10-29,3.0075,3.0375,2.975,3.005,2.757846,55466400
+NVDA,2010-11-01,3.025,3.0725,2.985,3.01,2.762434,47392000
+NVDA,2010-11-02,3.0225,3.1225,3.005,3.0725,2.819794,58103600
+NVDA,2010-11-03,3.0925,3.115,3.0125,3.095,2.840443,67174800
+NVDA,2010-11-04,3.125,3.1575,3.095,3.1,2.845032,70001600
+NVDA,2010-11-05,3.1225,3.18,3.1075,3.1525,2.893214,73511600
+NVDA,2010-11-08,3.15,3.1925,3.125,3.165,2.904685,60515600
+NVDA,2010-11-09,3.165,3.19,3.13,3.1475,2.888625,63396400
+NVDA,2010-11-10,3.17,3.185,3.125,3.185,2.923041,52101600
+NVDA,2010-11-11,3.11,3.205,3.0675,3.1525,2.893214,108998000
+NVDA,2010-11-12,3.2725,3.42,3.2575,3.315,3.042349,214256000
+NVDA,2010-11-15,3.33,3.3775,3.2675,3.275,3.005639,73354800
+NVDA,2010-11-16,3.22,3.265,3.1725,3.1775,2.916158,73935600
+NVDA,2010-11-17,3.175,3.2675,3.145,3.23,2.964339,55176400
+NVDA,2010-11-18,3.2725,3.3625,3.2725,3.33,3.056115,99312000
+NVDA,2010-11-19,3.3225,3.45,3.3175,3.4375,3.154774,71648400
+NVDA,2010-11-22,3.415,3.46,3.385,3.44,3.157067,46266800
+NVDA,2010-11-23,3.4,3.435,3.335,3.36,3.083647,45783200
+NVDA,2010-11-24,3.395,3.455,3.3925,3.4425,3.159363,39778400
+NVDA,2010-11-26,3.44,3.46,3.4,3.4,3.120357,14310400
+NVDA,2010-11-29,3.385,3.45,3.37,3.4375,3.154774,46819200
+NVDA,2010-11-30,3.385,3.42,3.34,3.4025,3.122652,72093600
+NVDA,2010-12-01,3.47,3.575,3.465,3.5525,3.260314,62653600
+NVDA,2010-12-02,3.5525,3.6175,3.55,3.595,3.299319,52931600
+NVDA,2010-12-03,3.5775,3.6975,3.57,3.6975,3.393389,60604400
+NVDA,2010-12-06,3.71,3.7175,3.6125,3.6275,3.329146,43842400
+NVDA,2010-12-07,3.7125,3.8325,3.705,3.745,3.436983,102681200
+NVDA,2010-12-08,3.74,3.8175,3.7125,3.7775,3.466809,61325200
+NVDA,2010-12-09,3.6875,3.74,3.635,3.715,3.409451,94240800
+NVDA,2010-12-10,3.715,3.7725,3.705,3.7375,3.430099,45190000
+NVDA,2010-12-13,3.7525,3.76,3.6325,3.6425,3.342912,60910800
+NVDA,2010-12-14,3.7125,3.78,3.6425,3.6475,3.347502,75516000
+NVDA,2010-12-15,3.655,3.7,3.5625,3.5675,3.274081,62417600
+NVDA,2010-12-16,3.605,3.625,3.5625,3.5725,3.27867,63187200
+NVDA,2010-12-17,3.575,3.6125,3.5325,3.5925,3.297024,59315600
+NVDA,2010-12-20,3.605,3.6225,3.575,3.5775,3.283259,34408800
+NVDA,2010-12-21,3.6125,3.7175,3.61,3.7175,3.411744,46695200
+NVDA,2010-12-22,3.71,3.7625,3.675,3.7575,3.448454,47798800
+NVDA,2010-12-23,3.7575,3.7575,3.715,3.73,3.423216,27378400
+NVDA,2010-12-27,3.72,3.7775,3.6525,3.75,3.441571,25550000
+NVDA,2010-12-28,3.75,3.775,3.7125,3.735,3.427804,19426000
+NVDA,2010-12-29,3.7325,3.7625,3.7,3.735,3.427804,17766000
+NVDA,2010-12-30,3.73,3.77,3.7175,3.7475,3.439277,17448800
+NVDA,2010-12-31,3.75,3.855,3.745,3.85,3.533347,39125200
+NVDA,2011-01-03,3.88,3.9925,3.875,3.955,3.629709,81744800
+NVDA,2011-01-04,3.9625,3.98,3.855,3.9425,3.618237,65138400
+NVDA,2011-01-05,4.015,4.25,3.975,4.245,3.895859,142821600
+NVDA,2011-01-06,4.355,4.835,4.3425,4.8325,4.435038,349331200
+NVDA,2011-01-07,4.7775,4.9825,4.67,4.9675,4.558936,257998400
+NVDA,2011-01-10,4.8775,5.1675,4.84,5.1575,4.733308,175034800
+NVDA,2011-01-11,5.2275,5.2775,4.9675,5.0775,4.659886,271108800
+NVDA,2011-01-12,5.08,5.8425,5.0625,5.8375,5.357378,343189600
+NVDA,2011-01-13,5.775,5.96,5.595,5.8475,5.366556,269519200
+NVDA,2011-01-14,5.7475,5.995,5.7125,5.8975,5.412444,159535200
+NVDA,2011-01-18,5.8175,5.8575,5.6175,5.76,5.286254,181334800
+NVDA,2011-01-19,5.7625,5.9,5.59,5.6025,5.141706,119789600
+NVDA,2011-01-20,5.5475,5.64,5.4475,5.6075,5.146296,111140800
+NVDA,2011-01-21,5.6675,5.7475,5.545,5.555,5.098114,73924400
+NVDA,2011-01-24,5.81,6.2625,5.745,6.1825,5.674002,205690000
+NVDA,2011-01-25,6.155,6.22,5.9525,5.9925,5.499629,108685600
+NVDA,2011-01-26,6.055,6.25,6.0125,6.135,5.630411,107466000
+NVDA,2011-01-27,6.2225,6.2375,6,6.1175,5.614348,65739600
+NVDA,2011-01-28,6.1325,6.235,5.8,5.94,5.451447,109479600
+NVDA,2011-01-31,5.95,6.0625,5.8525,5.98,5.488158,75016000
+NVDA,2011-02-01,6.0325,6.1625,5.9925,6.1175,5.614348,65410400
+NVDA,2011-02-02,6.0825,6.5425,6.0825,6.395,5.869025,160661600
+NVDA,2011-02-03,6.405,6.405,6.1375,6.275,5.758895,103077600
+NVDA,2011-02-04,6.3625,6.4675,6.3375,6.4175,5.889677,87290000
+NVDA,2011-02-07,6.33,6.3575,6.1275,6.15,5.644176,93423600
+NVDA,2011-02-08,6.1575,6.1975,5.94,5.9675,5.476687,107658400
+NVDA,2011-02-09,5.99,6.05,5.715,5.8225,5.343612,127752000
+NVDA,2011-02-10,5.6925,5.8025,5.65,5.705,5.235776,104235200
+NVDA,2011-02-11,5.685,6.0525,5.5925,5.8675,5.384911,135927600
+NVDA,2011-02-14,5.9375,6.125,5.755,5.7775,5.302315,128782800
+NVDA,2011-02-15,5.7875,5.8075,5.6125,5.6375,5.173828,88698000
+NVDA,2011-02-16,5.7125,5.9275,5.6925,5.845,5.364263,131836400
+NVDA,2011-02-17,5.68,6.5025,5.6525,6.42,5.891971,347009600
+NVDA,2011-02-18,6.385,6.4875,6.3075,6.4075,5.880497,139441200
+NVDA,2011-02-22,6.1975,6.215,5.7825,5.8025,5.325257,139664800
+NVDA,2011-02-23,5.8025,5.8575,5.445,5.5275,5.072876,149160400
+NVDA,2011-02-24,5.555,5.76,5.515,5.6625,5.196773,124612000
+NVDA,2011-02-25,5.815,5.875,5.735,5.78,5.304606,77565200
+NVDA,2011-02-28,5.875,5.8775,5.535,5.665,5.199067,90369600
+NVDA,2011-03-01,5.675,5.7475,5.4125,5.4125,4.967334,98844800
+NVDA,2011-03-02,5.405,5.5075,5.0625,5.1875,4.760838,171814000
+NVDA,2011-03-03,5.3075,5.3375,5.06,5.2175,4.788372,159370400
+NVDA,2011-03-04,5.2225,5.275,5.1325,5.19,4.763134,95976000
+NVDA,2011-03-07,5.2275,5.245,4.9875,5.1175,4.696597,101914000
+NVDA,2011-03-08,5.1725,5.2,4.78,4.8875,4.485514,194718400
+NVDA,2011-03-09,4.8725,4.92,4.7425,4.785,4.391445,131897600
+NVDA,2011-03-10,4.675,4.71,4.475,4.48,4.11153,172273600
+NVDA,2011-03-11,4.5175,4.6375,4.415,4.5125,4.141357,148683200
+NVDA,2011-03-14,4.5475,4.6625,4.475,4.55,4.175773,100336000
+NVDA,2011-03-15,4.3275,4.49,4.2525,4.415,4.051877,125628000
+NVDA,2011-03-16,4.375,4.5875,4.325,4.3825,4.022049,147652000
+NVDA,2011-03-17,4.5,4.5075,4.3,4.465,4.097764,123851600
+NVDA,2011-03-18,4.535,4.55,4.4,4.405,4.042698,88696000
+NVDA,2011-03-21,4.5,4.545,4.395,4.44,4.074821,75183200
+NVDA,2011-03-22,4.4275,4.47,4.3425,4.3625,4.003696,71833200
+NVDA,2011-03-23,4.355,4.465,4.26,4.4525,4.086292,78239600
+NVDA,2011-03-24,4.5475,4.8625,4.5375,4.8075,4.412094,178059200
+NVDA,2011-03-25,4.85,4.8625,4.65,4.6575,4.274432,119639200
+NVDA,2011-03-28,4.7675,4.91,4.725,4.83,4.432743,120428400
+NVDA,2011-03-29,4.83,4.8475,4.7275,4.7925,4.398328,71576400
+NVDA,2011-03-30,4.83,4.85,4.5525,4.6125,4.233132,117632000
+NVDA,2011-03-31,4.62,4.67,4.53,4.615,4.235427,65511200
+NVDA,2011-04-01,4.675,4.68,4.4875,4.55,4.175773,85007200
+NVDA,2011-04-04,4.55,4.5625,4.355,4.3875,4.026637,92432800
+NVDA,2011-04-05,4.4525,4.4875,4.385,4.395,4.03352,82107600
+NVDA,2011-04-06,4.4275,4.4325,4.3275,4.365,4.005989,85698400
+NVDA,2011-04-07,4.375,4.5525,4.3575,4.525,4.152829,102120800
+NVDA,2011-04-08,4.56,4.56,4.375,4.3875,4.026637,74655200
+NVDA,2011-04-11,4.405,4.4275,4.2825,4.33,3.973868,54620800
+NVDA,2011-04-12,4.2875,4.3725,4.2075,4.3425,3.985337,84075600
+NVDA,2011-04-13,4.3875,4.4675,4.3325,4.44,4.074821,74958800
+NVDA,2011-04-14,4.4,4.63,4.375,4.6275,4.246899,125470400
+NVDA,2011-04-15,4.5925,4.735,4.57,4.6775,4.292786,96972000
+NVDA,2011-04-18,4.5675,4.5975,4.45,4.5225,4.150536,74358400
+NVDA,2011-04-19,4.525,4.5425,4.3825,4.505,4.134473,65986000
+NVDA,2011-04-20,4.67,4.7375,4.5675,4.6425,4.260665,65051600
+NVDA,2011-04-21,4.6925,4.7225,4.62,4.63,4.249194,42130000
+NVDA,2011-04-25,4.65,4.78,4.6475,4.7025,4.315729,61961200
+NVDA,2011-04-26,4.7425,4.8725,4.695,4.825,4.428154,67600000
+NVDA,2011-04-27,4.85,4.85,4.725,4.825,4.428154,45000400
+NVDA,2011-04-28,4.825,4.975,4.77,4.8775,4.476337,68400000
+NVDA,2011-04-29,4.91,5.11,4.9025,5,4.588762,83600000
+NVDA,2011-05-02,5.105,5.1075,4.9075,4.9325,4.526812,61382400
+NVDA,2011-05-03,4.875,4.89,4.6375,4.6975,4.311142,80800000
+NVDA,2011-05-04,4.7125,4.765,4.575,4.6625,4.279022,63935600
+NVDA,2011-05-05,4.625,4.72,4.5625,4.665,4.281314,54400000
+NVDA,2011-05-06,4.7625,4.875,4.725,4.83,4.432743,84108000
+NVDA,2011-05-09,4.845,4.9625,4.8325,4.9375,4.531402,70632800
+NVDA,2011-05-10,4.9775,4.9825,4.895,4.945,4.538285,69097600
+NVDA,2011-05-11,4.97,5.02,4.9,4.9675,4.558936,61600000
+NVDA,2011-05-12,4.95,5.13,4.9375,5.125,4.70348,122400000
+NVDA,2011-05-13,4.8,4.8125,4.53,4.565,4.189538,202519200
+NVDA,2011-05-16,4.5525,4.5625,4.4225,4.425,4.061053,72818800
+NVDA,2011-05-17,4.41,4.4125,4.28,4.4075,4.044994,142036400
+NVDA,2011-05-18,4.425,4.5475,4.41,4.51,4.139063,65884400
+NVDA,2011-05-19,4.545,4.5475,4.3775,4.445,4.07941,65088400
+NVDA,2011-05-20,4.435,4.5325,4.415,4.5225,4.150536,57582000
+NVDA,2011-05-23,4.4575,4.55,4.4,4.5175,4.145946,58800000
+NVDA,2011-05-24,4.54,4.7175,4.5275,4.535,4.162006,72037200
+NVDA,2011-05-25,4.5125,4.62,4.4675,4.59,4.212484,54531200
+NVDA,2011-05-26,4.59,4.745,4.5775,4.705,4.318024,70643600
+NVDA,2011-05-27,4.725,4.8825,4.72,4.875,4.474044,65882400
+NVDA,2011-05-31,4.97,5.0125,4.85,5.01,4.597938,120071600
+NVDA,2011-06-01,4.9875,4.995,4.775,4.785,4.391445,76220800
+NVDA,2011-06-02,4.7925,4.8275,4.705,4.7625,4.370794,60759200
+NVDA,2011-06-03,4.7075,4.75,4.5925,4.615,4.235427,54930000
+NVDA,2011-06-06,4.6075,4.65,4.5125,4.5175,4.145946,43598800
+NVDA,2011-06-07,4.5525,4.5775,4.495,4.515,4.143651,43395600
+NVDA,2011-06-08,4.4925,4.52,4.3575,4.3925,4.031227,56928800
+NVDA,2011-06-09,4.39,4.4,4.185,4.3425,3.985337,74163200
+NVDA,2011-06-10,4.35,4.3775,4.245,4.28,3.92798,49354800
+NVDA,2011-06-13,4.28,4.335,4.22,4.25,3.900447,57476000
+NVDA,2011-06-14,4.2875,4.38,4.2675,4.285,3.932569,53457600
+NVDA,2011-06-15,4.2275,4.2525,4.105,4.1925,3.847676,93591600
+NVDA,2011-06-16,4.195,4.26,3.9875,4.0475,3.714602,102490800
+NVDA,2011-06-17,4.095,4.0975,3.8275,3.9525,3.627416,146788400
+NVDA,2011-06-20,3.9175,4,3.875,3.905,3.583822,74596000
+NVDA,2011-06-21,3.92,4.02,3.8825,3.99,3.661831,70427600
+NVDA,2011-06-22,3.9625,4.015,3.9275,3.935,3.611356,65172000
+NVDA,2011-06-23,3.885,4.08,3.85,4.0525,3.71919,74402400
+NVDA,2011-06-24,4.0325,4.0675,3.91,3.935,3.611356,52905200
+NVDA,2011-06-27,3.935,3.96,3.715,3.8525,3.535641,114215200
+NVDA,2011-06-28,3.8525,3.92,3.825,3.875,3.55629,69220000
+NVDA,2011-06-29,3.9,3.975,3.765,3.935,3.611356,96054400
+NVDA,2011-06-30,3.945,4.0275,3.885,3.985,3.657243,65230000
+NVDA,2011-07-01,3.985,4.0525,3.905,4.0375,3.705424,54080400
+NVDA,2011-07-05,4.0325,4.07,3.935,3.97,3.643476,53529600
+NVDA,2011-07-06,3.9675,3.975,3.87,3.9175,3.595294,52958000
+NVDA,2011-07-07,3.9375,3.9575,3.8625,3.9325,3.609061,98613600
+NVDA,2011-07-08,3.8775,3.905,3.825,3.8575,3.54023,61951600
+NVDA,2011-07-11,3.785,3.8,3.7125,3.7225,3.416333,71438800
+NVDA,2011-07-12,3.705,3.74,3.61,3.6725,3.370445,86760400
+NVDA,2011-07-13,3.7225,3.7475,3.63,3.665,3.363562,63436800
+NVDA,2011-07-14,3.68,3.7025,3.5025,3.52,3.230488,108899600
+NVDA,2011-07-15,3.54,3.5625,3.4525,3.525,3.235077,82773600
+NVDA,2011-07-18,3.4975,3.5175,3.405,3.45,3.166245,81820000
+NVDA,2011-07-19,3.46,3.5625,3.46,3.555,3.262609,60222400
+NVDA,2011-07-20,3.5675,3.5875,3.5,3.51,3.22131,66295600
+NVDA,2011-07-21,3.515,3.7,3.4625,3.675,3.372739,114342000
+NVDA,2011-07-22,3.7075,3.7625,3.66,3.75,3.441571,73719200
+NVDA,2011-07-25,3.6925,3.7075,3.6375,3.69,3.386505,56692000
+NVDA,2011-07-26,3.585,3.675,3.5475,3.6,3.303908,69827600
+NVDA,2011-07-27,3.55,3.5675,3.455,3.465,3.180012,65221200
+NVDA,2011-07-28,3.4525,3.53,3.3975,3.4575,3.173129,64817600
+NVDA,2011-07-29,3.4225,3.49,3.405,3.4575,3.173129,67765600
+NVDA,2011-08-01,3.5375,3.6525,3.5075,3.6425,3.342912,101962000
+NVDA,2011-08-02,3.6175,3.845,3.605,3.605,3.308496,135643200
+NVDA,2011-08-03,3.6125,3.715,3.5775,3.7025,3.397978,76523600
+NVDA,2011-08-04,3.635,3.635,3.35,3.35,3.07447,97973200
+NVDA,2011-08-05,3.4275,3.47,3.15,3.2375,2.971224,127058800
+NVDA,2011-08-08,3.08,3.19,2.9625,2.9825,2.737196,108418000
+NVDA,2011-08-09,3.04,3.2375,3,3.2325,2.966634,132983200
+NVDA,2011-08-10,3.1375,3.2275,3.0675,3.085,2.831265,114005200
+NVDA,2011-08-11,3.085,3.3975,3.085,3.3525,3.076764,107879200
+NVDA,2011-08-12,3.71,3.715,3.1675,3.22,2.955162,319578400
+NVDA,2011-08-15,3.2525,3.35,3.235,3.3425,3.067587,86415200
+NVDA,2011-08-16,3.305,3.35,3.1875,3.2475,2.9804,71686800
+NVDA,2011-08-17,3.2575,3.3125,3.16,3.2025,2.939101,55332800
+NVDA,2011-08-18,3.0575,3.0875,2.95,2.985,2.73949,80256400
+NVDA,2011-08-19,2.935,3.0975,2.9125,2.9325,2.691308,76133200
+NVDA,2011-08-22,3.015,3.05,2.9525,2.985,2.73949,61187600
+NVDA,2011-08-23,3.0575,3.31,3.0525,3.3075,3.035465,93831200
+NVDA,2011-08-24,3.3,3.31,3.175,3.26,2.991872,68750000
+NVDA,2011-08-25,3.195,3.2525,3.115,3.12,2.863387,69096800
+NVDA,2011-08-26,3.1075,3.285,3.0525,3.2525,2.984989,73266000
+NVDA,2011-08-29,3.345,3.3525,3.2675,3.34,3.065293,60152800
+NVDA,2011-08-30,3.3175,3.4475,3.295,3.42,3.138712,68476000
+NVDA,2011-08-31,3.445,3.48,3.3,3.3275,3.053821,70580800
+NVDA,2011-09-01,3.3725,3.445,3.3175,3.32,3.046937,76231200
+NVDA,2011-09-02,3.245,3.29,3.205,3.23,2.964339,47135600
+NVDA,2011-09-06,3.125,3.3025,3.095,3.295,3.023993,69624800
+NVDA,2011-09-07,3.5625,3.66,3.465,3.5625,3.269492,160662000
+NVDA,2011-09-08,3.5275,3.6125,3.4875,3.545,3.253432,88016400
+NVDA,2011-09-09,3.515,3.61,3.44,3.47,3.1846,86982800
+NVDA,2011-09-12,3.4225,3.5825,3.4225,3.5525,3.260314,91648000
+NVDA,2011-09-13,3.5825,3.65,3.5275,3.6325,3.333735,85383600
+NVDA,2011-09-14,3.7275,3.8675,3.725,3.82,3.505814,154719200
+NVDA,2011-09-15,3.905,3.925,3.84,3.875,3.55629,75290800
+NVDA,2011-09-16,3.8825,4.025,3.845,3.865,3.547112,139158800
+NVDA,2011-09-19,3.8,3.8275,3.6875,3.785,3.473692,96820400
+NVDA,2011-09-20,3.8325,3.8475,3.67,3.6875,3.384211,79243600
+NVDA,2011-09-21,3.7075,3.7725,3.615,3.6175,3.319969,71525200
+NVDA,2011-09-22,3.475,3.48,3.3125,3.3775,3.099708,131463200
+NVDA,2011-09-23,3.3575,3.545,3.3375,3.4475,3.163951,101144000
+NVDA,2011-09-26,3.49,3.5,3.3,3.455,3.170835,97212400
+NVDA,2011-09-27,3.5425,3.5725,3.4325,3.46,3.175422,78138800
+NVDA,2011-09-28,3.4675,3.555,3.3,3.355,3.079059,123653200
+NVDA,2011-09-29,3.415,3.4725,3.1875,3.2725,3.003345,86641600
+NVDA,2011-09-30,3.22,3.2375,3.1225,3.1275,2.87027,67778400
+NVDA,2011-10-03,3.0875,3.185,2.9525,2.9525,2.709664,94989600
+NVDA,2011-10-04,2.88,3.225,2.8675,3.225,2.959751,136154800
+NVDA,2011-10-05,3.2175,3.37,3.1525,3.34,3.065293,85670800
+NVDA,2011-10-06,3.3575,3.4825,3.3525,3.4725,3.186895,77319200
+NVDA,2011-10-07,3.4875,3.59,3.415,3.5375,3.246548,80697600
+NVDA,2011-10-10,3.5975,3.695,3.59,3.695,3.391094,53437600
+NVDA,2011-10-11,3.665,3.725,3.6425,3.655,3.354384,81608000
+NVDA,2011-10-12,3.725,3.7275,3.65,3.6525,3.352089,61206400
+NVDA,2011-10-13,3.635,3.8725,3.625,3.865,3.547112,85483200
+NVDA,2011-10-14,3.9325,3.9725,3.835,3.93,3.606766,70245200
+NVDA,2011-10-17,3.885,3.885,3.715,3.735,3.427804,61178000
+NVDA,2011-10-18,3.715,3.88,3.6925,3.87,3.551701,59091600
+NVDA,2011-10-19,3.875,3.9425,3.7825,3.7925,3.480576,55756800
+NVDA,2011-10-20,3.69,3.705,3.46,3.6025,3.306202,99030800
+NVDA,2011-10-21,3.6475,3.7075,3.56,3.62,3.322263,62842800
+NVDA,2011-10-24,3.635,3.8125,3.6275,3.755,3.446159,53525600
+NVDA,2011-10-25,3.7025,3.7325,3.605,3.6125,3.31538,57799600
+NVDA,2011-10-26,3.6825,3.7025,3.55,3.655,3.354384,50311600
+NVDA,2011-10-27,3.79,3.85,3.705,3.8125,3.498931,57773200
+NVDA,2011-10-28,3.78,3.935,3.77,3.9,3.579234,49015600
+NVDA,2011-10-31,3.775,3.7975,3.7,3.7,3.395683,51998400
+NVDA,2011-11-01,3.565,3.575,3.48,3.515,3.225899,79082400
+NVDA,2011-11-02,3.55,3.5675,3.3825,3.455,3.170835,96160800
+NVDA,2011-11-03,3.4925,3.67,3.4,3.6625,3.361268,74937200
+NVDA,2011-11-04,3.63,3.7175,3.5725,3.705,3.400273,65484000
+NVDA,2011-11-07,3.6775,3.74,3.6,3.685,3.381917,61353600
+NVDA,2011-11-08,3.7325,3.7925,3.6725,3.77,3.459926,54972800
+NVDA,2011-11-09,3.6825,3.73,3.565,3.58,3.285553,53224400
+NVDA,2011-11-10,3.6675,3.705,3.5275,3.6175,3.319969,99048400
+NVDA,2011-11-11,3.72,3.775,3.5175,3.745,3.436983,175156000
+NVDA,2011-11-14,3.745,3.7825,3.6625,3.6725,3.370445,50029200
+NVDA,2011-11-15,3.6375,3.7475,3.6275,3.72,3.414039,50566000
+NVDA,2011-11-16,3.65,3.7475,3.6325,3.645,3.345208,51242000
+NVDA,2011-11-17,3.6375,3.6475,3.45,3.515,3.225899,65750400
+NVDA,2011-11-18,3.535,3.535,3.445,3.4825,3.196073,50135200
+NVDA,2011-11-21,3.4275,3.6925,3.375,3.6575,3.356679,133078800
+NVDA,2011-11-22,3.6975,3.79,3.6775,3.77,3.459926,128748000
+NVDA,2011-11-23,3.73,3.7575,3.6075,3.61,3.313085,82534000
+NVDA,2011-11-25,3.5625,3.645,3.5,3.51,3.22131,40662000
+NVDA,2011-11-28,3.625,3.7625,3.625,3.7075,3.402566,69061600
+NVDA,2011-11-29,3.7025,3.775,3.6675,3.7275,3.420921,62344000
+NVDA,2011-11-30,3.84,3.9175,3.8075,3.9075,3.5861170000000002,73032400
+NVDA,2011-12-01,3.875,3.965,3.8575,3.955,3.629709,52976000
+NVDA,2011-12-02,3.9975,4.0125,3.8925,3.93,3.606766,54646400
+NVDA,2011-12-05,3.995,4,3.8375,3.87,3.551701,64469600
+NVDA,2011-12-06,3.8925,3.9,3.775,3.815,3.501225,57383200
+NVDA,2011-12-07,3.79,3.82,3.7125,3.7925,3.480576,51001600
+NVDA,2011-12-08,3.755,3.8175,3.66,3.6725,3.370445,49148800
+NVDA,2011-12-09,3.645,3.755,3.595,3.725,3.418627,55584000
+NVDA,2011-12-12,3.645,3.66,3.565,3.6325,3.333735,57320800
+NVDA,2011-12-13,3.68,3.725,3.51,3.5325,3.24196,51659600
+NVDA,2011-12-14,3.5025,3.5225,3.3575,3.395,3.115768,63602000
+NVDA,2011-12-15,3.4525,3.475,3.3575,3.365,3.088237,43514800
+NVDA,2011-12-16,3.3925,3.4575,3.3625,3.3775,3.099708,61911600
+NVDA,2011-12-19,3.3925,3.4325,3.2775,3.29,3.019406,46327600
+NVDA,2011-12-20,3.365,3.4875,3.365,3.475,3.189189,44520800
+NVDA,2011-12-21,3.455,3.4925,3.3625,3.43,3.147891,54842400
+NVDA,2011-12-22,3.44,3.5875,3.44,3.5775,3.283259,57656000
+NVDA,2011-12-23,3.595,3.6,3.5125,3.5425,3.251138,24894800
+NVDA,2011-12-27,3.5275,3.57,3.505,3.515,3.225899,19571200
+NVDA,2011-12-28,3.515,3.5225,3.425,3.4275,3.145596,23396000
+NVDA,2011-12-29,3.4625,3.5,3.4125,3.4925,3.20525,21111200
+NVDA,2011-12-30,3.48,3.5175,3.46,3.465,3.180012,18695600
+NVDA,2012-01-03,3.575,3.6,3.5025,3.51,3.22131,46804400
+NVDA,2012-01-04,3.5125,3.565,3.48,3.55,3.25802,34737200
+NVDA,2012-01-05,3.5325,3.695,3.5175,3.6775,3.375033,56354800
+NVDA,2012-01-06,3.675,3.6775,3.5925,3.635,3.33603,53325200
+NVDA,2012-01-09,3.6375,3.705,3.61,3.635,3.33603,50824400
+NVDA,2012-01-10,3.69,3.6925,3.595,3.62,3.322263,54632800
+NVDA,2012-01-11,3.5875,3.62,3.5325,3.5475,3.255725,48427200
+NVDA,2012-01-12,3.555,3.5575,3.4475,3.525,3.235077,65236400
+NVDA,2012-01-13,3.5,3.5075,3.415,3.4325,3.150185,50430000
+NVDA,2012-01-17,3.485,3.485,3.375,3.38,3.102002,62717600
+NVDA,2012-01-18,3.445,3.5225,3.4275,3.495,3.207544,63267600
+NVDA,2012-01-19,3.525,3.5925,3.4875,3.5875,3.292436,60831200
+NVDA,2012-01-20,3.5825,3.625,3.5425,3.555,3.262609,54627200
+NVDA,2012-01-23,3.5575,3.655,3.5125,3.6525,3.352089,56279200
+NVDA,2012-01-24,3.6275,3.75,3.625,3.735,3.427804,73092000
+NVDA,2012-01-25,3.635,3.7225,3.53,3.7125,3.407156,127415200
+NVDA,2012-01-26,3.7675,3.81,3.6575,3.6775,3.375033,79967200
+NVDA,2012-01-27,3.655,3.7475,3.625,3.7275,3.420921,44999600
+NVDA,2012-01-30,3.6625,3.7175,3.6075,3.7,3.395683,39907600
+NVDA,2012-01-31,3.71,3.7125,3.6275,3.6925,3.3888,35790000
+NVDA,2012-02-01,3.735,3.775,3.6825,3.7325,3.425511,42802000
+NVDA,2012-02-02,3.7525,3.8875,3.715,3.8725,3.553996,69623600
+NVDA,2012-02-03,3.93,3.9875,3.9225,3.955,3.629709,49523200
+NVDA,2012-02-06,3.935,3.94,3.89,3.925,3.602177,27886800
+NVDA,2012-02-07,3.93,3.9575,3.865,3.935,3.611356,41029600
+NVDA,2012-02-08,3.935,4.155,3.915,4.0775,3.742135,84761200
+NVDA,2012-02-09,4.1275,4.15,4.0675,4.075,3.73984,56194400
+NVDA,2012-02-10,4.035,4.05,3.9525,3.975,3.648065,44026800
+NVDA,2012-02-13,4.075,4.09,3.955,4.0375,3.705424,61066800
+NVDA,2012-02-14,4.0375,4.095,4.0025,4.06,3.726074,45375600
+NVDA,2012-02-15,4.0975,4.225,4.0325,4.0425,3.710013,111085600
+NVDA,2012-02-16,3.765,4.145,3.75,4.1125,3.774256,188858800
+NVDA,2012-02-17,4.115,4.1425,3.925,3.9625,3.636594,102036000
+NVDA,2012-02-21,3.96,4.08,3.9525,3.9825,3.654948,51817600
+NVDA,2012-02-22,3.9625,4.06,3.95,3.955,3.629709,49243200
+NVDA,2012-02-23,3.9625,4,3.9,3.9775,3.65036,32396800
+NVDA,2012-02-24,3.99,3.995,3.93,3.9475,3.622827,36666800
+NVDA,2012-02-27,3.8975,3.915,3.8125,3.8675,3.549406,74526800
+NVDA,2012-02-28,3.8675,3.9125,3.7925,3.8325,3.517285,69988400
+NVDA,2012-02-29,3.845,3.91,3.785,3.7875,3.475986,68919600
+NVDA,2012-03-01,3.8025,3.8575,3.7875,3.8125,3.498931,44994400
+NVDA,2012-03-02,3.8,3.9,3.8,3.845,3.528758,68407600
+NVDA,2012-03-05,3.8175,3.825,3.6875,3.715,3.409451,51484800
+NVDA,2012-03-06,3.6725,3.7025,3.615,3.68,3.377328,47140000
+NVDA,2012-03-07,3.7,3.7175,3.65,3.7025,3.397978,44198400
+NVDA,2012-03-08,3.7125,3.7525,3.6925,3.715,3.409451,43085200
+NVDA,2012-03-09,3.725,3.7525,3.685,3.705,3.400273,36783600
+NVDA,2012-03-12,3.72,3.745,3.6375,3.6475,3.347502,29994800
+NVDA,2012-03-13,3.6625,3.7175,3.645,3.6975,3.393389,55328800
+NVDA,2012-03-14,3.6975,3.705,3.58,3.5925,3.297024,73570800
+NVDA,2012-03-15,3.6025,3.665,3.59,3.645,3.345208,38238000
+NVDA,2012-03-16,3.6475,3.665,3.6275,3.65,3.349796,42834000
+NVDA,2012-03-19,3.67,3.6875,3.6425,3.66,3.358974,40540000
+NVDA,2012-03-20,3.64,3.64,3.5675,3.6,3.303908,44961600
+NVDA,2012-03-21,3.6,3.6475,3.56,3.615,3.317674,46784000
+NVDA,2012-03-22,3.5875,3.64,3.5775,3.61,3.313085,42537200
+NVDA,2012-03-23,3.6,3.6475,3.575,3.6375,3.338324,31545600
+NVDA,2012-03-26,3.6725,3.6975,3.6375,3.68,3.377328,28860000
+NVDA,2012-03-27,3.695,3.75,3.6875,3.705,3.400273,41996800
+NVDA,2012-03-28,3.7525,3.84,3.725,3.79,3.478281,89244800
+NVDA,2012-03-29,3.785,3.8375,3.7375,3.8075,3.494341,37270000
+NVDA,2012-03-30,3.84,3.8725,3.785,3.85,3.533347,52724000
+NVDA,2012-04-02,3.84,3.8725,3.7775,3.8325,3.517285,40777600
+NVDA,2012-04-03,3.86,3.865,3.75,3.77,3.459926,43047600
+NVDA,2012-04-04,3.7125,3.76,3.64,3.6625,3.361268,49589600
+NVDA,2012-04-05,3.6675,3.7125,3.645,3.6575,3.356679,36942400
+NVDA,2012-04-09,3.6,3.6225,3.54,3.61,3.313085,36550400
+NVDA,2012-04-10,3.595,3.645,3.5225,3.54,3.248843,47036000
+NVDA,2012-04-11,3.5875,3.6625,3.575,3.585,3.290142,37296000
+NVDA,2012-04-12,3.59,3.69,3.575,3.67,3.368151,38486800
+NVDA,2012-04-13,3.6375,3.6575,3.5375,3.54,3.248843,31132400
+NVDA,2012-04-16,3.565,3.575,3.44,3.4975,3.209838,46346800
+NVDA,2012-04-17,3.5075,3.55,3.4925,3.505,3.216722,46069600
+NVDA,2012-04-18,3.4825,3.5,3.425,3.4675,3.182307,40076400
+NVDA,2012-04-19,3.4225,3.5525,3.3975,3.415,3.134123,66718800
+NVDA,2012-04-20,3.435,3.445,3.34,3.3475,3.072176,50959200
+NVDA,2012-04-23,3.29,3.3225,3.2275,3.3075,3.035465,70624400
+NVDA,2012-04-24,3.3175,3.345,3.1875,3.205,2.941396,73044000
+NVDA,2012-04-25,3.2525,3.295,3.1925,3.27,3.00105,72711200
+NVDA,2012-04-26,3.2675,3.3,3.245,3.2725,3.003345,53920800
+NVDA,2012-04-27,3.2675,3.2875,3.21,3.245,2.978106,47535600
+NVDA,2012-04-30,3.2275,3.2675,3.205,3.25,2.982696,26226800
+NVDA,2012-05-01,3.2325,3.3425,3.2325,3.3075,3.035465,40868000
+NVDA,2012-05-02,3.295,3.3075,3.195,3.2125,2.948279,68400800
+NVDA,2012-05-03,3.22,3.24,3.1375,3.1575,2.897803,41953600
+NVDA,2012-05-04,3.1375,3.155,3.065,3.065,2.81291,54509200
+NVDA,2012-05-07,3.12,3.1725,3.0925,3.1175,2.861092,60444000
+NVDA,2012-05-08,3.09,3.135,3.035,3.115,2.858798,46231200
+NVDA,2012-05-09,3.06,3.1525,3.03,3.1275,2.87027,52060800
+NVDA,2012-05-10,3.1575,3.1625,3.055,3.105,2.849621,59709200
+NVDA,2012-05-11,3.3625,3.42,3.29,3.3025,3.030877,143514000
+NVDA,2012-05-14,3.275,3.3325,3.2075,3.2825,3.012522,43747200
+NVDA,2012-05-15,3.2825,3.355,3.235,3.25,2.982696,59994000
+NVDA,2012-05-16,3.255,3.2925,3.175,3.185,2.923041,47048400
+NVDA,2012-05-17,3.1975,3.2275,3.1625,3.1625,2.90239,33536400
+NVDA,2012-05-18,3.17,3.185,3.005,3.02,2.771611,56728800
+NVDA,2012-05-21,3.025,3.0875,3.005,3.0725,2.819794,41626000
+NVDA,2012-05-22,3.07,3.075,2.99,3.035,2.785378,41014000
+NVDA,2012-05-23,3.0025,3.115,2.9575,3.11,2.854209,49600000
+NVDA,2012-05-24,3.1275,3.1325,3.005,3.0275,2.778495,52042000
+NVDA,2012-05-25,3.025,3.125,3.025,3.1,2.845032,39175200
+NVDA,2012-05-29,3.15,3.2,3.1375,3.18,2.918453,31000000
+NVDA,2012-05-30,3.145,3.1675,3.0875,3.1425,2.884036,37979200
+NVDA,2012-05-31,3.1425,3.155,3.0675,3.1075,2.851915,35819200
+NVDA,2012-06-01,3.0425,3.0725,2.99,2.995,2.748668,44098400
+NVDA,2012-06-04,3.01,3.0275,2.9075,2.9325,2.691308,43285600
+NVDA,2012-06-05,2.9175,3.025,2.9175,3.0175,2.769316,36522400
+NVDA,2012-06-06,3.04,3.105,3.0175,3.0975,2.842738,36896800
+NVDA,2012-06-07,3.1425,3.16,2.97,2.9725,2.728019,52678000
+NVDA,2012-06-08,2.9825,3.04,2.9775,3.03,2.780789,37030800
+NVDA,2012-06-11,3.1275,3.1825,3.0575,3.065,2.81291,83908000
+NVDA,2012-06-12,3.1,3.1575,3.095,3.1275,2.87027,49612800
+NVDA,2012-06-13,3.125,3.1325,3.03,3.045,2.794556,49427600
+NVDA,2012-06-14,3.04,3.065,2.9775,3.0075,2.760139,58988400
+NVDA,2012-06-15,3.03,3.075,3.0025,3.0725,2.819794,38528800
+NVDA,2012-06-18,3.05,3.125,3.025,3.1,2.845032,30442400
+NVDA,2012-06-19,3.2275,3.3575,3.2125,3.31,3.03776,96047600
+NVDA,2012-06-20,3.3425,3.425,3.3225,3.3625,3.085943,97272000
+NVDA,2012-06-21,3.36,3.36,3.2025,3.21,2.945985,51637600
+NVDA,2012-06-22,3.25,3.2875,3.205,3.25,2.982696,86536000
+NVDA,2012-06-25,3.2525,3.2625,3.135,3.1475,2.888625,49461600
+NVDA,2012-06-26,3.165,3.205,3.12,3.1825,2.920747,43715200
+NVDA,2012-06-27,3.185,3.3075,3.185,3.285,3.014817,50606400
+NVDA,2012-06-28,3.255,3.33,3.2275,3.31,3.03776,54589600
+NVDA,2012-06-29,3.3875,3.4625,3.385,3.455,3.170835,61650800
+NVDA,2012-07-02,3.4725,3.475,3.335,3.3625,3.085943,58168400
+NVDA,2012-07-03,3.3625,3.4575,3.36,3.45,3.166245,21928400
+NVDA,2012-07-05,3.4275,3.4425,3.3625,3.415,3.134123,28007600
+NVDA,2012-07-06,3.39,3.4,3.3125,3.35,3.07447,38276000
+NVDA,2012-07-09,3.33,3.345,3.2775,3.305,3.033171,30633600
+NVDA,2012-07-10,3.27,3.3675,3.18,3.205,2.941396,51202800
+NVDA,2012-07-11,3.215,3.255,3.1375,3.1525,2.893214,48521600
+NVDA,2012-07-12,3.1175,3.1225,3.0725,3.1,2.845032,47216000
+NVDA,2012-07-13,3.1025,3.155,3.0825,3.14,2.881742,32426000
+NVDA,2012-07-16,3.12,3.175,3.09,3.15,2.89092,33446000
+NVDA,2012-07-17,3.16,3.1775,3.04,3.0925,2.838149,44747600
+NVDA,2012-07-18,3.085,3.31,3.07,3.265,2.99646,61600800
+NVDA,2012-07-19,3.2875,3.34,3.265,3.2975,3.026289,40303600
+NVDA,2012-07-20,3.2775,3.3,3.1675,3.2025,2.939101,45100000
+NVDA,2012-07-23,3.1175,3.2675,3.0825,3.245,2.978106,45158400
+NVDA,2012-07-24,3.25,3.27,3.1725,3.21,2.945985,35116400
+NVDA,2012-07-25,3.2,3.305,3.185,3.2725,3.003345,41504400
+NVDA,2012-07-26,3.3325,3.37,3.2625,3.2875,3.017111,33844000
+NVDA,2012-07-27,3.3,3.38,3.275,3.37,3.092824,37651600
+NVDA,2012-07-30,3.37,3.4125,3.305,3.3325,3.058409,36355200
+NVDA,2012-07-31,3.3325,3.4325,3.3275,3.385,3.106592,38778800
+NVDA,2012-08-01,3.405,3.4375,3.3325,3.3475,3.072176,33591200
+NVDA,2012-08-02,3.33,3.41,3.275,3.36,3.083647,36791200
+NVDA,2012-08-03,3.4125,3.465,3.3325,3.43,3.147891,32654800
+NVDA,2012-08-06,3.4625,3.52,3.4575,3.5025,3.214427,36032400
+NVDA,2012-08-07,3.545,3.575,3.5175,3.5375,3.246548,40734000
+NVDA,2012-08-08,3.535,3.595,3.525,3.5575,3.264904,51706400
+NVDA,2012-08-09,3.5625,3.685,3.5575,3.6775,3.375033,82230000
+NVDA,2012-08-10,3.775,3.805,3.6075,3.655,3.354384,127874400
+NVDA,2012-08-13,3.66,3.705,3.645,3.7025,3.397978,44724400
+NVDA,2012-08-14,3.715,3.72,3.6325,3.6475,3.347502,38882800
+NVDA,2012-08-15,3.66,3.69,3.6025,3.62,3.322263,59440400
+NVDA,2012-08-16,3.6525,3.7075,3.64,3.695,3.391094,37100800
+NVDA,2012-08-17,3.695,3.695,3.63,3.6625,3.361268,30986400
+NVDA,2012-08-20,3.65,3.6675,3.6075,3.6625,3.361268,31439200
+NVDA,2012-08-21,3.675,3.6975,3.615,3.6525,3.352089,34024800
+NVDA,2012-08-22,3.63,3.675,3.6175,3.66,3.358974,31355600
+NVDA,2012-08-23,3.6525,3.655,3.5625,3.5775,3.283259,37904000
+NVDA,2012-08-24,3.5775,3.6675,3.57,3.65,3.349796,34772400
+NVDA,2012-08-27,3.6475,3.6575,3.585,3.5875,3.292436,34094400
+NVDA,2012-08-28,3.56,3.6075,3.5525,3.5725,3.27867,31076400
+NVDA,2012-08-29,3.57,3.6025,3.5625,3.58,3.285553,25041200
+NVDA,2012-08-30,3.5725,3.585,3.495,3.5125,3.223604,30748800
+NVDA,2012-08-31,3.5375,3.5625,3.4725,3.5075,3.219016,48506400
+NVDA,2012-09-04,3.45,3.4625,3.2875,3.32,3.046937,69445200
+NVDA,2012-09-05,3.3325,3.38,3.295,3.33,3.056115,48025600
+NVDA,2012-09-06,3.355,3.5225,3.3525,3.4325,3.150185,65729600
+NVDA,2012-09-07,3.345,3.3725,3.2375,3.35,3.07447,78106400
+NVDA,2012-09-10,3.3425,3.39,3.3125,3.32,3.046937,37110800
+NVDA,2012-09-11,3.3175,3.4125,3.305,3.36,3.083647,38280800
+NVDA,2012-09-12,3.3875,3.415,3.355,3.3975,3.118064,32260800
+NVDA,2012-09-13,3.4275,3.44,3.355,3.42,3.138712,43383600
+NVDA,2012-09-14,3.4175,3.52,3.4175,3.46,3.175422,33946800
+NVDA,2012-09-17,3.4675,3.4675,3.3275,3.365,3.088237,49334800
+NVDA,2012-09-18,3.3275,3.4275,3.325,3.3875,3.108886,35995200
+NVDA,2012-09-19,3.395,3.475,3.355,3.4275,3.145596,45193600
+NVDA,2012-09-20,3.42,3.4375,3.375,3.4025,3.122652,32059600
+NVDA,2012-09-21,3.4075,3.4375,3.395,3.4175,3.136419,34013600
+NVDA,2012-09-24,3.3625,3.42,3.3575,3.415,3.134123,35783200
+NVDA,2012-09-25,3.46,3.475,3.3475,3.3525,3.076764,48154400
+NVDA,2012-09-26,3.34,3.3425,3.255,3.295,3.023993,43681200
+NVDA,2012-09-27,3.3025,3.325,3.275,3.32,3.046937,55888800
+NVDA,2012-09-28,3.305,3.3825,3.2625,3.335,3.060703,48550800
+NVDA,2012-10-01,3.35,3.37,3.2675,3.28,3.010227,50423600
+NVDA,2012-10-02,3.3025,3.3025,3.255,3.2925,3.021699,29549200
+NVDA,2012-10-03,3.3,3.31,3.2425,3.26,2.991872,43087200
+NVDA,2012-10-04,3.2675,3.425,3.25,3.405,3.124946,50260800
+NVDA,2012-10-05,3.415,3.45,3.3125,3.325,3.051526,48306800
+NVDA,2012-10-08,3.3125,3.3275,3.2675,3.2925,3.021699,24059600
+NVDA,2012-10-09,3.2875,3.2975,3.2125,3.2225,2.957458,36636000
+NVDA,2012-10-10,3.2075,3.2225,3.155,3.1675,2.90698,32656800
+NVDA,2012-10-11,3.1975,3.2075,3.16,3.185,2.923041,32051600
+NVDA,2012-10-12,3.1625,3.1875,3.1375,3.1575,2.897803,26069600
+NVDA,2012-10-15,3.1625,3.2,3.125,3.1975,2.934512,24958000
+NVDA,2012-10-16,3.225,3.3,3.195,3.29,3.019406,36769600
+NVDA,2012-10-17,3.25,3.28,3.2175,3.265,2.99646,39175200
+NVDA,2012-10-18,3.2575,3.2575,3.2025,3.215,2.950575,25477200
+NVDA,2012-10-19,3.1675,3.19,3.01,3.0275,2.778495,70941200
+NVDA,2012-10-22,3.04,3.0575,2.9675,2.9925,2.746374,48084000
+NVDA,2012-10-23,2.965,3.1025,2.9575,3.0825,2.828971,57394800
+NVDA,2012-10-24,3.1025,3.115,3.0125,3.0425,2.792262,33291600
+NVDA,2012-10-25,3.0675,3.1,3.0325,3.045,2.794556,30735600
+NVDA,2012-10-26,3.05,3.0675,3.0125,3.0125,2.764729,38937600
+NVDA,2012-10-31,3.025,3.05,2.9875,2.995,2.748668,34711200
+NVDA,2012-11-01,3.01,3.14,3.0075,3.1375,2.879447,47322000
+NVDA,2012-11-02,3.17,3.175,3.1025,3.1225,2.865681,25670000
+NVDA,2012-11-05,3.115,3.2675,3.115,3.255,2.987284,44484000
+NVDA,2012-11-06,3.2625,3.2625,3.1975,3.2525,2.984989,35080400
+NVDA,2012-11-07,3.2275,3.2475,3.1375,3.1525,2.893214,32462000
+NVDA,2012-11-08,3.1875,3.27,3.1625,3.17,2.909274,83902400
+NVDA,2012-11-09,3.1875,3.225,3.0375,3.0475,2.79685,84628000
+NVDA,2012-11-12,3.0525,3.065,2.95,2.98,2.734901,64362400
+NVDA,2012-11-13,2.965,3.0325,2.955,2.9575,2.714252,49212000
+NVDA,2012-11-14,2.975,3.005,2.8825,2.885,2.647715,61930000
+NVDA,2012-11-15,2.9025,2.9775,2.8775,2.8975,2.659188,46668800
+NVDA,2012-11-16,2.8975,2.9075,2.7875,2.845,2.611005,62455200
+NVDA,2012-11-19,2.8975,2.935,2.8625,2.925,2.684425,40409200
+NVDA,2012-11-20,2.895,2.9075,2.8425,2.8725,2.653251,33697600
+NVDA,2012-11-21,2.8725,2.9625,2.87,2.955,2.729454,42231200
+NVDA,2012-11-23,2.9675,3.01,2.9525,2.975,2.747928,27693200
+NVDA,2012-11-26,2.98,3.035,2.975,3.0275,2.796421,36460000
+NVDA,2012-11-27,3.015,3.085,2.99,3.04,2.807966,45140400
+NVDA,2012-11-28,3.0275,3.08,2.99,3.065,2.831058,39833200
+NVDA,2012-11-29,3.07,3.085,3,3.01,2.780256,48868800
+NVDA,2012-11-30,3.0075,3.03,2.975,2.9925,2.764092,46050400
+NVDA,2012-12-03,3.03,3.03,2.93,2.9375,2.713289,39138000
+NVDA,2012-12-04,2.9425,3.03,2.925,3.025,2.794112,52806800
+NVDA,2012-12-05,3,3.02,2.9475,2.99,2.761783,63302400
+NVDA,2012-12-06,2.9825,3.015,2.9725,2.995,2.766402,41289600
+NVDA,2012-12-07,2.9975,3.0125,2.955,2.99,2.761783,33828800
+NVDA,2012-12-10,2.99,3.1125,2.9825,3.09,2.85415,51364400
+NVDA,2012-12-11,3.1,3.2025,3.0925,3.1625,2.921116,81672400
+NVDA,2012-12-12,3.1725,3.19,3.1175,3.13,2.891097,39940400
+NVDA,2012-12-13,3.125,3.1925,3.1025,3.1325,2.893406,37755600
+NVDA,2012-12-14,3.145,3.18,3.1225,3.1475,2.907262,33866000
+NVDA,2012-12-17,3.14,3.1575,3.0875,3.135,2.895715,44523200
+NVDA,2012-12-18,3.135,3.175,3.125,3.14,2.900334,41643600
+NVDA,2012-12-19,3.1625,3.2,3.15,3.1625,2.921116,45854400
+NVDA,2012-12-20,3.175,3.1775,3.125,3.16,2.918808,33433200
+NVDA,2012-12-21,3.1175,3.1175,3.0525,3.0875,2.851841,46217200
+NVDA,2012-12-24,3.085,3.095,3.0525,3.0625,2.828749,12737600
+NVDA,2012-12-26,3.055,3.105,3.0475,3.06,2.82644,19674000
+NVDA,2012-12-27,3.065,3.07,3.005,3.04,2.807966,29980400
+NVDA,2012-12-28,3.0125,3.0725,3.0075,3.025,2.794112,22060000
+NVDA,2012-12-31,3.015,3.0775,3.0075,3.065,2.831058,32646000
+NVDA,2013-01-02,3.14,3.1825,3.1275,3.18,2.937281,47883600
+NVDA,2013-01-03,3.18,3.2175,3.145,3.1825,2.93959,29888800
+NVDA,2013-01-04,3.1875,3.2975,3.1775,3.2875,3.036576,52496800
+NVDA,2013-01-07,3.285,3.295,3.17,3.1925,2.948828,61073200
+NVDA,2013-01-08,3.2,3.21,3.1,3.1225,2.884169,46642400
+NVDA,2013-01-09,3.1475,3.1625,3.0325,3.0525,2.819513,69502000
+NVDA,2013-01-10,3.08,3.095,3.04,3.0575,2.824131,50636800
+NVDA,2013-01-11,3.07,3.0725,3.0225,3.0525,2.819513,51317200
+NVDA,2013-01-14,3.0725,3.0725,3.015,3.05,2.817203,30568400
+NVDA,2013-01-15,3.035,3.035,2.9775,2.995,2.766402,37588800
+NVDA,2013-01-16,2.99,3.0475,2.99,3.0225,2.791803,33737600
+NVDA,2013-01-17,3.0325,3.075,3.025,3.0625,2.828749,58073600
+NVDA,2013-01-18,3.0625,3.0625,3.005,3.0425,2.810276,39708800
+NVDA,2013-01-22,3.04,3.0675,3.0125,3.0275,2.796421,30822400
+NVDA,2013-01-23,3.0375,3.04,3,3.0325,2.801039,42180800
+NVDA,2013-01-24,3.0225,3.06,3.0075,3.0475,2.814894,39698000
+NVDA,2013-01-25,3.0525,3.105,3.0375,3.1025,2.865696,39392000
+NVDA,2013-01-28,3.1175,3.1725,3.11,3.1525,2.91188,42249200
+NVDA,2013-01-29,3.14,3.1475,3.0725,3.085,2.849531,38887200
+NVDA,2013-01-30,3.0875,3.13,3.07,3.08,2.844913,28759200
+NVDA,2013-01-31,3.08,3.115,3.045,3.065,2.831058,47054400
+NVDA,2013-02-01,3.09,3.1025,3.065,3.0925,2.856459,28881600
+NVDA,2013-02-04,3.075,3.1375,3.0375,3.04,2.807966,51174400
+NVDA,2013-02-05,3.055,3.1275,3.045,3.11,2.872623,36729600
+NVDA,2013-02-06,3.035,3.11,3.0175,3.085,2.849531,53068800
+NVDA,2013-02-07,3.075,3.1,3.0425,3.0725,2.837986,44000000
+NVDA,2013-02-08,3.0925,3.1175,3.0725,3.0925,2.856459,30723200
+NVDA,2013-02-11,3.1175,3.16,3.0875,3.1275,2.888788,40830800
+NVDA,2013-02-12,3.1,3.1425,3.095,3.1075,2.870315,27780400
+NVDA,2013-02-13,3.11,3.1675,3.0825,3.0925,2.856459,85639600
+NVDA,2013-02-14,3.05,3.185,3.0125,3.1825,2.93959,88209600
+NVDA,2013-02-15,3.175,3.1975,3.1125,3.1825,2.93959,73386000
+NVDA,2013-02-19,3.185,3.1875,3.12,3.14,2.900334,43355200
+NVDA,2013-02-20,3.15,3.2,3.085,3.095,2.858768,71301200
+NVDA,2013-02-21,3.09,3.125,3.065,3.0725,2.837986,58040800
+NVDA,2013-02-22,3.0925,3.1325,3.075,3.13,2.891097,37014800
+NVDA,2013-02-25,3.1375,3.1625,3.07,3.075,2.840295,64444400
+NVDA,2013-02-26,3.0625,3.11,3.0525,3.0925,2.873983,48750400
+NVDA,2013-02-27,3.0925,3.1725,3.085,3.15,2.927421,47698000
+NVDA,2013-02-28,3.14,3.2125,3.1275,3.165,2.94136,59139200
+NVDA,2013-03-01,3.1425,3.1875,3.115,3.1775,2.952978,38939600
+NVDA,2013-03-04,3.155,3.195,3.13,3.165,2.94136,35368000
+NVDA,2013-03-05,3.1825,3.205,3.1675,3.2,2.973888,36616800
+NVDA,2013-03-06,3.22,3.25,3.1825,3.1975,2.971564,34292800
+NVDA,2013-03-07,3.215,3.2475,3.1725,3.19,2.964594,31482400
+NVDA,2013-03-08,3.1975,3.22,3.1825,3.205,2.978534,24646400
+NVDA,2013-03-11,3.1725,3.1875,3.1475,3.175,2.950655,29974800
+NVDA,2013-03-12,3.17,3.195,3.14,3.185,2.959948,31085600
+NVDA,2013-03-13,3.185,3.24,3.155,3.185,2.959948,48584000
+NVDA,2013-03-14,3.205,3.215,3.1675,3.1875,2.96227,38330400
+NVDA,2013-03-15,3.1875,3.1875,3.1475,3.16,2.936714,35577600
+NVDA,2013-03-18,3.14,3.1675,3.115,3.1375,2.915804,29831200
+NVDA,2013-03-19,3.14,3.155,3.095,3.1175,2.897218,35548000
+NVDA,2013-03-20,3.1475,3.165,3.12,3.155,2.932067,34058800
+NVDA,2013-03-21,3.1375,3.1425,3.1,3.105,2.8856,33903200
+NVDA,2013-03-22,3.115,3.1325,3.1025,3.12,2.89954,23247600
+NVDA,2013-03-25,3.1375,3.14,3.08,3.1025,2.883278,36207600
+NVDA,2013-03-26,3.11,3.1275,3.0975,3.125,2.904187,23254000
+NVDA,2013-03-27,3.1125,3.18,3.105,3.1625,2.939037,25494400
+NVDA,2013-03-28,3.155,3.21,3.1325,3.2075,2.980858,34927600
+NVDA,2013-04-01,3.2,3.2,3.08,3.1025,2.883278,44282800
+NVDA,2013-04-02,3.105,3.1125,3.05,3.07,2.853074,37152400
+NVDA,2013-04-03,3.065,3.0825,3.01,3.0325,2.818223,35315600
+NVDA,2013-04-04,3.0225,3.0725,3.0125,3.0625,2.846103,29467600
+NVDA,2013-04-05,3.0175,3.115,3.01,3.115,2.894894,55135200
+NVDA,2013-04-08,3.1175,3.1175,3.05,3.1075,2.887924,32666000
+NVDA,2013-04-09,3.11,3.18,3.0875,3.1575,2.93439,38058400
+NVDA,2013-04-10,3.16,3.2125,3.1525,3.2075,2.980858,38468800
+NVDA,2013-04-11,3.1625,3.2125,3.075,3.1925,2.966918,96922000
+NVDA,2013-04-12,3.2075,3.3075,3.18,3.2725,3.041265,77054800
+NVDA,2013-04-15,3.2625,3.2725,3.185,3.205,2.978534,43042000
+NVDA,2013-04-16,3.235,3.2625,3.2175,3.24,3.011062,46884400
+NVDA,2013-04-17,3.215,3.245,3.1775,3.1975,2.971564,53294800
+NVDA,2013-04-18,3.205,3.225,3.135,3.135,2.913481,40254800
+NVDA,2013-04-19,3.1325,3.1525,3.0925,3.1425,2.920451,30302800
+NVDA,2013-04-22,3.14,3.175,3.115,3.1475,2.925098,24556800
+NVDA,2013-04-23,3.175,3.2625,3.17,3.23,3.001767,37694800
+NVDA,2013-04-24,3.24,3.3675,3.2375,3.34,3.103995,55655600
+NVDA,2013-04-25,3.3575,3.375,3.3275,3.3675,3.129552,35322400
+NVDA,2013-04-26,3.3625,3.3675,3.335,3.3525,3.115613,32433200
+NVDA,2013-04-29,3.3575,3.405,3.3425,3.3925,3.152786,26971200
+NVDA,2013-04-30,3.4,3.4425,3.3775,3.4425,3.199253,27671200
+NVDA,2013-05-01,3.4425,3.465,3.4,3.4125,3.171372,34131600
+NVDA,2013-05-02,3.41,3.4625,3.39,3.4525,3.208546,32348000
+NVDA,2013-05-03,3.475,3.4925,3.455,3.4675,3.222487,29386400
+NVDA,2013-05-06,3.4675,3.4875,3.4375,3.4575,3.213193,21711600
+NVDA,2013-05-07,3.4575,3.465,3.38,3.4125,3.171372,44806800
+NVDA,2013-05-08,3.4175,3.495,3.405,3.475,3.229455,33403200
+NVDA,2013-05-09,3.4125,3.4925,3.4075,3.4775,3.23178,56680000
+NVDA,2013-05-10,3.55,3.65,3.55,3.635,3.378151,86113600
+NVDA,2013-05-13,3.61,3.625,3.545,3.56,3.30845,28981200
+NVDA,2013-05-14,3.6025,3.6425,3.5675,3.6125,3.35724,45414000
+NVDA,2013-05-15,3.595,3.6875,3.595,3.675,3.415324,31317200
+NVDA,2013-05-16,3.67,3.7075,3.645,3.6575,3.399061,30836800
+NVDA,2013-05-17,3.675,3.7425,3.6475,3.7175,3.454821,31211600
+NVDA,2013-05-20,3.7025,3.725,3.69,3.71,3.447852,23638000
+NVDA,2013-05-21,3.7125,3.745,3.67,3.73,3.484045,35778400
+NVDA,2013-05-22,3.745,3.745,3.585,3.6,3.362618,48040400
+NVDA,2013-05-23,3.5575,3.67,3.5475,3.6575,3.416327,39388400
+NVDA,2013-05-24,3.6375,3.6675,3.595,3.635,3.39531,28330400
+NVDA,2013-05-28,3.6625,3.6725,3.5975,3.6325,3.392975,27930000
+NVDA,2013-05-29,3.61,3.6325,3.595,3.61,3.371959,33505200
+NVDA,2013-05-30,3.605,3.695,3.595,3.6575,3.416327,28450400
+NVDA,2013-05-31,3.6375,3.69,3.6175,3.6175,3.378964,57750800
+NVDA,2013-06-03,3.6225,3.65,3.5375,3.6125,3.374294,44446800
+NVDA,2013-06-04,3.635,3.7,3.595,3.6175,3.378964,36367600
+NVDA,2013-06-05,3.6125,3.64,3.53,3.54,3.306575,46452000
+NVDA,2013-06-06,3.54,3.59,3.5375,3.5625,3.327591,34104400
+NVDA,2013-06-07,3.5875,3.635,3.5725,3.6125,3.374294,27458400
+NVDA,2013-06-10,3.6025,3.6325,3.5825,3.61,3.371959,22414800
+NVDA,2013-06-11,3.5625,3.6125,3.5425,3.5425,3.30891,29633600
+NVDA,2013-06-12,3.56,3.59,3.4925,3.5125,3.280888,31258800
+NVDA,2013-06-13,3.5,3.61,3.4975,3.5925,3.355613,23625600
+NVDA,2013-06-14,3.605,3.61,3.5625,3.5875,3.350942,23601200
+NVDA,2013-06-17,3.615,3.655,3.595,3.6225,3.383634,25533600
+NVDA,2013-06-18,3.64,3.68,3.57,3.6,3.362618,48677200
+NVDA,2013-06-19,3.6325,3.87,3.62,3.71,3.465365,115958800
+NVDA,2013-06-20,3.68,3.685,3.585,3.61,3.371959,62869600
+NVDA,2013-06-21,3.63,3.6425,3.545,3.605,3.367288,71422800
+NVDA,2013-06-24,3.5525,3.5975,3.4775,3.53,3.297233,58077200
+NVDA,2013-06-25,3.5675,3.575,3.5175,3.555,3.320586,45736000
+NVDA,2013-06-26,3.595,3.6,3.52,3.535,3.301904,57975200
+NVDA,2013-06-27,3.545,3.55,3.465,3.5025,3.271547,80803600
+NVDA,2013-06-28,3.5025,3.545,3.4575,3.51,3.278552,43153600
+NVDA,2013-07-01,3.535,3.5425,3.5025,3.525,3.292563,19952400
+NVDA,2013-07-02,3.505,3.575,3.49,3.5225,3.290229,25639200
+NVDA,2013-07-03,3.4925,3.575,3.4925,3.5325,3.299569,14038800
+NVDA,2013-07-05,3.5425,3.5675,3.52,3.56,3.325256,18468400
+NVDA,2013-07-08,3.57,3.5875,3.5225,3.5425,3.30891,26208400
+NVDA,2013-07-09,3.55,3.5825,3.54,3.56,3.325256,15736400
+NVDA,2013-07-10,3.56,3.6175,3.55,3.6075,3.369624,20846800
+NVDA,2013-07-11,3.6275,3.6625,3.62,3.6575,3.416327,23983200
+NVDA,2013-07-12,3.65,3.695,3.6375,3.66,3.418662,21636000
+NVDA,2013-07-15,3.6675,3.6675,3.595,3.6525,3.411656,20133200
+NVDA,2013-07-16,3.6675,3.6925,3.65,3.6725,3.430337,16256000
+NVDA,2013-07-17,3.6725,3.685,3.6425,3.6525,3.411656,16610000
+NVDA,2013-07-18,3.6475,3.66,3.59,3.6375,3.397645,34448800
+NVDA,2013-07-19,3.615,3.6325,3.5225,3.56,3.325256,48053200
+NVDA,2013-07-22,3.5875,3.62,3.5425,3.5575,3.322921,29238400
+NVDA,2013-07-23,3.6025,3.6025,3.535,3.5525,3.31825,24679200
+NVDA,2013-07-24,3.585,3.595,3.5475,3.5525,3.31825,28425200
+NVDA,2013-07-25,3.55,3.6125,3.525,3.565,3.329926,24332000
+NVDA,2013-07-26,3.5225,3.5725,3.5225,3.55,3.315915,22736000
+NVDA,2013-07-29,3.5425,3.5875,3.5325,3.5425,3.30891,17954000
+NVDA,2013-07-30,3.555,3.65,3.5525,3.6025,3.364954,26607600
+NVDA,2013-07-31,3.585,3.645,3.5825,3.61,3.371959,27016000
+NVDA,2013-08-01,3.6225,3.6675,3.58,3.66,3.418662,27764800
+NVDA,2013-08-02,3.6525,3.6975,3.6275,3.69,3.446684,20962800
+NVDA,2013-08-05,3.68,3.72,3.66,3.7075,3.46303,18518800
+NVDA,2013-08-06,3.71,3.7175,3.645,3.6525,3.411656,20660800
+NVDA,2013-08-07,3.6325,3.6875,3.63,3.65,3.409322,24438000
+NVDA,2013-08-08,3.67,3.6925,3.6275,3.675,3.432673,34569600
+NVDA,2013-08-09,3.53,3.6775,3.5275,3.6225,3.383634,90622400
+NVDA,2013-08-12,3.475,3.645,3.2775,3.5925,3.355613,25756800
+NVDA,2013-08-13,3.5975,3.62,3.575,3.605,3.367288,19746800
+NVDA,2013-08-14,3.5975,3.78,3.595,3.7575,3.509733,82850800
+NVDA,2013-08-15,3.7175,3.8125,3.7025,3.7825,3.533084,72361600
+NVDA,2013-08-16,3.775,3.85,3.7675,3.7975,3.547094,66045600
+NVDA,2013-08-19,3.775,3.7875,3.735,3.7375,3.491052,39343200
+NVDA,2013-08-20,3.7175,3.7625,3.7125,3.7375,3.508654,23419200
+NVDA,2013-08-21,3.715,3.7625,3.705,3.72,3.492226,26154000
+NVDA,2013-08-22,3.7175,3.775,3.7175,3.74,3.511,12901600
+NVDA,2013-08-23,3.745,3.775,3.7325,3.74,3.511,24512000
+NVDA,2013-08-26,3.7425,3.7575,3.7325,3.7475,3.518041,30015200
+NVDA,2013-08-27,3.7125,3.7375,3.6875,3.7,3.473449,27746400
+NVDA,2013-08-28,3.7075,3.735,3.685,3.7,3.473449,31882400
+NVDA,2013-08-29,3.6875,3.7275,3.6775,3.6925,3.466409,27621600
+NVDA,2013-08-30,3.695,3.705,3.67,3.6875,3.461715,37812000
+NVDA,2013-09-03,3.6975,3.7425,3.6675,3.69,3.464062,28468000
+NVDA,2013-09-04,3.69,3.7475,3.685,3.725,3.496919,22208000
+NVDA,2013-09-05,3.71,3.75,3.7075,3.735,3.506307,17490400
+NVDA,2013-09-06,3.7375,3.7575,3.6925,3.72,3.492226,22675600
+NVDA,2013-09-09,3.75,3.7825,3.74,3.7825,3.550899,24640800
+NVDA,2013-09-10,3.81,3.865,3.7925,3.8625,3.626,29213200
+NVDA,2013-09-11,3.8575,3.9375,3.83,3.9275,3.68702,39616400
+NVDA,2013-09-12,3.9075,3.975,3.9075,3.925,3.684673,30380800
+NVDA,2013-09-13,3.9375,3.9675,3.91,3.95,3.708142,15969600
+NVDA,2013-09-16,3.9825,4.01,3.9375,3.9525,3.71049,23141200
+NVDA,2013-09-17,3.9675,3.9975,3.95,3.965,3.722224,16860800
+NVDA,2013-09-18,3.9675,4.01,3.9475,4,3.755081,26816800
+NVDA,2013-09-19,4.0175,4.025,3.965,3.9825,3.738652,22757200
+NVDA,2013-09-20,3.9925,4.0175,3.94,3.9475,3.705795,35603600
+NVDA,2013-09-23,3.945,3.9775,3.8875,3.91,3.670591,27124400
+NVDA,2013-09-24,3.9125,3.94,3.89,3.925,3.684673,22973200
+NVDA,2013-09-25,3.9175,3.96,3.9,3.93,3.689367,23315600
+NVDA,2013-09-26,3.94,3.9475,3.895,3.9175,3.677633,14881600
+NVDA,2013-09-27,3.8875,3.92,3.8725,3.895,3.65651,15192000
+NVDA,2013-09-30,3.855,3.9175,3.8325,3.89,3.651816,22664000
+NVDA,2013-10-01,3.895,3.9125,3.865,3.8875,3.649469,22697600
+NVDA,2013-10-02,3.8475,3.9,3.8475,3.885,3.647123,16203600
+NVDA,2013-10-03,3.8875,3.9225,3.8275,3.845,3.609572,43676800
+NVDA,2013-10-04,3.84,3.93,3.83,3.8975,3.658856,24622800
+NVDA,2013-10-07,3.8825,3.925,3.8625,3.8975,3.658856,16995200
+NVDA,2013-10-08,3.8875,3.9425,3.835,3.865,3.628346,29071200
+NVDA,2013-10-09,3.89,3.8925,3.785,3.805,3.572021,27586000
+NVDA,2013-10-10,3.8325,3.8575,3.805,3.8475,3.611918,22348400
+NVDA,2013-10-11,3.7875,3.835,3.775,3.815,3.581408,21370400
+NVDA,2013-10-14,3.805,3.8725,3.805,3.8725,3.635387,16662800
+NVDA,2013-10-15,3.8725,3.895,3.85,3.8525,3.616612,20882000
+NVDA,2013-10-16,3.875,3.915,3.87,3.9,3.661204,21007200
+NVDA,2013-10-17,3.87,3.9175,3.87,3.9075,3.668245,21332400
+NVDA,2013-10-18,3.9,3.965,3.885,3.9525,3.71049,25506800
+NVDA,2013-10-21,4,4.0025,3.95,3.9625,3.719877,19500800
+NVDA,2013-10-22,3.9625,3.965,3.9075,3.9425,3.701101,17945200
+NVDA,2013-10-23,3.935,3.935,3.8625,3.875,3.637735,25221600
+NVDA,2013-10-24,3.885,3.91,3.84,3.8475,3.611918,23643600
+NVDA,2013-10-25,3.8675,3.87,3.7975,3.81,3.576714,33049200
+NVDA,2013-10-28,3.805,3.8225,3.75,3.8025,3.569674,39402400
+NVDA,2013-10-29,3.7975,3.815,3.7625,3.8075,3.574367,38795200
+NVDA,2013-10-30,3.82,3.8375,3.7725,3.805,3.572021,20403200
+NVDA,2013-10-31,3.81,3.8375,3.79,3.7975,3.564979,29336800
+NVDA,2013-11-01,3.8175,3.8325,3.7875,3.815,3.581408,20613600
+NVDA,2013-11-04,3.8275,3.8275,3.6975,3.705,3.478144,41026400
+NVDA,2013-11-05,3.6825,3.7175,3.6425,3.7,3.473449,42236800
+NVDA,2013-11-06,3.7,3.7275,3.6625,3.725,3.496919,19804400
+NVDA,2013-11-07,3.7125,3.7225,3.63,3.6375,3.414776,55307600
+NVDA,2013-11-08,3.75,3.9025,3.735,3.89,3.651816,73453200
+NVDA,2013-11-11,3.875,3.9325,3.8675,3.9225,3.682326,29762400
+NVDA,2013-11-12,3.94,3.9625,3.885,3.93,3.689367,31603200
+NVDA,2013-11-13,3.92,4.0375,3.9125,4.0375,3.790285,33279200
+NVDA,2013-11-14,4.025,4.08,4.0225,4.055,3.806713,30798000
+NVDA,2013-11-15,4.07,4.075,4.0025,4.0425,3.794978,45033200
+NVDA,2013-11-18,3.955,3.99,3.935,3.945,3.703449,31694800
+NVDA,2013-11-19,3.905,3.94,3.855,3.86,3.643277,20671600
+NVDA,2013-11-20,3.8625,3.8725,3.795,3.8025,3.589006,20477600
+NVDA,2013-11-21,3.8075,3.84,3.79,3.8325,3.617321,21356800
+NVDA,2013-11-22,3.8375,3.8375,3.7875,3.795,3.581928,15866800
+NVDA,2013-11-25,3.795,3.8825,3.795,3.8775,3.659795,24820800
+NVDA,2013-11-26,3.92,3.9525,3.895,3.91,3.69047,75317600
+NVDA,2013-11-27,3.9075,3.9375,3.8825,3.925,3.704629,18127200
+NVDA,2013-11-29,3.925,3.935,3.875,3.9,3.681032,11696400
+NVDA,2013-12-02,3.885,3.965,3.8775,3.9375,3.716427,37387200
+NVDA,2013-12-03,3.9375,3.99,3.91,3.935,3.714067,29056000
+NVDA,2013-12-04,3.925,3.9975,3.915,3.99,3.765979,49317600
+NVDA,2013-12-05,3.9975,3.9975,3.92,3.925,3.704629,27181200
+NVDA,2013-12-06,3.9725,3.9725,3.8575,3.8675,3.650356,28100000
+NVDA,2013-12-09,3.8675,3.88,3.795,3.8025,3.589006,38522000
+NVDA,2013-12-10,3.8025,3.9075,3.7975,3.89,3.671593,52426800
+NVDA,2013-12-11,3.8975,3.9025,3.845,3.8525,3.636199,41415600
+NVDA,2013-12-12,3.84,3.86,3.77,3.7775,3.565409,25872400
+NVDA,2013-12-13,3.785,3.8125,3.75,3.755,3.544173,18458800
+NVDA,2013-12-16,3.7575,3.7925,3.755,3.76,3.548892,23762000
+NVDA,2013-12-17,3.7575,3.7875,3.725,3.7775,3.565409,27410400
+NVDA,2013-12-18,3.785,3.8375,3.7375,3.83,3.614962,42623200
+NVDA,2013-12-19,3.825,3.85,3.8,3.845,3.62912,25854400
+NVDA,2013-12-20,3.8525,3.925,3.8425,3.9225,3.702269,38208000
+NVDA,2013-12-23,3.945,3.9775,3.9125,3.945,3.723505,16856800
+NVDA,2013-12-24,3.9675,3.9675,3.915,3.955,3.732944,7960000
+NVDA,2013-12-26,3.97,3.9825,3.9075,3.9175,3.697549,16892000
+NVDA,2013-12-27,3.9375,3.9475,3.915,3.94,3.718785,21097600
+NVDA,2013-12-30,3.9425,3.995,3.9375,3.9925,3.768339,24818000
+NVDA,2013-12-31,4,4.025,3.975,4.005,3.780137,23577600
+NVDA,2014-01-02,3.98,3.995,3.93,3.965,3.742382,26009200
+NVDA,2014-01-03,3.9725,3.98,3.905,3.9175,3.697549,25933200
+NVDA,2014-01-06,3.9575,4,3.92,3.97,3.747101,40949200
+NVDA,2014-01-07,4.01,4.05,3.9825,4.035,3.808452,33328800
+NVDA,2014-01-08,4.05,4.11,4.035,4.09,3.860364,30819200
+NVDA,2014-01-09,4.0275,4.035,3.925,3.9375,3.716427,29217200
+NVDA,2014-01-10,3.95,3.9775,3.8975,3.9325,3.711708,21849200
+NVDA,2014-01-13,3.9325,3.9575,3.8325,3.84,3.624401,24333200
+NVDA,2014-01-14,3.86,3.9675,3.8425,3.96,3.737664,24182800
+NVDA,2014-01-15,3.9775,4.0175,3.96,4.0025,3.777777,17504400
+NVDA,2014-01-16,4.0025,4.0225,3.985,4.015,3.789575,22065200
+NVDA,2014-01-17,4.015,4.0625,3.9725,3.9975,3.773057,34040000
+NVDA,2014-01-21,4.0025,4.0375,3.97,4.0125,3.787216,24607600
+NVDA,2014-01-22,4.02,4.025,3.96,4.0075,3.782496,33794000
+NVDA,2014-01-23,3.995,4.0375,3.9625,3.9925,3.768339,18502800
+NVDA,2014-01-24,3.96,3.975,3.89,3.89,3.671593,24669600
+NVDA,2014-01-27,3.89,3.945,3.8425,3.865,3.647997,23381200
+NVDA,2014-01-28,3.8575,3.905,3.8425,3.9025,3.683392,16799600
+NVDA,2014-01-29,3.8875,3.91,3.8625,3.865,3.647997,16294400
+NVDA,2014-01-30,3.8875,3.9375,3.875,3.93,3.709347,20289600
+NVDA,2014-01-31,3.875,3.9475,3.8725,3.925,3.704629,33534800
+NVDA,2014-02-03,3.9525,3.9575,3.8575,3.8725,3.655076,43172800
+NVDA,2014-02-04,3.87,3.9025,3.85,3.895,3.676313,28069200
+NVDA,2014-02-05,3.8675,3.88,3.83,3.86,3.643277,21467600
+NVDA,2014-02-06,3.865,3.92,3.86,3.91,3.69047,16838000
+NVDA,2014-02-07,3.92,3.9725,3.885,3.9675,3.744742,15724800
+NVDA,2014-02-10,3.9625,4.0325,3.96,3.98,3.756541,32437200
+NVDA,2014-02-11,4.0025,4.0725,3.9825,4.0625,3.834409,23538400
+NVDA,2014-02-12,4.075,4.2375,4.075,4.2075,3.971266,74452800
+NVDA,2014-02-13,4.3125,4.365,4.2375,4.34,4.096328,90283600
+NVDA,2014-02-14,4.3,4.4875,4.2975,4.4775,4.226108,81753600
+NVDA,2014-02-18,4.48,4.495,4.4375,4.475,4.223748,42898800
+NVDA,2014-02-19,4.475,4.575,4.455,4.535,4.28038,45034000
+NVDA,2014-02-20,4.545,4.705,4.5375,4.695,4.431396,39808800
+NVDA,2014-02-21,4.6875,4.7475,4.63,4.66,4.398361,45105200
+NVDA,2014-02-24,4.65,4.7625,4.6075,4.7275,4.462071,40311200
+NVDA,2014-02-25,4.7,4.72,4.635,4.685,4.441923,24218400
+NVDA,2014-02-26,4.675,4.745,4.6625,4.6775,4.434813,36088400
+NVDA,2014-02-27,4.6775,4.725,4.6125,4.625,4.385037,38884800
+NVDA,2014-02-28,4.6,4.645,4.5275,4.595,4.356593,32169200
+NVDA,2014-03-03,4.4925,4.5725,4.4525,4.5725,4.33526,37594800
+NVDA,2014-03-04,4.595,4.65,4.5875,4.62,4.380295,26034400
+NVDA,2014-03-05,4.615,4.6625,4.595,4.66,4.418222,24147200
+NVDA,2014-03-06,4.6675,4.6925,4.5875,4.595,4.356593,29014400
+NVDA,2014-03-07,4.615,4.6225,4.555,4.59,4.351852,26845200
+NVDA,2014-03-10,4.575,4.595,4.5025,4.5225,4.287857,30088800
+NVDA,2014-03-11,4.545,4.6075,4.53,4.5675,4.330522,29722000
+NVDA,2014-03-12,4.545,4.6075,4.5275,4.58,4.342371,23942800
+NVDA,2014-03-13,4.59,4.6075,4.4125,4.435,4.204895,38517200
+NVDA,2014-03-14,4.39,4.495,4.39,4.455,4.223857,46004800
+NVDA,2014-03-17,4.4675,4.5,4.45,4.455,4.223857,29965600
+NVDA,2014-03-18,4.4725,4.59,4.4525,4.56,4.323408,29390400
+NVDA,2014-03-19,4.595,4.7275,4.5825,4.64,4.399259,36616800
+NVDA,2014-03-20,4.615,4.6825,4.595,4.6425,4.40163,19180000
+NVDA,2014-03-21,4.6825,4.72,4.61,4.635,4.394519,56611600
+NVDA,2014-03-24,4.6375,4.675,4.545,4.6125,4.373187,30609600
+NVDA,2014-03-25,4.6625,4.6675,4.5775,4.6125,4.373187,30442400
+NVDA,2014-03-26,4.655,4.7425,4.4675,4.5075,4.273632,55775600
+NVDA,2014-03-27,4.4975,4.535,4.3975,4.4475,4.216746,54072800
+NVDA,2014-03-28,4.44,4.5025,4.4275,4.475,4.24282,39882000
+NVDA,2014-03-31,4.4825,4.5225,4.4525,4.4775,4.24519,27340400
+NVDA,2014-04-01,4.62,4.7175,4.565,4.6625,4.420592,65627200
+NVDA,2014-04-02,4.6625,4.6725,4.6125,4.6325,4.392149,23994800
+NVDA,2014-04-03,4.6425,4.795,4.64,4.6825,4.439554,59954800
+NVDA,2014-04-04,4.7075,4.735,4.5175,4.5375,4.302077,36803200
+NVDA,2014-04-07,4.54,4.64,4.515,4.5525,4.316297,42857600
+NVDA,2014-04-08,4.5525,4.7275,4.545,4.715,4.470367,47069200
+NVDA,2014-04-09,4.7375,4.7775,4.6725,4.71,4.465627,42196800
+NVDA,2014-04-10,4.69,4.755,4.58,4.595,4.356593,37274800
+NVDA,2014-04-11,4.56,4.63,4.47,4.53,4.294967,35311200
+NVDA,2014-04-14,4.56,4.5975,4.53,4.58,4.342371,29018400
+NVDA,2014-04-15,4.585,4.6375,4.54,4.6125,4.373187,30463600
+NVDA,2014-04-16,4.635,4.64,4.565,4.6225,4.382665,23513600
+NVDA,2014-04-17,4.605,4.6825,4.595,4.64,4.399259,15353200
+NVDA,2014-04-21,4.6425,4.69,4.6125,4.6775,4.434813,11700400
+NVDA,2014-04-22,4.685,4.7475,4.66,4.7175,4.47274,25512000
+NVDA,2014-04-23,4.725,4.785,4.7175,4.7725,4.524883,26158000
+NVDA,2014-04-24,4.805,4.865,4.805,4.815,4.565178,39149200
+NVDA,2014-04-25,4.805,4.85,4.6725,4.6825,4.439554,31360000
+NVDA,2014-04-28,4.72,4.745,4.605,4.6625,4.420592,22678800
+NVDA,2014-04-29,4.68,4.69,4.62,4.6725,4.430073,17130000
+NVDA,2014-04-30,4.665,4.67,4.6075,4.6175,4.377925,30574000
+NVDA,2014-05-01,4.6875,4.6975,4.605,4.6425,4.40163,19810400
+NVDA,2014-05-02,4.665,4.665,4.58,4.6075,4.368446,15637600
+NVDA,2014-05-05,4.6025,4.6925,4.5975,4.6575,4.415849,23926000
+NVDA,2014-05-06,4.7025,4.7425,4.55,4.5625,4.325781,41618800
+NVDA,2014-05-07,4.5625,4.605,4.5175,4.5675,4.330522,29390000
+NVDA,2014-05-08,4.55,4.6975,4.5275,4.625,4.385037,43272800
+NVDA,2014-05-09,4.485,4.5275,4.4275,4.5125,4.278375,53953200
+NVDA,2014-05-12,4.5225,4.655,4.52,4.645,4.403999,29985600
+NVDA,2014-05-13,4.5825,4.6575,4.555,4.57,4.332891,22110400
+NVDA,2014-05-14,4.5725,4.59,4.5225,4.525,4.290224,21432000
+NVDA,2014-05-15,4.515,4.54,4.455,4.5,4.266522,32589600
+NVDA,2014-05-16,4.465,4.5225,4.465,4.49,4.257041,28396000
+NVDA,2014-05-19,4.5375,4.66,4.5175,4.635,4.394519,36007600
+NVDA,2014-05-20,4.615,4.6275,4.5375,4.56,4.343321,25620000
+NVDA,2014-05-21,4.5775,4.6175,4.5325,4.56,4.343321,21671200
+NVDA,2014-05-22,4.55,4.605,4.55,4.58,4.362372,13036400
+NVDA,2014-05-23,4.605,4.645,4.5775,4.6225,4.402853,18265600
+NVDA,2014-05-27,4.65,4.705,4.635,4.705,4.481431,20968000
+NVDA,2014-05-28,4.7225,4.775,4.6775,4.745,4.519531,22467600
+NVDA,2014-05-29,4.7425,4.7825,4.7275,4.7375,4.512388,17188400
+NVDA,2014-05-30,4.7375,4.7625,4.7125,4.75,4.524293,23912800
+NVDA,2014-06-02,4.765,4.795,4.695,4.735,4.510006,18150000
+NVDA,2014-06-03,4.745,4.75,4.6525,4.715,4.490957,24321200
+NVDA,2014-06-04,4.7025,4.755,4.7,4.72,4.49572,16123600
+NVDA,2014-06-05,4.7275,4.755,4.7,4.74,4.514769,18869600
+NVDA,2014-06-06,4.7625,4.8,4.745,4.7575,4.531438,16105200
+NVDA,2014-06-09,4.7525,4.8075,4.72,4.7625,4.5362,24745600
+NVDA,2014-06-10,4.745,4.81,4.725,4.7875,4.560013,21760800
+NVDA,2014-06-11,4.77,4.8625,4.77,4.85,4.619542,26622800
+NVDA,2014-06-12,4.85,4.9025,4.8075,4.88,4.648117,33714800
+NVDA,2014-06-13,4.93,4.9325,4.8375,4.885,4.652879,22785200
+NVDA,2014-06-16,4.8625,4.9025,4.8275,4.87,4.638593,19862000
+NVDA,2014-06-17,4.875,4.9225,4.85,4.9025,4.669548,15760800
+NVDA,2014-06-18,4.89,4.92,4.845,4.8975,4.664783,21553600
+NVDA,2014-06-19,4.8075,4.8325,4.75,4.785,4.557629,47459200
+NVDA,2014-06-20,4.7975,4.815,4.695,4.7325,4.507625,35314800
+NVDA,2014-06-23,4.67,4.68,4.615,4.6775,4.45524,41420000
+NVDA,2014-06-24,4.67,4.7075,4.585,4.605,4.386184,27578000
+NVDA,2014-06-25,4.6175,4.655,4.575,4.6525,4.431426,21542000
+NVDA,2014-06-26,4.6525,4.655,4.575,4.59,4.371896,25690800
+NVDA,2014-06-27,4.585,4.6225,4.5575,4.595,4.376659,30282000
+NVDA,2014-06-30,4.5775,4.6475,4.5775,4.635,4.41476,18051200
+NVDA,2014-07-01,4.63,4.715,4.615,4.6875,4.464764,32118000
+NVDA,2014-07-02,4.67,4.69,4.6425,4.67,4.448096,17928400
+NVDA,2014-07-03,4.6275,4.725,4.6275,4.7125,4.488577,13689200
+NVDA,2014-07-07,4.72,4.7225,4.6675,4.675,4.452857,12749600
+NVDA,2014-07-08,4.6625,4.6825,4.5925,4.6375,4.417138,22194000
+NVDA,2014-07-09,4.6775,4.7975,4.6425,4.7775,4.550487,38766800
+NVDA,2014-07-10,4.6875,4.7725,4.65,4.7525,4.526675,26630800
+NVDA,2014-07-11,4.7575,4.7775,4.74,4.7625,4.5362,19118800
+NVDA,2014-07-14,4.7825,4.835,4.765,4.8225,4.593349,27263600
+NVDA,2014-07-15,4.83,4.855,4.7975,4.8425,4.6124,39544000
+NVDA,2014-07-16,4.8625,4.9,4.81,4.8375,4.607636,31972800
+NVDA,2014-07-17,4.7825,4.875,4.7825,4.825,4.595731,32483200
+NVDA,2014-07-18,4.725,4.7625,4.6025,4.61,4.390946,56781600
+NVDA,2014-07-21,4.5925,4.67,4.5925,4.6375,4.417138,24336400
+NVDA,2014-07-22,4.6725,4.6975,4.6075,4.6175,4.398089,29881600
+NVDA,2014-07-23,4.62,4.6225,4.515,4.52,4.305222,29735200
+NVDA,2014-07-24,4.545,4.5575,4.495,4.5275,4.312367,25457600
+NVDA,2014-07-25,4.5125,4.5225,4.44,4.4475,4.236168,26613200
+NVDA,2014-07-28,4.4675,4.4675,4.355,4.43,4.219499,33035200
+NVDA,2014-07-29,4.4325,4.505,4.43,4.445,4.233787,21797200
+NVDA,2014-07-30,4.4725,4.5325,4.46,4.52,4.305222,24618400
+NVDA,2014-07-31,4.465,4.5,4.3675,4.375,4.167113,40188000
+NVDA,2014-08-01,4.375,4.4475,4.36,4.4225,4.212356,21988400
+NVDA,2014-08-04,4.4175,4.455,4.39,4.4125,4.202831,24172400
+NVDA,2014-08-05,4.4,4.48,4.3625,4.415,4.205213,29813600
+NVDA,2014-08-06,4.385,4.465,4.3525,4.41,4.200449,22345600
+NVDA,2014-08-07,4.4475,4.4875,4.335,4.365,4.157587,40769600
+NVDA,2014-08-08,4.555,4.775,4.555,4.75,4.524293,89434800
+NVDA,2014-08-11,4.755,4.775,4.7125,4.725,4.500482,34462400
+NVDA,2014-08-12,4.7225,4.75,4.6725,4.725,4.500482,29615200
+NVDA,2014-08-13,4.7325,4.7925,4.7025,4.7525,4.526675,25659600
+NVDA,2014-08-14,4.77,4.77,4.68,4.7,4.476668,25599200
+NVDA,2014-08-15,4.715,4.7875,4.67,4.76,4.53382,36979600
+NVDA,2014-08-18,4.78,4.83,4.7325,4.825,4.595731,28407600
+NVDA,2014-08-19,4.805,4.8675,4.7875,4.8425,4.632802,24826000
+NVDA,2014-08-20,4.825,4.8475,4.8,4.8125,4.604102,22146800
+NVDA,2014-08-21,4.8,4.825,4.76,4.7675,4.561049,27279600
+NVDA,2014-08-22,4.7625,4.81,4.7325,4.77,4.563441,25122400
+NVDA,2014-08-25,4.79,4.8225,4.7675,4.7775,4.570615,15338000
+NVDA,2014-08-26,4.79,4.8725,4.7725,4.8625,4.651937,26963600
+NVDA,2014-08-27,4.8325,4.87,4.8,4.8075,4.599317,18297200
+NVDA,2014-08-28,4.7975,4.8575,4.7825,4.8475,4.637584,17970400
+NVDA,2014-08-29,4.865,4.8725,4.8125,4.8625,4.651937,20793200
+NVDA,2014-09-02,4.875,4.875,4.83,4.875,4.663896,19263600
+NVDA,2014-09-03,4.9,4.9375,4.8675,4.92,4.706945,25945600
+NVDA,2014-09-04,4.9125,5.0375,4.91,5.0075,4.790656,49183200
+NVDA,2014-09-05,5.0025,5.025,4.96,4.9925,4.776306,25379200
+NVDA,2014-09-08,4.9875,4.9975,4.9275,4.9475,4.733256,31928800
+NVDA,2014-09-09,4.925,4.9575,4.88,4.885,4.673461,19858800
+NVDA,2014-09-10,4.9125,4.92,4.8575,4.9025,4.690205,17237600
+NVDA,2014-09-11,4.8675,4.885,4.8,4.8525,4.642368,25072000
+NVDA,2014-09-12,4.8825,4.8825,4.775,4.78,4.573009,26253600
+NVDA,2014-09-15,4.795,4.8025,4.695,4.715,4.510824,29415200
+NVDA,2014-09-16,4.7025,4.81,4.6875,4.785,4.57779,21993600
+NVDA,2014-09-17,4.7725,4.8325,4.75,4.7875,4.580184,17358400
+NVDA,2014-09-18,4.8175,4.865,4.8025,4.86,4.649545,21960400
+NVDA,2014-09-19,4.875,4.88,4.7625,4.77,4.563441,60131600
+NVDA,2014-09-22,4.8675,4.8675,4.7175,4.7225,4.517997,22146400
+NVDA,2014-09-23,4.6975,4.755,4.68,4.7025,4.498864,19614400
+NVDA,2014-09-24,4.7,4.745,4.695,4.73,4.525175,15959200
+NVDA,2014-09-25,4.725,4.7375,4.6175,4.6275,4.427111,29844000
+NVDA,2014-09-26,4.6425,4.6725,4.6225,4.6375,4.436678,24118800
+NVDA,2014-09-29,4.6,4.6625,4.555,4.63,4.429503,20854000
+NVDA,2014-09-30,4.61,4.645,4.5575,4.6125,4.412762,27720400
+NVDA,2014-10-01,4.62,4.6525,4.555,4.5675,4.369709,35097600
+NVDA,2014-10-02,4.56,4.5825,4.4425,4.5475,4.350577,28899600
+NVDA,2014-10-03,4.575,4.6375,4.5575,4.5575,4.360144,23914000
+NVDA,2014-10-06,4.575,4.6125,4.5,4.53,4.333837,19903200
+NVDA,2014-10-07,4.51,4.555,4.4775,4.4825,4.288392,30189600
+NVDA,2014-10-08,4.4775,4.5875,4.4425,4.565,4.367321,26017200
+NVDA,2014-10-09,4.545,4.55,4.44,4.4775,4.283607,30695600
+NVDA,2014-10-10,4.4425,4.4575,4.21,4.2125,4.030083,69137600
+NVDA,2014-10-13,4.24,4.325,4.1925,4.1975,4.015734,39762800
+NVDA,2014-10-14,4.255,4.4125,4.23,4.295,4.10901,37662000
+NVDA,2014-10-15,4.2325,4.3825,4.205,4.36,4.171196,40442800
+NVDA,2014-10-16,4.2825,4.4125,4.2725,4.3625,4.173587,35111600
+NVDA,2014-10-17,4.415,4.465,4.3375,4.355,4.166412,29071600
+NVDA,2014-10-20,4.355,4.4325,4.325,4.3925,4.202288,20033600
+NVDA,2014-10-21,4.425,4.585,4.4125,4.58,4.381669,35109200
+NVDA,2014-10-22,4.5725,4.5875,4.4725,4.4725,4.278824,23951200
+NVDA,2014-10-23,4.55,4.605,4.5175,4.5725,4.374493,21447600
+NVDA,2014-10-24,4.6,4.6475,4.5725,4.62,4.419936,21015600
+NVDA,2014-10-27,4.6175,4.64,4.5675,4.6225,4.422329,14509200
+NVDA,2014-10-28,4.61,4.7375,4.605,4.7325,4.527565,19258000
+NVDA,2014-10-29,4.7125,4.74,4.66,4.7025,4.498864,16834000
+NVDA,2014-10-30,4.69,4.71,4.6125,4.6725,4.470163,17026000
+NVDA,2014-10-31,4.78,4.8875,4.755,4.885,4.673461,25631600
+NVDA,2014-11-03,4.9975,5.015,4.9425,4.9675,4.752389,30873200
+NVDA,2014-11-04,5,5.05,4.9175,5.0325,4.814574,36019600
+NVDA,2014-11-05,5.0625,5.065,4.995,5.0325,4.814574,33565200
+NVDA,2014-11-06,5.0425,5.0625,4.965,5.055,4.836101,39408800
+NVDA,2014-11-07,5.1125,5.1725,4.8975,4.9475,4.733256,45080000
+NVDA,2014-11-10,4.9425,5.0375,4.93,5.005,4.788264,29338800
+NVDA,2014-11-11,4.975,5.0025,4.9025,4.945,4.730865,21299200
+NVDA,2014-11-12,4.9275,4.94,4.845,4.9125,4.699771,20458400
+NVDA,2014-11-13,4.93,4.9375,4.8475,4.8875,4.675852,22532800
+NVDA,2014-11-14,4.8925,4.9475,4.845,4.9475,4.733256,16024800
+NVDA,2014-11-17,4.925,4.9775,4.8925,4.925,4.71173,15873200
+NVDA,2014-11-18,4.9275,5.055,4.915,5.0425,4.824141,20777200
+NVDA,2014-11-19,5.025,5.04,4.95,5.0025,4.806127,24030000
+NVDA,2014-11-20,4.9675,5.09,4.9525,5.085,4.885388,22096800
+NVDA,2014-11-21,5.13,5.1375,5.07,5.1125,4.911808,19897600
+NVDA,2014-11-24,5.125,5.1675,5.105,5.145,4.943032,13600400
+NVDA,2014-11-25,5.135,5.18,5.125,5.1425,4.940631,19024000
+NVDA,2014-11-26,5.1125,5.235,5.11,5.23,5.024697,21926400
+NVDA,2014-11-28,5.2475,5.2725,5.2,5.2425,5.036705,12483200
+NVDA,2014-12-01,5.22,5.25,5.1375,5.145,4.943032,19006000
+NVDA,2014-12-02,5.14,5.175,5.0925,5.1525,4.950238,24595200
+NVDA,2014-12-03,5.1775,5.2875,5.1625,5.285,5.077538,28442400
+NVDA,2014-12-04,5.2775,5.2975,5.2025,5.2375,5.031901,18533200
+NVDA,2014-12-05,5.24,5.295,5.2375,5.2675,5.060725,16568000
+NVDA,2014-12-08,5.26,5.3125,5.1575,5.2,4.995874,22694400
+NVDA,2014-12-09,5.1675,5.195,5.09,5.1825,4.97906,23944800
+NVDA,2014-12-10,5.1675,5.1875,5.0625,5.0675,4.868574,20436400
+NVDA,2014-12-11,5.0975,5.1325,5.055,5.065,4.866174,13565200
+NVDA,2014-12-12,4.9975,5.0425,4.9025,4.9075,4.714858,32396400
+NVDA,2014-12-15,4.965,5.055,4.8775,4.8925,4.700444,25469600
+NVDA,2014-12-16,4.8875,4.965,4.835,4.8375,4.647604,18530800
+NVDA,2014-12-17,4.935,5.0425,4.775,5.035,4.837351,34559600
+NVDA,2014-12-18,5.0975,5.1575,5.0075,5.055,4.856567,22615600
+NVDA,2014-12-19,5.09,5.125,5.0425,5.105,4.904603,32552800
+NVDA,2014-12-22,5.1,5.195,5.0825,5.195,4.99107,14897600
+NVDA,2014-12-23,5.235,5.26,5.1575,5.1625,4.959845,10928000
+NVDA,2014-12-24,5.175,5.1825,5.1375,5.1425,4.940631,4564400
+NVDA,2014-12-26,5.1425,5.175,5.13,5.1475,4.945435,5263600
+NVDA,2014-12-29,5.1325,5.175,5.1075,5.14,4.938229,8294400
+NVDA,2014-12-30,5.105,5.13,5.085,5.0925,4.892594,11212000
+NVDA,2014-12-31,5.1,5.1275,4.9975,5.0125,4.815734,16630000
+NVDA,2015-01-02,5.0325,5.07,4.9525,5.0325,4.83495,11368000
+NVDA,2015-01-05,5.0325,5.0475,4.925,4.9475,4.753287,19795200
+NVDA,2015-01-06,4.955,4.96,4.7925,4.7975,4.609175,19776400
+NVDA,2015-01-07,4.8325,4.875,4.77,4.785,4.597163,32180800
+NVDA,2015-01-08,4.84,4.995,4.8375,4.965,4.770099,28378000
+NVDA,2015-01-09,4.9825,5.0225,4.915,4.985,4.789316,20954000
+NVDA,2015-01-12,4.9975,5,4.8775,4.9225,4.729267,19073200
+NVDA,2015-01-13,4.96,5.06,4.88,4.915,4.722063,23672000
+NVDA,2015-01-14,4.8625,4.95,4.85,4.935,4.741277,15526000
+NVDA,2015-01-15,4.97,5,4.8975,4.9,4.707652,18893200
+NVDA,2015-01-16,4.8925,4.995,4.8775,4.99,4.794118,18151200
+NVDA,2015-01-20,5.025,5.0525,4.9425,5.005,4.808529,14030800
+NVDA,2015-01-21,4.9775,5.0875,4.9425,5.075,4.875781,14478000
+NVDA,2015-01-22,5.085,5.1775,5.0325,5.1625,4.959845,15971200
+NVDA,2015-01-23,5.1675,5.1875,5.125,5.1775,4.974257,12041600
+NVDA,2015-01-26,5.155,5.18,5.1225,5.155,4.952641,13324000
+NVDA,2015-01-27,5.075,5.08,4.8975,4.9075,4.714858,35794800
+NVDA,2015-01-28,4.9675,4.9875,4.825,4.8275,4.637995,27272800
+NVDA,2015-01-29,4.83,4.9725,4.8075,4.945,4.750886,23534000
+NVDA,2015-01-30,4.91,4.9675,4.7925,4.8,4.611576,29820000
+NVDA,2015-02-02,4.83,4.925,4.735,4.905,4.712456,25960400
+NVDA,2015-02-03,4.94,5.0325,4.915,5.0275,4.830145,18346800
+NVDA,2015-02-04,5.0125,5.0975,4.9975,5.04,4.842155,18151600
+NVDA,2015-02-05,5.045,5.125,5.04,5.1225,4.921417,14044800
+NVDA,2015-02-06,5.1175,5.1775,5.0775,5.1,4.8998,21052400
+NVDA,2015-02-09,5.07,5.11,5.0375,5.095,4.894997,27394400
+NVDA,2015-02-10,5.1,5.24,5.0775,5.2375,5.031901,22620400
+NVDA,2015-02-11,5.25,5.25,5.1675,5.2025,4.998276,32083200
+NVDA,2015-02-12,5.5,5.625,5.4675,5.575,5.356153,67690400
+NVDA,2015-02-13,5.5625,5.585,5.4775,5.5775,5.358555,31008400
+NVDA,2015-02-17,5.5675,5.6225,5.5325,5.595,5.37537,20334000
+NVDA,2015-02-18,5.5875,5.5975,5.52,5.53,5.31292,17094800
+NVDA,2015-02-19,5.6,5.61,5.52,5.545,5.327331,16943200
+NVDA,2015-02-20,5.54,5.5875,5.5,5.585,5.365761,15775200
+NVDA,2015-02-23,5.5825,5.5825,5.5125,5.54,5.322527,12500800
+NVDA,2015-02-24,5.54,5.5775,5.49,5.5775,5.379188,14935600
+NVDA,2015-02-25,5.555,5.58,5.51,5.535,5.338199,12382000
+NVDA,2015-02-26,5.54,5.5825,5.505,5.55,5.352667,15286400
+NVDA,2015-02-27,5.535,5.5475,5.495,5.515,5.31891,15749200
+NVDA,2015-03-02,5.5,5.68,5.4925,5.65,5.449112,30151200
+NVDA,2015-03-03,5.6075,5.635,5.5275,5.545,5.347845,16034400
+NVDA,2015-03-04,5.525,5.62,5.5025,5.6075,5.408123,22684000
+NVDA,2015-03-05,5.6075,5.725,5.5925,5.715,5.511799,32305600
+NVDA,2015-03-06,5.6825,5.71,5.6325,5.6375,5.437055,25739200
+NVDA,2015-03-09,5.64,5.695,5.6275,5.6525,5.451522,22238800
+NVDA,2015-03-10,5.6775,5.7875,5.6675,5.75,5.545556,52721200
+NVDA,2015-03-11,5.75,5.825,5.705,5.72,5.516621,26212000
+NVDA,2015-03-12,5.665,5.7075,5.56,5.6675,5.46599,40697200
+NVDA,2015-03-13,5.64,5.69,5.5625,5.675,5.473221,35928800
+NVDA,2015-03-16,5.72,5.7775,5.6825,5.7425,5.538322,23695600
+NVDA,2015-03-17,5.73,5.815,5.69,5.8125,5.605834,29990000
+NVDA,2015-03-18,5.8125,5.8425,5.665,5.7175,5.514211,41384400
+NVDA,2015-03-19,5.7375,5.825,5.695,5.805,5.598599,31075600
+NVDA,2015-03-20,5.8525,5.9025,5.7975,5.8675,5.658876,46208400
+NVDA,2015-03-23,5.6925,5.7675,5.675,5.6775,5.475635,42601200
+NVDA,2015-03-24,5.66,5.7,5.575,5.6,5.400889,33048000
+NVDA,2015-03-25,5.5975,5.5975,5.2425,5.26,5.072978,54255200
+NVDA,2015-03-26,5.1525,5.265,5.115,5.2425,5.056099,31192000
+NVDA,2015-03-27,5.2725,5.365,5.1875,5.345,5.154955,31828800
+NVDA,2015-03-30,5.37,5.395,5.3,5.3675,5.176656,25325200
+NVDA,2015-03-31,5.3525,5.3575,5.2275,5.2325,5.046454,35727600
+NVDA,2015-04-01,5.2525,5.27,5.1625,5.2525,5.065745,33076800
+NVDA,2015-04-02,5.2825,5.2975,5.22,5.265,5.077799,19220400
+NVDA,2015-04-06,5.2425,5.435,5.1875,5.4175,5.224878,51586400
+NVDA,2015-04-07,5.4175,5.525,5.3875,5.465,5.270689,41396400
+NVDA,2015-04-08,5.47,5.525,5.4175,5.505,5.309267,36643200
+NVDA,2015-04-09,5.4625,5.65,5.46,5.6325,5.432234,37943200
+NVDA,2015-04-10,5.6375,5.6925,5.6175,5.69,5.487689,25872800
+NVDA,2015-04-13,5.6775,5.71,5.6125,5.6375,5.437055,23672400
+NVDA,2015-04-14,5.615,5.6375,5.535,5.59,5.391244,22027600
+NVDA,2015-04-15,5.605,5.7,5.5775,5.6575,5.456345,24356000
+NVDA,2015-04-16,5.625,5.6725,5.5825,5.6225,5.422588,15528400
+NVDA,2015-04-17,5.505,5.605,5.5025,5.55,5.352667,29363600
+NVDA,2015-04-20,5.575,5.61,5.5125,5.5225,5.326144,23162400
+NVDA,2015-04-21,5.59,5.59,5.4875,5.515,5.31891,23045600
+NVDA,2015-04-22,5.5475,5.585,5.4625,5.5775,5.379188,20742000
+NVDA,2015-04-23,5.475,5.6075,5.4125,5.555,5.357487,25938000
+NVDA,2015-04-24,5.5525,5.555,5.445,5.5075,5.311677,24096000
+NVDA,2015-04-27,5.525,5.6475,5.4775,5.55,5.352667,24845600
+NVDA,2015-04-28,5.54,5.5975,5.4875,5.5775,5.379188,23448400
+NVDA,2015-04-29,5.5375,5.5925,5.5125,5.535,5.338199,19515600
+NVDA,2015-04-30,5.5075,5.5775,5.495,5.55,5.352667,21884400
+NVDA,2015-05-01,5.595,5.705,5.57,5.6875,5.485278,25696800
+NVDA,2015-05-04,5.6825,5.72,5.635,5.6525,5.451522,20072000
+NVDA,2015-05-05,5.6325,5.64,5.4825,5.5075,5.311677,29292800
+NVDA,2015-05-06,5.5375,5.59,5.4525,5.525,5.328556,31648400
+NVDA,2015-05-07,5.5025,5.64,5.485,5.6225,5.422588,53456400
+NVDA,2015-05-08,5.2525,5.46,5.1225,5.2075,5.022345,114655200
+NVDA,2015-05-11,5.135,5.21,5.095,5.1575,4.974122,54414400
+NVDA,2015-05-12,5.12,5.25,5.1175,5.2075,5.022345,38880000
+NVDA,2015-05-13,5.245,5.285,5.1875,5.2375,5.051277,30852400
+NVDA,2015-05-14,5.2525,5.35,5.24,5.3225,5.133255,29305200
+NVDA,2015-05-15,5.345,5.37,5.2925,5.325,5.135666,21582400
+NVDA,2015-05-18,5.3125,5.35,5.2875,5.3175,5.128433,32497200
+NVDA,2015-05-19,5.3,5.3175,5.25,5.26,5.09646,25380800
+NVDA,2015-05-20,5.2625,5.325,5.255,5.26,5.09646,19682400
+NVDA,2015-05-21,5.2625,5.285,5.2175,5.2225,5.060125,23969200
+NVDA,2015-05-22,5.235,5.255,5.2025,5.215,5.052859,21259200
+NVDA,2015-05-26,5.19,5.225,5.1425,5.1825,5.021368,25973200
+NVDA,2015-05-27,5.2175,5.485,5.2,5.46,5.290242,43233200
+NVDA,2015-05-28,5.46,5.5525,5.45,5.535,5.362909,32765600
+NVDA,2015-05-29,5.535,5.57,5.525,5.5325,5.360486,33516800
+NVDA,2015-06-01,5.5675,5.65,5.5325,5.595,5.421044,37266000
+NVDA,2015-06-02,5.56,5.59,5.48,5.485,5.314464,22430400
+NVDA,2015-06-03,5.5,5.5425,5.415,5.425,5.256329,25078800
+NVDA,2015-06-04,5.3925,5.54,5.3925,5.5225,5.350798,32371200
+NVDA,2015-06-05,5.505,5.59,5.4475,5.565,5.391976,31332000
+NVDA,2015-06-08,5.5475,5.585,5.375,5.4375,5.26844,34281200
+NVDA,2015-06-09,5.4425,5.505,5.4325,5.465,5.295085,25688800
+NVDA,2015-06-10,5.4,5.435,5.3375,5.3675,5.200618,52946000
+NVDA,2015-06-11,5.3675,5.4625,5.3675,5.425,5.256329,28305200
+NVDA,2015-06-12,5.39,5.4225,5.265,5.2775,5.113415,32372800
+NVDA,2015-06-15,5.25,5.2925,5.21,5.2675,5.103726,30654800
+NVDA,2015-06-16,5.2575,5.34,5.205,5.3325,5.166706,25689200
+NVDA,2015-06-17,5.33,5.425,5.3175,5.395,5.227262,23354400
+NVDA,2015-06-18,5.44,5.52,5.425,5.485,5.314464,29940400
+NVDA,2015-06-19,5.485,5.53,5.4175,5.4675,5.297508,35565600
+NVDA,2015-06-22,5.4775,5.5075,5.3625,5.445,5.275708,51423600
+NVDA,2015-06-23,5.455,5.4975,5.2625,5.305,5.140059,41406400
+NVDA,2015-06-24,5.2975,5.325,5.2275,5.2525,5.089193,25336800
+NVDA,2015-06-25,5.2525,5.325,5.2525,5.2925,5.127949,35046000
+NVDA,2015-06-26,5.25,5.255,5.1625,5.185,5.02379,42129600
+NVDA,2015-06-29,5.125,5.1775,5.0225,5.03,4.873611,39172400
+NVDA,2015-06-30,5.06,5.0825,4.9925,5.0275,4.871188,31591600
+NVDA,2015-07-01,5.1525,5.225,5.055,5.1,4.941434,30289200
+NVDA,2015-07-02,5.0975,5.1375,5.0725,5.105,4.946278,14576400
+NVDA,2015-07-06,5.0625,5.1325,5.005,5.0425,4.885723,21477600
+NVDA,2015-07-07,5.0125,5.0325,4.79,4.9475,4.793677,59425200
+NVDA,2015-07-08,4.92,4.95,4.8725,4.9125,4.759763,33249200
+NVDA,2015-07-09,4.99,5.0125,4.8225,4.8525,4.701629,35758800
+NVDA,2015-07-10,4.915,4.9825,4.9025,4.9375,4.783987,21670800
+NVDA,2015-07-13,4.9875,4.9975,4.9375,4.97,4.815475,21247200
+NVDA,2015-07-14,4.9775,4.9825,4.9075,4.9725,4.817899,24921600
+NVDA,2015-07-15,4.96,4.9925,4.8925,4.9375,4.783987,26573200
+NVDA,2015-07-16,4.9675,5.0475,4.95,5.0475,4.890565,28284800
+NVDA,2015-07-17,5.03,5.035,4.9525,5.0175,4.861499,22037200
+NVDA,2015-07-20,5.0175,5.0375,4.9125,4.925,4.771874,18841200
+NVDA,2015-07-21,4.915,5.0175,4.915,4.9475,4.793677,14972000
+NVDA,2015-07-22,4.9125,4.9125,4.7925,4.8525,4.701629,35647200
+NVDA,2015-07-23,4.8625,4.985,4.8525,4.9125,4.759763,16991600
+NVDA,2015-07-24,4.9475,4.9525,4.835,4.855,4.704051,18884400
+NVDA,2015-07-27,4.8125,4.8825,4.7725,4.8275,4.677407,19242000
+NVDA,2015-07-28,4.84,4.965,4.79,4.9325,4.779142,19830800
+NVDA,2015-07-29,4.9225,5.0325,4.9025,4.9925,4.837275,23268000
+NVDA,2015-07-30,4.98,5.055,4.98,5.005,4.849387,19018000
+NVDA,2015-07-31,5.025,5.0275,4.9575,4.9875,4.832432,21834000
+NVDA,2015-08-03,5.0275,5.0775,4.9625,5.0725,4.91479,39713200
+NVDA,2015-08-04,5.055,5.1075,5.035,5.0925,4.934168,26010000
+NVDA,2015-08-05,5.2175,5.2225,5.135,5.145,4.985034,23462800
+NVDA,2015-08-06,5.1325,5.17,5.0275,5.1125,4.953546,65567600
+NVDA,2015-08-07,5.615,5.8425,5.47,5.745,5.566379,140524800
+NVDA,2015-08-10,5.705,5.9875,5.67,5.945,5.760162,66230400
+NVDA,2015-08-11,5.8575,5.9725,5.8575,5.915,5.731095,43500800
+NVDA,2015-08-12,5.82,5.9725,5.82,5.93,5.745627,38404800
+NVDA,2015-08-13,5.9375,5.95,5.865,5.88,5.697182,27688400
+NVDA,2015-08-14,5.875,5.92,5.84,5.885,5.702028,21465200
+NVDA,2015-08-17,5.875,5.875,5.775,5.8475,5.665693,27388000
+NVDA,2015-08-18,5.805,5.845,5.725,5.77,5.614125,28708400
+NVDA,2015-08-19,5.7625,5.8275,5.685,5.7475,5.592232,24924800
+NVDA,2015-08-20,5.6825,5.71,5.5125,5.54,5.390338,42693200
+NVDA,2015-08-21,5.5,5.5925,5.3625,5.3675,5.222497,38266400
+NVDA,2015-08-24,5.0675,5.4575,5,5.1775,5.037631,68228400
+NVDA,2015-08-25,5.405,5.425,5.07,5.07,4.933035,62268400
+NVDA,2015-08-26,5.235,5.4575,5.195,5.4525,5.305202,61497600
+NVDA,2015-08-27,5.51,5.66,5.4775,5.6575,5.504664,46376400
+NVDA,2015-08-28,5.6575,5.7175,5.6175,5.6825,5.528988,32094400
+NVDA,2015-08-31,5.655,5.695,5.5975,5.62,5.468177,21935200
+NVDA,2015-09-01,5.4575,5.55,5.35,5.39,5.244389,35340800
+NVDA,2015-09-02,5.5375,5.555,5.445,5.5525,5.402499,34404400
+NVDA,2015-09-03,5.635,5.6625,5.5575,5.5675,5.417097,26255600
+NVDA,2015-09-04,5.4725,5.56,5.435,5.4375,5.290608,28797200
+NVDA,2015-09-08,5.57,5.6925,5.5475,5.67,5.516827,23844800
+NVDA,2015-09-09,5.6875,5.735,5.545,5.5575,5.407366,28939200
+NVDA,2015-09-10,5.525,5.715,5.5,5.645,5.492502,35707600
+NVDA,2015-09-11,5.5825,5.7,5.56,5.6625,5.50953,30158400
+NVDA,2015-09-14,5.69,5.7075,5.6425,5.6725,5.519258,19246000
+NVDA,2015-09-15,5.675,5.765,5.6575,5.735,5.580071,32797600
+NVDA,2015-09-16,5.725,5.8075,5.6825,5.775,5.61899,17350800
+NVDA,2015-09-17,5.875,5.9275,5.815,5.8275,5.670074,26871200
+NVDA,2015-09-18,5.7475,5.8725,5.7125,5.8225,5.665207,32641200
+NVDA,2015-09-21,5.83,5.895,5.8,5.8825,5.723585,28184000
+NVDA,2015-09-22,5.755,5.795,5.6925,5.7225,5.567907,22835600
+NVDA,2015-09-23,5.7275,5.785,5.705,5.75,5.594665,16163200
+NVDA,2015-09-24,5.715,5.92,5.625,5.86,5.701694,38244000
+NVDA,2015-09-25,5.9325,6.0175,5.845,5.9025,5.743046,36969200
+NVDA,2015-09-28,5.9025,5.94,5.7875,5.825,5.667638,39558400
+NVDA,2015-09-29,5.8875,5.9375,5.805,5.9275,5.76737,38073600
+NVDA,2015-09-30,5.9825,6.17,5.9475,6.1625,5.99602,55638000
+NVDA,2015-10-01,6.1625,6.18,5.8675,6.0425,5.879264,48929600
+NVDA,2015-10-02,6.01,6.2,5.9475,6.2,6.032508,38614400
+NVDA,2015-10-05,6.24,6.4325,6.2075,6.355,6.183322,48202400
+NVDA,2015-10-06,6.2875,6.465,6.2625,6.4375,6.263593,45321600
+NVDA,2015-10-07,6.4525,6.57,6.3475,6.505,6.329268,31015200
+NVDA,2015-10-08,6.4775,6.56,6.3675,6.5425,6.365756,46006800
+NVDA,2015-10-09,6.5075,6.57,6.395,6.5175,6.341431,42324800
+NVDA,2015-10-12,6.525,6.625,6.4775,6.5875,6.409539,22758800
+NVDA,2015-10-13,6.535,6.64,6.5125,6.6,6.421703,29844400
+NVDA,2015-10-14,6.6075,6.9475,6.6,6.84,6.655219,61214800
+NVDA,2015-10-15,6.8525,6.9975,6.7825,6.8575,6.672246,52604800
+NVDA,2015-10-16,6.88,7.03,6.8625,6.965,6.776842,44839600
+NVDA,2015-10-19,6.9875,7.02,6.8725,6.9525,6.764679,29471200
+NVDA,2015-10-20,6.9225,6.975,6.87,6.9425,6.754951,26482400
+NVDA,2015-10-21,6.985,7.0275,6.84,6.8525,6.667382,38628000
+NVDA,2015-10-22,6.9325,7.1225,6.9225,7.1,6.908195,30688400
+NVDA,2015-10-23,7.1625,7.195,7.055,7.1475,6.954412,38177600
+NVDA,2015-10-26,7.1525,7.17,7.05,7.115,6.92279,24743600
+NVDA,2015-10-27,7.08,7.155,7.075,7.11,6.917926,20826800
+NVDA,2015-10-28,7.155,7.1675,7.05,7.1675,6.973871,21703600
+NVDA,2015-10-29,7.0525,7.125,6.9075,6.92,6.733059,32716800
+NVDA,2015-10-30,6.995,7.1425,6.9425,7.0925,6.900898,30116000
+NVDA,2015-11-02,7.115,7.1825,7.0725,7.175,6.98117,19008800
+NVDA,2015-11-03,7.1325,7.1725,7.045,7.125,6.93252,37676800
+NVDA,2015-11-04,7.105,7.1575,6.975,7.0075,6.818196,44226400
+NVDA,2015-11-05,7.0425,7.0625,6.9075,6.9275,6.740355,47880000
+NVDA,2015-11-06,7.6125,7.985,7.455,7.8875,7.67442,117227200
+NVDA,2015-11-09,7.81,7.875,7.7425,7.8525,7.640367,49256800
+NVDA,2015-11-10,7.75,7.7925,7.5375,7.7025,7.494418,55226000
+NVDA,2015-11-11,7.7075,7.7625,7.6,7.6275,7.421446,61989600
+NVDA,2015-11-12,7.61,7.68,7.5675,7.6,7.394688,29108000
+NVDA,2015-11-13,7.6075,7.64,7.4125,7.45,7.248741,29294000
+NVDA,2015-11-16,7.5475,7.605,7.4875,7.6,7.394688,34428000
+NVDA,2015-11-17,7.62,7.665,7.5675,7.6,7.394688,25704800
+NVDA,2015-11-18,7.6025,7.7675,7.52,7.7575,7.576594,35021600
+NVDA,2015-11-19,7.785,7.8575,7.7225,7.78,7.59857,25407200
+NVDA,2015-11-20,7.8375,7.8925,7.79,7.8475,7.664497,23974400
+NVDA,2015-11-23,7.9125,7.9125,7.7025,7.73,7.549736,24255200
+NVDA,2015-11-24,7.73,7.86,7.695,7.7925,7.610778,19542800
+NVDA,2015-11-25,7.7775,7.87,7.755,7.7825,7.601011,13830000
+NVDA,2015-11-27,7.7975,7.8725,7.7575,7.8475,7.664497,8699600
+NVDA,2015-11-30,7.855,7.965,7.8475,7.93,7.745072,32724400
+NVDA,2015-12-01,8,8.195,7.9925,8.1875,7.996566,40949600
+NVDA,2015-12-02,8.2,8.285,8.1075,8.125,7.935525,29424000
+NVDA,2015-12-03,8.19,8.275,8.0675,8.1075,7.918432,24665600
+NVDA,2015-12-04,8.1075,8.4525,8.1075,8.4375,8.240741,45875600
+NVDA,2015-12-07,8.435,8.435,8.2525,8.2775,8.084469,33358800
+NVDA,2015-12-08,8.175,8.425,8.1225,8.39,8.194346,31448800
+NVDA,2015-12-09,8.3875,8.4375,8.0925,8.1775,7.986797,37267600
+NVDA,2015-12-10,8.2025,8.29,8.175,8.245,8.052726,23659600
+NVDA,2015-12-11,8.1625,8.22,8.105,8.1225,7.933084,22732000
+NVDA,2015-12-14,8.13,8.1875,8.045,8.1425,7.952613,27589200
+NVDA,2015-12-15,8.235,8.3,8.19,8.2425,8.050285,30729600
+NVDA,2015-12-16,8.26,8.32,8.1875,8.2925,8.099118,23635600
+NVDA,2015-12-17,8.305,8.39,8.1625,8.1675,7.977034,25416000
+NVDA,2015-12-18,8.11,8.1925,8.025,8.035,7.847626,39589600
+NVDA,2015-12-21,8.1225,8.2325,8.05,8.225,8.033192,28421600
+NVDA,2015-12-22,8.25,8.315,8.1825,8.2325,8.040518,13001200
+NVDA,2015-12-23,8.245,8.2975,8.23,8.265,8.072258,12252400
+NVDA,2015-12-24,8.24,8.3125,8.2275,8.2925,8.099118,5244800
+NVDA,2015-12-28,8.205,8.285,8.09,8.285,8.09179,14202400
+NVDA,2015-12-29,8.29,8.445,8.2675,8.42,8.223647,20366000
+NVDA,2015-12-30,8.4125,8.485,8.345,8.3475,8.152837,18034400
+NVDA,2015-12-31,8.335,8.3725,8.24,8.24,8.047842,14852800
+NVDA,2016-01-04,8.0725,8.145,8.01,8.0925,7.90378,35807600
+NVDA,2016-01-05,8.245,8.36,8.125,8.2225,8.030749,49027200
+NVDA,2016-01-06,8.0875,8.125,7.79,7.8825,7.698679,44934400
+NVDA,2016-01-07,7.685,7.7375,7.47,7.57,7.393466,64530400
+NVDA,2016-01-08,7.6675,7.675,7.3925,7.4075,7.234756,39847200
+NVDA,2016-01-11,7.415,7.4725,7.2875,7.42,7.246965,40937200
+NVDA,2016-01-12,7.5525,7.655,7.4925,7.545,7.369049,46935600
+NVDA,2016-01-13,7.6025,7.6525,7.3075,7.315,7.144414,48167200
+NVDA,2016-01-14,7.165,7.25,6.955,7.1675,7.000352,60023600
+NVDA,2016-01-15,6.88,6.9625,6.66,6.7775,6.619449,84145200
+NVDA,2016-01-19,6.9175,7.1125,6.805,6.8325,6.673165,45714000
+NVDA,2016-01-20,6.7025,6.9575,6.6125,6.87,6.709792,48118000
+NVDA,2016-01-21,6.945,7.0575,6.8025,6.95,6.787926,48145600
+NVDA,2016-01-22,7.0825,7.16,7.0675,7.1125,6.946636,25799600
+NVDA,2016-01-25,7.11,7.1925,7.09,7.105,6.939312,27072800
+NVDA,2016-01-26,7.12,7.205,7.0475,7.175,7.007679,22794400
+NVDA,2016-01-27,7.165,7.1875,6.955,7.09,6.924662,23170000
+NVDA,2016-01-28,7.1475,7.1725,6.875,7.0125,6.848967,27677600
+NVDA,2016-01-29,7.0725,7.3375,7.045,7.3225,7.151739,31050400
+NVDA,2016-02-01,7.315,7.3625,7.2525,7.325,7.15418,28988400
+NVDA,2016-02-02,7.25,7.2875,6.965,7.015,6.851409,34190800
+NVDA,2016-02-03,7.07,7.1125,6.8875,7.05,6.885593,32677200
+NVDA,2016-02-04,7.06,7.2125,6.9825,7.0525,6.888035,34814000
+NVDA,2016-02-05,7.005,7.0825,6.5875,6.6075,6.453412,60042800
+NVDA,2016-02-08,6.5075,6.54,6.2125,6.305,6.157967,60885200
+NVDA,2016-02-09,6.23,6.6375,6.2,6.3725,6.223894,42537200
+NVDA,2016-02-10,6.4125,6.5975,6.3225,6.3575,6.209242,33580000
+NVDA,2016-02-11,6.195,6.39,6.195,6.325,6.1775,34014400
+NVDA,2016-02-12,6.425,6.445,6.1875,6.4325,6.282493,34081600
+NVDA,2016-02-16,6.525,6.7575,6.505,6.7475,6.590148,48535200
+NVDA,2016-02-17,6.8325,6.98,6.805,6.915,6.753742,77146800
+NVDA,2016-02-18,7.4825,7.745,7.475,7.51,7.334866,106866000
+NVDA,2016-02-19,7.47,7.6775,7.4125,7.61,7.432534,52562800
+NVDA,2016-02-22,7.72,7.9675,7.705,7.88,7.696238,44966800
+NVDA,2016-02-23,7.8175,7.975,7.78,7.9,7.715772,36938000
+NVDA,2016-02-24,7.8675,7.9675,7.65,7.955,7.769489,33685200
+NVDA,2016-02-25,7.985,8.0125,7.83,7.9725,7.786581,34961600
+NVDA,2016-02-26,8.01,8.03,7.84,7.92,7.735306,36196400
+NVDA,2016-02-29,7.9025,8.005,7.835,7.84,7.685066,32334400
+NVDA,2016-03-01,7.86,8.1875,7.8475,8.1875,8.0257,34870000
+NVDA,2016-03-02,8.1425,8.265,8.1275,8.235,8.072258,23381200
+NVDA,2016-03-03,8.225,8.26,8.0525,8.1625,8.001193,30200400
+NVDA,2016-03-04,8.225,8.2325,8.075,8.1375,7.976687,17530400
+NVDA,2016-03-07,8.0925,8.1475,7.98,8.085,7.925226,23996800
+NVDA,2016-03-08,8.0025,8.05,7.9125,7.9375,7.780641,27494000
+NVDA,2016-03-09,8.0075,8.02,7.83,7.9325,7.775739,22278800
+NVDA,2016-03-10,7.98,8.025,7.76,7.92,7.763486,28608400
+NVDA,2016-03-11,8.0375,8.0575,7.9425,8.055,7.895818,27740000
+NVDA,2016-03-14,8.0175,8.1075,7.98,8.075,7.915423,19031200
+NVDA,2016-03-15,8.0325,8.085,7.8925,8.035,7.876216,22621600
+NVDA,2016-03-16,7.975,8.3025,7.9375,8.275,8.111472,36364400
+NVDA,2016-03-17,8.245,8.285,8.0925,8.205,8.042852,35368000
+NVDA,2016-03-18,8.3025,8.5625,8.25,8.4525,8.285462,54551200
+NVDA,2016-03-21,8.3775,8.48,8.2875,8.4775,8.30997,33778000
+NVDA,2016-03-22,8.45,8.5225,8.3575,8.4625,8.295263,24201200
+NVDA,2016-03-23,8.5,8.67,8.4625,8.6075,8.437399,42900800
+NVDA,2016-03-24,8.53,8.635,8.5025,8.62,8.449652,24495600
+NVDA,2016-03-28,8.605,8.745,8.595,8.7075,8.535423,26538800
+NVDA,2016-03-29,8.67,8.8675,8.65,8.8475,8.672658,26181200
+NVDA,2016-03-30,8.88,9.0625,8.875,8.94,8.763329,37670000
+NVDA,2016-03-31,8.98,9,8.8375,8.9075,8.73147,37988400
+NVDA,2016-04-01,8.8525,9.0425,8.785,9.0375,8.858902,34829200
+NVDA,2016-04-04,9.1125,9.16,8.915,8.95,8.773131,39394000
+NVDA,2016-04-05,8.87,9.02,8.835,8.9375,8.76088,33956800
+NVDA,2016-04-06,8.825,8.955,8.6575,8.95,8.773131,45337600
+NVDA,2016-04-07,8.8925,8.9725,8.82,8.8575,8.682459,37810400
+NVDA,2016-04-08,8.93,8.9875,8.8275,8.915,8.738824,25593600
+NVDA,2016-04-11,8.9675,9.1175,8.94,8.97,8.792734,38752400
+NVDA,2016-04-12,9,9.0125,8.785,8.96,8.782935,29276400
+NVDA,2016-04-13,9,9.1875,9,9.185,9.003489,35071600
+NVDA,2016-04-14,9.16,9.25,9.1225,9.21,9.027994,41656400
+NVDA,2016-04-15,9.2075,9.365,9.1775,9.2825,9.099059,43697200
+NVDA,2016-04-18,9.265,9.265,9.1525,9.2425,9.059854,30732000
+NVDA,2016-04-19,9.2775,9.295,9.02,9.0775,8.898112,30915200
+NVDA,2016-04-20,9.0625,9.1675,9.0525,9.1125,8.932423,20017200
+NVDA,2016-04-21,9.115,9.1575,9.0625,9.1025,8.922621,17828000
+NVDA,2016-04-22,9.1325,9.195,9.0375,9.0675,8.888311,22354000
+NVDA,2016-04-25,9.07,9.1625,9.045,9.1125,8.932423,19197200
+NVDA,2016-04-26,9.1675,9.2725,9.08,9.12,8.939773,21453600
+NVDA,2016-04-27,9.0975,9.3325,9.08,9.3275,9.143174,35239600
+NVDA,2016-04-28,9.27,9.325,9.0275,9.05,8.871155,38122400
+NVDA,2016-04-29,9.0125,9.0325,8.785,8.8825,8.706964,32190400
+NVDA,2016-05-02,8.9675,9.055,8.925,9,8.822143,25607600
+NVDA,2016-05-03,8.8975,8.935,8.815,8.8925,8.71677,22402400
+NVDA,2016-05-04,8.785,8.7925,8.6,8.69,8.51827,52576400
+NVDA,2016-05-05,8.7625,8.845,8.6775,8.7425,8.569733,24688400
+NVDA,2016-05-06,8.7275,8.855,8.71,8.8325,8.657955,18324000
+NVDA,2016-05-09,8.855,8.8925,8.7475,8.82,8.6457,33333600
+NVDA,2016-05-10,8.875,9.005,8.79,8.99,8.812345,26967600
+NVDA,2016-05-11,9.0175,9.115,8.9675,9.015,8.836847,32817600
+NVDA,2016-05-12,9.08,9.12,8.7325,8.8925,8.71677,67054000
+NVDA,2016-05-13,9.7975,10.25,9.75,10.245,10.042542,211025600
+NVDA,2016-05-16,10.1675,10.7,10.135,10.5475,10.339065,97303200
+NVDA,2016-05-17,10.5,10.645,10.365,10.57,10.361119,62839200
+NVDA,2016-05-18,10.5,10.9625,10.5,10.84,10.625779,54107200
+NVDA,2016-05-19,10.7975,10.965,10.7825,10.8875,10.672344,39888000
+NVDA,2016-05-20,10.955,11.1275,10.9375,11.0825,10.86349,39108400
+NVDA,2016-05-23,11.13,11.1725,11.0325,11.1,10.880644,41363600
+NVDA,2016-05-24,11.105,11.375,11.075,11.34,11.144768,41578800
+NVDA,2016-05-25,11.375,11.4225,11.2025,11.2925,11.098083,45807600
+NVDA,2016-05-26,11.3125,11.495,11.28,11.4125,11.216022,30996400
+NVDA,2016-05-27,11.425,11.4925,11.3875,11.475,11.277441,27741600
+NVDA,2016-05-31,11.525,11.705,11.5175,11.68,11.478914,41252400
+NVDA,2016-06-01,11.625,11.815,11.59,11.7025,11.501026,38713200
+NVDA,2016-06-02,11.765,11.885,11.65,11.785,11.582105,32920800
+NVDA,2016-06-03,11.67,11.685,11.415,11.62,11.419948,46107600
+NVDA,2016-06-06,11.65,11.74,11.5,11.56,11.36098,32251200
+NVDA,2016-06-07,11.63,11.695,11.5775,11.5825,11.383092,19340000
+NVDA,2016-06-08,11.585,11.6275,11.45,11.545,11.346237,23461600
+NVDA,2016-06-09,11.505,11.8625,11.48,11.845,11.641073,47216800
+NVDA,2016-06-10,11.705,11.81,11.535,11.55,11.351151,40002400
+NVDA,2016-06-13,11.5625,11.925,11.5625,11.6975,11.496113,47558800
+NVDA,2016-06-14,11.67,11.775,11.54,11.72,11.518225,29834400
+NVDA,2016-06-15,11.8175,11.9425,11.6875,11.84,11.636157,30103600
+NVDA,2016-06-16,11.7525,11.9075,11.6375,11.8875,11.682842,24645600
+NVDA,2016-06-17,11.9025,11.905,11.6325,11.68,11.478914,47100000
+NVDA,2016-06-20,11.8675,12.0425,11.86,11.89,11.685297,29376800
+NVDA,2016-06-21,11.94,11.9725,11.8,11.8175,11.614046,21250800
+NVDA,2016-06-22,11.8425,11.92,11.7875,11.8075,11.604218,20262000
+NVDA,2016-06-23,11.92,12.135,11.9125,12.1225,11.913797,29788000
+NVDA,2016-06-24,11.625,11.84,11.325,11.4325,11.235674,101768400
+NVDA,2016-06-27,11.3375,11.425,11.1425,11.31,11.115283,44908800
+NVDA,2016-06-28,11.525,11.5375,11.3175,11.475,11.277441,38192000
+NVDA,2016-06-29,11.575,11.7525,11.545,11.6625,11.461717,31893200
+NVDA,2016-06-30,11.6825,11.825,11.5875,11.7525,11.550164,43094000
+NVDA,2016-07-01,11.6875,11.84,11.625,11.665,11.464171,21848800
+NVDA,2016-07-05,11.6,11.8575,11.5075,11.8375,11.633702,37108400
+NVDA,2016-07-06,11.755,11.9825,11.695,11.9125,11.707412,27310400
+NVDA,2016-07-07,11.9925,12.265,11.9375,12.2225,12.012075,39540000
+NVDA,2016-07-08,12.3525,12.7725,12.305,12.7125,12.493639,48193200
+NVDA,2016-07-11,12.895,13.1,12.88,13.005,12.781103,44877600
+NVDA,2016-07-12,13.15,13.32,12.985,13.2,12.972744,43676000
+NVDA,2016-07-13,13.225,13.3,13.175,13.195,12.96783,32460400
+NVDA,2016-07-14,13.265,13.45,13.155,13.33,13.100506,31689200
+NVDA,2016-07-15,13.16,13.235,12.96,13.175,12.948173,42861600
+NVDA,2016-07-18,13.3375,13.3575,13.1925,13.2425,13.014514,25299200
+NVDA,2016-07-19,13.235,13.4325,13.21,13.38,13.149645,38265200
+NVDA,2016-07-20,13.425,13.6275,13.37,13.555,13.321633,29646000
+NVDA,2016-07-21,13.525,13.5675,13.26,13.305,13.075938,36130800
+NVDA,2016-07-22,13.3525,13.6675,13.255,13.6675,13.432196,31576800
+NVDA,2016-07-25,13.75,13.9525,13.69,13.92,13.680349,31252800
+NVDA,2016-07-26,14.0425,14.23,14.0225,14.1575,13.913763,51450800
+NVDA,2016-07-27,14.28,14.305,13.93,14.015,13.773716,44667600
+NVDA,2016-07-28,14.0475,14.15,14.0025,14.045,13.803196,22191600
+NVDA,2016-07-29,14.0975,14.3125,13.845,14.275,14.029238,40958800
+NVDA,2016-08-01,14.335,14.3875,14.09,14.1825,13.938328,30112000
+NVDA,2016-08-02,14.25,14.2575,13.875,14.01,13.768797,28274800
+NVDA,2016-08-03,13.9925,14.075,13.915,14.0475,13.805656,29982800
+NVDA,2016-08-04,14.115,14.3725,14.0875,14.3075,14.061176,27271200
+NVDA,2016-08-05,14.4725,14.5575,14.4025,14.55,14.299501,37158800
+NVDA,2016-08-08,14.75,14.785,14.53,14.685,14.432176,30506400
+NVDA,2016-08-09,14.7575,14.865,14.685,14.7225,14.469032,37234400
+NVDA,2016-08-10,14.8525,14.875,14.58,14.6275,14.375669,37574000
+NVDA,2016-08-11,14.705,14.9875,14.675,14.925,14.668045,68106400
+NVDA,2016-08-12,15.475,15.845,15.1575,15.76,15.488669,142574400
+NVDA,2016-08-15,15.7775,15.875,15.5325,15.745,15.473928,57330400
+NVDA,2016-08-16,15.7225,15.7475,15.6025,15.65,15.380564,28765200
+NVDA,2016-08-17,15.65,15.685,15.165,15.2875,15.024307,59521200
+NVDA,2016-08-18,15.265,15.55,15.205,15.525,15.257716,33168400
+NVDA,2016-08-19,15.5175,15.6825,15.45,15.565,15.297028,29156000
+NVDA,2016-08-22,15.6125,15.6525,15.4275,15.63,15.360907,24474800
+NVDA,2016-08-23,15.76,15.83,15.6825,15.7275,15.485214,33976400
+NVDA,2016-08-24,15.7825,15.79,15.4125,15.485,15.24645,29844800
+NVDA,2016-08-25,15.49,15.4975,15.19,15.3825,15.145528,40603200
+NVDA,2016-08-26,15.4225,15.595,15.3,15.5075,15.268605,30002400
+NVDA,2016-08-29,15.57,15.6325,15.4725,15.4975,15.25876,27465200
+NVDA,2016-08-30,15.4775,15.56,15.365,15.4075,15.170144,28554400
+NVDA,2016-08-31,15.4375,15.48,15.29,15.335,15.098759,38854400
+NVDA,2016-09-01,15.3475,15.845,15.335,15.7875,15.544291,42849200
+NVDA,2016-09-02,15.82,15.8375,15.455,15.6325,15.391675,32314800
+NVDA,2016-09-06,15.6875,15.78,15.6075,15.78,15.536906,30681200
+NVDA,2016-09-07,15.73,15.8075,15.4575,15.5475,15.307987,39798800
+NVDA,2016-09-08,15.5325,15.685,15.355,15.66,15.418754,31580800
+NVDA,2016-09-09,15.4875,15.575,14.75,14.88,14.650771,69776000
+NVDA,2016-09-12,14.6825,15.2175,14.33,15.1875,14.953532,59826000
+NVDA,2016-09-13,15.15,15.325,14.8825,14.9675,14.736921,47176800
+NVDA,2016-09-14,15.0025,15.15,14.8775,15.1,14.867382,31904800
+NVDA,2016-09-15,15.125,15.69,15.09,15.6725,15.43106,51521200
+NVDA,2016-09-16,15.7275,15.8125,15.53,15.71,15.467985,90244400
+NVDA,2016-09-19,15.875,16.315001,15.8025,15.9175,15.672288,41712800
+NVDA,2016-09-20,16.1,16.1,15.685,15.7725,15.529517,33111200
+NVDA,2016-09-21,15.82,16.245001,15.8175,16.215,15.965207,33621200
+NVDA,2016-09-22,16.309999,16.360001,16.1625,16.254999,16.004589,30873200
+NVDA,2016-09-23,16.275,16.3225,16.165001,16.237499,15.987355,27613200
+NVDA,2016-09-26,16.0525,16.15,15.8825,16.084999,15.837206,23004000
+NVDA,2016-09-27,16.022499,16.66,16.014999,16.635,16.378731,40275200
+NVDA,2016-09-28,16.66,16.7075,16.4825,16.695,16.437807,31978800
+NVDA,2016-09-29,16.6675,16.9025,16.512501,16.85,16.59042,33668400
+NVDA,2016-09-30,16.942499,17.297501,16.842501,17.129999,16.86611,42993200
+NVDA,2016-10-03,17.129999,17.377501,17.0825,17.112499,16.848875,24259600
+NVDA,2016-10-04,17.137501,17.424999,16.9475,17.075001,16.811958,28162400
+NVDA,2016-10-05,17.219999,17.395,17.004999,17.057501,16.794727,30544000
+NVDA,2016-10-06,16.852501,16.9575,16.565001,16.834999,16.575653,36021200
+NVDA,2016-10-07,16.9475,16.9925,16.665001,16.7125,16.455044,28626000
+NVDA,2016-10-10,16.799999,16.889999,16.6175,16.775,16.516577,28787600
+NVDA,2016-10-11,16.719999,16.745001,16.405001,16.532499,16.277811,38854000
+NVDA,2016-10-12,16.465,16.695,16.327499,16.6075,16.351658,41992000
+NVDA,2016-10-13,16.4125,16.450001,15.925,16.3375,16.085815,39011600
+NVDA,2016-10-14,16.5375,16.65,16.4,16.497499,16.243355,33063600
+NVDA,2016-10-17,16.495001,16.65,16.379999,16.4025,16.149811,19532800
+NVDA,2016-10-18,16.629999,16.747499,16.5625,16.6525,16.395964,26937200
+NVDA,2016-10-19,16.540001,16.695,16.455,16.6175,16.361504,19906000
+NVDA,2016-10-20,16.8125,16.987499,16.575001,16.932501,16.67165,31208400
+NVDA,2016-10-21,16.872499,16.915001,16.725,16.885,16.624878,27950800
+NVDA,2016-10-24,17,17.6975,16.997499,17.6775,17.405174,33983600
+NVDA,2016-10-25,17.647499,18.075001,17.5625,17.967501,17.69071,39746000
+NVDA,2016-10-26,17.817499,18.237499,17.799999,18.040001,17.762091,33379200
+NVDA,2016-10-27,18.1775,18.2125,17.5975,17.67,17.397791,38866400
+NVDA,2016-10-28,17.754999,18.025,17.6075,17.639999,17.368252,29085600
+NVDA,2016-10-31,17.6975,17.907499,17.6875,17.790001,17.515938,25238800
+NVDA,2016-11-01,17.855,17.952499,17.0725,17.262501,16.996569,47322400
+NVDA,2016-11-02,17.395,17.629999,17.16,17.190001,16.925184,29584800
+NVDA,2016-11-03,17.27,17.285,16.66,16.99,16.728264,30966400
+NVDA,2016-11-04,16.877501,17.182501,16.645,16.8925,16.632267,32878000
+NVDA,2016-11-07,17.387501,17.93,17.375,17.817499,17.543015,48758000
+NVDA,2016-11-08,17.885,17.942499,17.625,17.790001,17.515938,42988400
+NVDA,2016-11-09,17.307501,17.725,17.18,17.49,17.220558,45653200
+NVDA,2016-11-10,17.872499,17.875,16.690001,16.942499,16.681499,86928000
+NVDA,2016-11-11,19.877501,22.192499,19.625,21.9925,21.653702,217534400
+NVDA,2016-11-14,22.022499,22.047501,20.905001,20.91,20.587873,134879600
+NVDA,2016-11-15,21.0725,21.862499,20.9825,21.547501,21.215555,62609200
+NVDA,2016-11-16,21.834999,23.139999,21.5875,22.907499,22.554598,98798400
+NVDA,2016-11-17,23.077499,23.6975,22.6625,23.0975,22.741674,83298800
+NVDA,2016-11-18,23.0975,23.5825,22.950001,23.34,22.98044,57606000
+NVDA,2016-11-21,23.522499,23.5875,23.1,23.245001,22.886906,43643600
+NVDA,2016-11-22,23.325001,23.434999,23.094999,23.4125,23.051825,33036800
+NVDA,2016-11-23,23.43,23.8125,23.192499,23.4925,23.165224,44323600
+NVDA,2016-11-25,23.605,23.775,23.352501,23.540001,23.212059,19556400
+NVDA,2016-11-28,23.467501,23.684999,23.4,23.5275,23.199734,27873600
+NVDA,2016-11-29,23.5,23.610001,23.1325,23.3125,22.987732,44456800
+NVDA,2016-11-30,23.4,23.540001,23.025,23.049999,22.728888,44050000
+NVDA,2016-12-01,23.025,23.0425,21.192499,21.91,21.604769,103552400
+NVDA,2016-12-02,21.5625,22.200001,21.280001,22.112499,21.804443,47829200
+NVDA,2016-12-05,22.497499,23.1525,22.25,22.969999,22.650002,60228400
+NVDA,2016-12-06,23.0525,23.432501,22.8925,23.3475,23.022245,49879600
+NVDA,2016-12-07,23.209999,23.825001,23.025,23.7675,23.436394,48080400
+NVDA,2016-12-08,23.797501,24.155001,23.262501,23.370001,23.04443,38154400
+NVDA,2016-12-09,23.549999,23.567499,22.6775,22.955,22.635216,38231200
+NVDA,2016-12-12,22.4625,22.487499,21.885,22.397499,22.085476,60133200
+NVDA,2016-12-13,22.522499,23.0725,22.512501,22.7925,22.474974,38779600
+NVDA,2016-12-14,23.135,24.2775,22.8925,24.112499,23.776583,98398000
+NVDA,2016-12-15,24.225,24.985001,24.15,24.6775,24.333714,74654800
+NVDA,2016-12-16,24.9575,25.174999,24.432501,25.102501,24.752794,108952800
+NVDA,2016-12-19,24.924999,25.612499,24.75,25.407499,25.053543,74465600
+NVDA,2016-12-20,26.145,26.532499,26.030001,26.2925,25.926214,84805600
+NVDA,2016-12-21,26.41,26.487499,25.9275,26.4575,26.088917,57613600
+NVDA,2016-12-22,26.705,27.217501,26.6325,26.7775,26.404461,71861200
+NVDA,2016-12-23,26.594999,27.459999,26.567499,27.445,27.062653,64769200
+NVDA,2016-12-27,28.014999,29.34,27.805,29.33,28.9214,119427200
+NVDA,2016-12-28,29.9,29.9825,27.172501,27.3125,26.932011,229576400
+NVDA,2016-12-29,26.225,27.872499,25.700001,27.8575,27.469412,217536800
+NVDA,2016-12-30,27.8375,27.98,26.575001,26.684999,26.313251,121293200
+NVDA,2017-01-03,26.1,26.592501,24.844999,25.502501,25.147223,150199600
+NVDA,2017-01-04,25.85,26.375,25.3825,26.0975,25.733934,119922000
+NVDA,2017-01-05,26.1325,26.455,25.262501,25.434999,25.08066,98429600
+NVDA,2017-01-06,25.7125,26.0625,25.299999,25.775,25.415922,82285600
+NVDA,2017-01-09,25.875,27,25.875,26.82,26.446371,91624800
+NVDA,2017-01-10,26.952499,27.297501,26.407499,26.6175,26.246689,88092000
+NVDA,2017-01-11,26.5,26.549999,26.0375,26.290001,25.923748,52566400
+NVDA,2017-01-12,26.057501,26.174999,25.405001,25.860001,25.499741,62561600
+NVDA,2017-01-13,25.9,26.25,25.764999,25.8575,25.497278,45782000
+NVDA,2017-01-17,25.75,25.799999,25.1425,25.2775,24.925358,58061200
+NVDA,2017-01-18,25.059999,25.807501,24.7775,25.737499,25.378954,65442400
+NVDA,2017-01-19,25.7675,26.615,25.745001,26.290001,25.923748,64487200
+NVDA,2017-01-20,26.52,26.700001,25.780001,26.002501,25.640255,49202400
+NVDA,2017-01-23,25.950001,26.475,25.924999,26.272499,25.906488,36990400
+NVDA,2017-01-24,26.375,26.895,26.225,26.8325,26.458691,42805200
+NVDA,2017-01-25,27.262501,27.325001,26.5825,26.9475,26.57209,52276000
+NVDA,2017-01-26,26.975,27.487499,26.674999,27.4125,27.030609,45880000
+NVDA,2017-01-27,27.4825,27.9725,27.2125,27.942499,27.553226,47199600
+NVDA,2017-01-30,27.73,27.752501,26.977501,27.504999,27.121822,49600400
+NVDA,2017-01-31,27.237499,27.512501,27.049999,27.295,26.914753,36275600
+NVDA,2017-02-01,27.645,28.530001,27.465,28.487499,28.090635,59000400
+NVDA,2017-02-02,28.325001,28.934999,28.014999,28.8475,28.445623,48324000
+NVDA,2017-02-03,28.862499,28.975,28.475,28.594999,28.196632,37274400
+NVDA,2017-02-06,28.5,29.3325,28.5,29.327499,28.918934,50676800
+NVDA,2017-02-07,29.674999,30.23,29.475,29.782499,29.367594,74622400
+NVDA,2017-02-08,29.6,29.827499,29.094999,29.6525,29.239407,44958000
+NVDA,2017-02-09,29.715,29.764999,28.9,29.094999,28.689676,84256800
+NVDA,2017-02-10,29.9825,30.174999,28.15,28.405001,28.009289,165109200
+NVDA,2017-02-13,28.3475,28.495001,27.049999,27.094999,26.717539,118072400
+NVDA,2017-02-14,26.997499,27.5375,26.5725,27.195,26.816143,85063200
+NVDA,2017-02-15,27.225,27.450001,26.940001,27.25,26.870375,37302000
+NVDA,2017-02-16,27.3475,27.360001,26.415001,26.8125,26.438972,64717600
+NVDA,2017-02-17,26.674999,26.852501,26.1975,26.807501,26.43404,56374000
+NVDA,2017-02-21,27.057501,27.807501,27.055,27.7675,27.380671,55195200
+NVDA,2017-02-22,27.855,27.950001,27.497499,27.690001,27.338705,43377200
+NVDA,2017-02-23,26.375,26.5975,24.92,25.122499,24.803778,159288800
+NVDA,2017-02-24,24.2675,25.5,23.924999,25.365,25.043201,102990400
+NVDA,2017-02-27,25.549999,26.254999,25.389999,26.102501,25.771347,71540000
+NVDA,2017-02-28,26.200001,26.299999,25.195,25.370001,25.048138,62536000
+NVDA,2017-03-01,25.9475,26.092501,25.2775,25.6975,25.371483,50480400
+NVDA,2017-03-02,25.567499,25.709999,24.7225,24.75,24.436003,75433200
+NVDA,2017-03-03,24.6425,24.692499,24.055,24.6075,24.295311,86469200
+NVDA,2017-03-06,24.24,24.525,23.7925,24.4175,24.107723,88356800
+NVDA,2017-03-07,24.4175,24.8825,24.2875,24.684999,24.37183,60340000
+NVDA,2017-03-08,25.174999,25.325001,24.6175,24.639999,24.327398,63871200
+NVDA,2017-03-09,24.477501,24.862499,24.35,24.635,24.32246,47806000
+NVDA,2017-03-10,24.9025,25.022499,24.594999,24.780001,24.465624,49974000
+NVDA,2017-03-13,24.885,25.5625,24.877501,25.4625,25.139467,77413600
+NVDA,2017-03-14,25.592501,25.6875,25.1175,25.445,25.122187,52201600
+NVDA,2017-03-15,25.5625,25.747499,25.08,25.637501,25.312248,61503600
+NVDA,2017-03-16,25.745001,25.9575,25.602501,25.952499,25.623247,52310000
+NVDA,2017-03-17,26.129999,26.530001,25.952499,26.5175,26.181082,111968800
+NVDA,2017-03-20,26.695,27.4025,26.532499,27.362499,27.015362,74856800
+NVDA,2017-03-21,27.1875,27.49,26.397499,26.477501,26.14159,91348400
+NVDA,2017-03-22,26.365,27.065001,26.325001,27.0175,26.674738,61676400
+NVDA,2017-03-23,26.9375,27.139999,26.674999,26.772499,26.432848,53394000
+NVDA,2017-03-24,27.2425,27.3225,26.605,26.8675,26.526642,43950000
+NVDA,2017-03-27,26.395,27.102501,25.895,27.0625,26.719168,50664400
+NVDA,2017-03-28,27.075001,27.2225,26.817499,26.922501,26.580942,43244400
+NVDA,2017-03-29,26.997499,27.122499,26.8125,26.834999,26.494553,34999200
+NVDA,2017-03-30,26.907499,27.5,26.85,27.35,27.003019,52553200
+NVDA,2017-03-31,27.252501,27.4725,27.1,27.2325,26.887009,44080800
+NVDA,2017-04-03,27.237499,27.4125,26.855,27.094999,26.751253,44523200
+NVDA,2017-04-04,25.85,26.105,25.084999,25.195,24.875357,127128000
+NVDA,2017-04-05,25.004999,25.592501,24.875,25.0075,24.690241,74704800
+NVDA,2017-04-06,25.059999,25.3125,24.602501,25.190001,24.870422,63512000
+NVDA,2017-04-07,25.254999,25.432501,24.93,25.0825,24.76429,42906800
+NVDA,2017-04-10,25.09,25.157499,24.4,24.442499,24.13241,75633200
+NVDA,2017-04-11,24.137501,24.725,24.0875,24.530001,24.218796,61814800
+NVDA,2017-04-12,24.530001,24.674999,24.275,24.327499,24.018866,41409200
+NVDA,2017-04-13,24.0825,24.3025,23.872499,23.872499,23.569643,50689200
+NVDA,2017-04-17,24.002501,24.809999,23.950001,24.807501,24.492771,49729200
+NVDA,2017-04-18,24.6625,24.885,24.4,24.8225,24.507586,37011600
+NVDA,2017-04-19,25,25.245001,24.852501,24.92,24.603849,38082800
+NVDA,2017-04-20,25.067499,25.362499,24.852501,25.315001,24.993832,40401600
+NVDA,2017-04-21,25.209999,25.4475,25.09,25.42,25.097506,34189600
+NVDA,2017-04-24,25.74,25.870001,25.5275,25.737499,25.410982,37182000
+NVDA,2017-04-25,25.885,26.3325,25.6675,26.184999,25.852797,38844000
+NVDA,2017-04-26,26.3225,26.3475,25.985001,26.004999,25.675079,32700400
+NVDA,2017-04-27,26.08,26.495001,25.897499,26.41,26.074951,31970000
+NVDA,2017-04-28,26.34,26.41,26.0175,26.075001,25.744198,34824800
+NVDA,2017-05-01,26.184999,26.7125,26.112499,26.66,26.321768,30773200
+NVDA,2017-05-02,26.387501,26.4,25.639999,25.870001,25.541798,62997200
+NVDA,2017-05-03,25.799999,26.16,25.65,26.0625,25.731853,33690400
+NVDA,2017-05-04,26.125,26.237499,25.8825,25.9625,25.633127000000002,20978800
+NVDA,2017-05-05,25.844999,26.0375,25.6875,25.965,25.63559,22842800
+NVDA,2017-05-08,26.084999,26.1,25.577499,25.692499,25.366543,36524000
+NVDA,2017-05-09,25.75,26.2325,25.665001,25.735001,25.408512,84767200
+NVDA,2017-05-10,28.5725,30.455,28.504999,30.3225,29.937809,212909600
+NVDA,2017-05-11,30.012501,32.607498,29.977501,31.625,31.223787,193979200
+NVDA,2017-05-12,31.657499,32.400002,31.445,31.9725,31.566874,96262000
+NVDA,2017-05-15,32.389999,33.602501,32.345001,33.577499,33.151512,108754000
+NVDA,2017-05-16,34.095001,34.360001,33.34,34.202499,33.768585,112070000
+NVDA,2017-05-17,33.525002,33.715,31.887501,31.93,31.524921,127136800
+NVDA,2017-05-18,32.375,33.357498,31.762501,33.267502,32.845444,115603200
+NVDA,2017-05-19,34.2575,34.555,33.805,34,33.604008,101837200
+NVDA,2017-05-22,34.442501,34.869999,34.3325,34.724998,34.320564,83660800
+NVDA,2017-05-23,34.924999,34.947498,33.927502,34.2575,33.858509,68124800
+NVDA,2017-05-24,35.240002,35.267502,34.52,34.642502,34.239029,81599600
+NVDA,2017-05-25,35,35.0075,34.110001,34.564999,34.162437,60822800
+NVDA,2017-05-26,34.482498,36.32,34.2775,35.459999,35.047009,77914000
+NVDA,2017-05-30,35.924999,36.572498,35.762501,36.217499,35.795677,98965200
+NVDA,2017-05-31,36.672501,36.75,35.512501,36.087502,35.667191,88731600
+NVDA,2017-06-01,36.247501,36.2575,35.630001,36.09,35.669662,50334000
+NVDA,2017-06-02,36.060001,36.325001,35.849998,35.91,35.491764,48745600
+NVDA,2017-06-05,35.744999,37.1325,35.627499,37.002499,36.571537,81737600
+NVDA,2017-06-06,36.955002,37.422501,36.700001,36.834999,36.405991,75872800
+NVDA,2017-06-07,37.0825,37.470001,36.924999,37.279999,36.845806,61261200
+NVDA,2017-06-08,38.365002,40,37.947498,39.985001,39.519299,116174400
+NVDA,2017-06-09,41.185001,42.125,35.6875,37.400002,36.964409,369292800
+NVDA,2017-06-12,36.470001,37.924999,35.5275,37.4925,37.055832,169753200
+NVDA,2017-06-13,38.599998,38.692501,36.412498,37.849998,37.409172,167250400
+NVDA,2017-06-14,37.880001,38.514999,37.125,37.93,37.488228,118464000
+NVDA,2017-06-15,36.740002,38.400002,36.625,38.092499,37.648834,96382400
+NVDA,2017-06-16,38.189999,38.674999,37.560001,37.904999,37.463516,92496000
+NVDA,2017-06-19,38.352501,39.3825,38.314999,39.330002,38.871922,77817600
+NVDA,2017-06-20,39.7575,40.435001,39.23,39.272499,38.815098,109544400
+NVDA,2017-06-21,39.552502,39.904999,38.924999,39.8675,39.403172,68265200
+NVDA,2017-06-22,39.950001,40.084999,39.349998,39.592499,39.131371,46913200
+NVDA,2017-06-23,39.669998,39.830002,38.305,38.4575,38.009598,108858800
+NVDA,2017-06-26,38.790001,39.150002,37.0825,38.037498,37.594479,106396000
+NVDA,2017-06-27,37.860001,37.947498,36.587502,36.645,36.218204,99949200
+NVDA,2017-06-28,37.330002,37.985001,36.4375,37.9375,37.49564,99494800
+NVDA,2017-06-29,37.650002,37.68,36.02,36.669998,36.242897,106442400
+NVDA,2017-06-30,36.845001,36.982498,35.875,36.139999,35.71909,73106000
+NVDA,2017-07-03,36.262501,36.412498,34.645,34.8325,34.426804,70907200
+NVDA,2017-07-05,35.474998,36.055,35.282501,35.762501,35.345985,82018800
+NVDA,2017-07-06,35.467499,36.345001,34.939999,35.869999,35.452232,74628400
+NVDA,2017-07-07,36.445,36.875,36.212502,36.689999,36.262676,65497200
+NVDA,2017-07-10,37.435001,38.5,37.169998,38.424999,37.97747,95849200
+NVDA,2017-07-11,38.462502,39.047501,38.037498,38.970001,38.516121,75795600
+NVDA,2017-07-12,39.575001,40.75,39.139999,40.627499,40.154316,114520800
+NVDA,2017-07-13,40.75,41.575001,39.6875,40.157501,39.689785,136913200
+NVDA,2017-07-14,40.322498,41.252499,40.252499,41.237499,40.757202,94194800
+NVDA,2017-07-17,41.5825,41.875,40.4375,41.0625,40.584259,93079200
+NVDA,2017-07-18,40.445,41.637501,40.325001,41.490002,41.006775,77664000
+NVDA,2017-07-19,41.5825,41.849998,41.1525,41.275002,40.79427,68704400
+NVDA,2017-07-20,41.482498,41.877499,40.977501,41.875,41.387283,69959600
+NVDA,2017-07-21,41.6675,42.325001,41.522499,42.025002,41.535542,64833200
+NVDA,2017-07-24,42.0975,42.195,41.43,41.537498,41.053719,65252400
+NVDA,2017-07-25,41.305,41.482498,40.895,41.337502,40.856056,49655600
+NVDA,2017-07-26,41.919998,42.482498,41.462502,41.814999,41.327991,64040400
+NVDA,2017-07-27,42.067501,42.185001,39.389999,40.435001,39.964054,78285600
+NVDA,2017-07-28,40.072498,41.345001,39.82,41.0975,40.618843,51334800
+NVDA,2017-07-31,41.235001,41.599998,40.154999,40.627499,40.154316,55967200
+NVDA,2017-08-01,40.532501,41.139999,40.25,41.122501,40.643551,43138400
+NVDA,2017-08-02,41.4375,41.477501,40.317501,41.0975,40.618843,47844400
+NVDA,2017-08-03,41.092499,41.657501,40.919998,41.619999,41.135254,44242000
+NVDA,2017-08-04,41.849998,42.517502,41.619999,41.802502,41.315632,58909600
+NVDA,2017-08-07,42.0975,43.092499,42,43.087502,42.585667,71741200
+NVDA,2017-08-08,43.4725,43.639999,42.177502,42.575001,42.07914,75533600
+NVDA,2017-08-09,42.107498,43.052502,41.9175,43.0275,42.526367,53078400
+NVDA,2017-08-10,43.040001,43.165001,41.0825,41.185001,40.705318,132808800
+NVDA,2017-08-11,39.285,39.75,38.227501,38.990002,38.535896,149719600
+NVDA,2017-08-14,39.9175,42.137501,39.799999,42.099998,41.609673,127902000
+NVDA,2017-08-15,42.1525,42.4175,41.397499,41.744999,41.258797,76453200
+NVDA,2017-08-16,41.897499,42.134998,40.959999,41.287498,40.806625,59663200
+NVDA,2017-08-17,41.202499,41.375,40.345001,40.3675,39.897339,52544400
+NVDA,2017-08-18,40.9175,41.09,39.91,40.375,39.904762,60120400
+NVDA,2017-08-21,40.622501,40.737499,39.342499,39.787498,39.324104,62367200
+NVDA,2017-08-22,40.122501,40.697498,39.927502,40.637501,40.199566,45045600
+NVDA,2017-08-23,40.299999,41.5625,40.212502,41.450001,41.003304,57952000
+NVDA,2017-08-24,41.775002,41.82,41.029999,41.297501,40.852455,46970000
+NVDA,2017-08-25,41.5425,41.645,40.887501,40.952499,40.511173,35720000
+NVDA,2017-08-28,41.145,41.275002,40.5825,41.2425,40.79805,38949600
+NVDA,2017-08-29,40.647499,41.395,40.564999,41.174999,40.73127,32409600
+NVDA,2017-08-30,41.375,41.532501,41.067501,41.419998,40.973629,38440000
+NVDA,2017-08-31,41.625,42.400002,41.549999,42.360001,41.903496,61268400
+NVDA,2017-09-01,42.487499,42.974998,42.400002,42.615002,42.155766,44543200
+NVDA,2017-09-05,42.095001,42.145,40.889999,41.477501,41.030518,69536400
+NVDA,2017-09-06,41.810001,41.950001,41.099998,41.452499,41.005787,39767200
+NVDA,2017-09-07,41.622501,41.9725,41.237499,41.645,41.196213,35286800
+NVDA,2017-09-08,41.5275,41.677502,40.677502,40.922501,40.481503,49885600
+NVDA,2017-09-11,41.384998,42.357498,41.330002,42.25,41.794693,56744400
+NVDA,2017-09-12,42.5,42.5,41.7425,42.4025,41.945538,41148800
+NVDA,2017-09-13,42.147499,42.884998,41.82,42.592499,42.133488,58096000
+NVDA,2017-09-14,42.197498,43.139999,41.950001,42.349998,41.893604,51371200
+NVDA,2017-09-15,43.215,45.0275,43.162498,45.0275,44.542267,136479200
+NVDA,2017-09-18,46.285,47.799999,46.215,46.887501,46.382206,168446000
+NVDA,2017-09-19,46.377499,47.462502,46.154999,46.837502,46.332756,87428000
+NVDA,2017-09-20,46.875,47.355,46.052502,46.459999,45.959316,72492000
+NVDA,2017-09-21,45.41,45.674999,44.4025,45.189999,44.702999,107560000
+NVDA,2017-09-22,45.075001,45.577499,44.650002,44.75,44.267754,49123200
+NVDA,2017-09-25,44.4375,44.450001,42.540001,42.75,42.289303,87458000
+NVDA,2017-09-26,44.112499,44.669998,42.587502,42.990002,42.526714,112562000
+NVDA,2017-09-27,43.904999,44.067501,43.1875,43.932499,43.459049,71372000
+NVDA,2017-09-28,44.005001,44.044998,43.439999,43.919998,43.44669,43524400
+NVDA,2017-09-29,44.77,44.932499,44.3125,44.692501,44.210865,61909200
+NVDA,2017-10-02,45.200001,45.494999,44.25,44.75,44.267754,50348000
+NVDA,2017-10-03,44.8125,45.145,44.395,44.842499,44.359249,39033200
+NVDA,2017-10-04,44.904999,45.442501,44.535,45.217499,44.730206,42784800
+NVDA,2017-10-05,45.465,45.5,44.889999,45.192501,44.705479,43736400
+NVDA,2017-10-06,44.912498,45.459999,44.75,45.325001,44.836552,31880000
+NVDA,2017-10-09,45.697498,46.682499,45.5075,46.3475,45.84803,56349200
+NVDA,2017-10-10,47.857498,48.237499,46.814999,47.232498,46.723484,97487600
+NVDA,2017-10-11,47.400002,47.75,46.935001,47.735001,47.22057,52950800
+NVDA,2017-10-12,47.77,48.272499,47.482498,47.7575,47.24284,52829200
+NVDA,2017-10-13,48.387501,48.75,47.912498,48.647499,48.123241,62872800
+NVDA,2017-10-16,48.950001,49.512501,48.310001,49.482498,48.949242,57664000
+NVDA,2017-10-17,49.272499,49.724998,49.087502,49.4375,48.904728,47859600
+NVDA,2017-10-18,49.5275,49.535,48.330002,49.395,48.862686,56731600
+NVDA,2017-10-19,48.610001,49.5,48.112499,49.450001,48.917095,57077200
+NVDA,2017-10-20,49.622501,49.897499,49.134998,49.224998,48.694527,45162000
+NVDA,2017-10-23,49.445,49.712502,48.950001,49.154999,48.625267,42869600
+NVDA,2017-10-24,49.247501,49.6875,48.985001,49.669998,49.134716,40724400
+NVDA,2017-10-25,49.27,49.805,47.7925,48.415001,47.893246,82816000
+NVDA,2017-10-26,48.695,49.040001,48.452499,48.922501,48.395283,32274400
+NVDA,2017-10-27,49.450001,50.467499,49.1875,50.465,49.921154,57219200
+NVDA,2017-10-30,50.465,51.522499,50.305,50.959999,50.41082,50405600
+NVDA,2017-10-31,51.282501,51.9725,51.224998,51.702499,51.145313,41190800
+NVDA,2017-11-01,52.337502,52.4925,51.150002,51.799999,51.241768,50257600
+NVDA,2017-11-02,51.5,51.952499,50.912498,51.485001,50.930161,34230800
+NVDA,2017-11-03,51.799999,52.172501,51.334999,52.172501,51.610256,35364000
+NVDA,2017-11-06,51.799999,52.494999,51.674999,52.407501,51.842724,38994400
+NVDA,2017-11-07,52.637501,53.224998,52.514999,53.0075,52.436249,42770000
+NVDA,2017-11-08,52.962502,53,51.810001,52.290001,51.726482,52298800
+NVDA,2017-11-09,51.317501,51.5825,50.092499,51.330002,50.776844,97856400
+NVDA,2017-11-10,53.27,54.6675,52.907501,54.035,53.452682,125325600
+NVDA,2017-11-13,54.035,54.2925,53.002499,53.157501,52.584641,58237600
+NVDA,2017-11-14,53.25,53.700001,52.807499,53.544998,52.96796,52929200
+NVDA,2017-11-15,52.987499,53,51.950001,52.494999,51.929279,50194800
+NVDA,2017-11-16,53.244999,53.549999,52.8125,52.9025,52.332375,44176800
+NVDA,2017-11-17,53.48,53.837502,52.6875,52.84,52.270554,51566400
+NVDA,2017-11-20,52.997501,53.642502,52.625,53.52,52.943233,39610000
+NVDA,2017-11-21,53.922501,54.130001,53.599998,54.012501,53.430435,39917600
+NVDA,2017-11-22,54.25,54.25,53.4025,53.732498,53.190369,35664000
+NVDA,2017-11-24,53.897499,54.25,53.650002,54.240002,53.69276,18075200
+NVDA,2017-11-27,54.327499,54.34,53.502499,53.535,52.994865,42289600
+NVDA,2017-11-28,53.587502,53.682499,52.060001,52.677502,52.146023,51275200
+NVDA,2017-11-29,52.502499,52.529999,47.807499,49.105,48.609562,139678800
+NVDA,2017-11-30,49.799999,50.669998,49.162498,50.177502,49.671246,82376800
+NVDA,2017-12-01,49.827499,50.032501,48.1175,49.419998,48.921387,81154800
+NVDA,2017-12-04,50.012501,50.075001,46.125,46.665001,46.19418,124084400
+NVDA,2017-12-05,45.599998,48.174999,45.145,46.935001,46.461449,98148800
+NVDA,2017-12-06,46.424999,47.535,46.209999,47.314999,46.837624,46703200
+NVDA,2017-12-07,47.990002,48.400002,47.529999,47.997501,47.513245,54260000
+NVDA,2017-12-08,48.502499,48.695,47.787498,47.872501,47.389496,46687600
+NVDA,2017-12-11,48.014999,48.695,47.855,48.665001,48.174,37274800
+NVDA,2017-12-12,48.224998,48.459999,47.4725,47.709999,47.22863,45501600
+NVDA,2017-12-13,48.125,48.137501,46.470001,46.544998,46.075382,55428000
+NVDA,2017-12-14,46.48,47.334999,46.150002,46.6175,46.14716,43816400
+NVDA,2017-12-15,47.0625,48.095001,46.404999,47.889999,47.406815,67003600
+NVDA,2017-12-18,48.299999,49.505001,48,49.474998,48.97583,47770400
+NVDA,2017-12-19,49.380001,49.432499,48.740002,49.0275,48.532845,37310000
+NVDA,2017-12-20,49.424999,49.517502,48.637501,49.200001,48.703606,28882000
+NVDA,2017-12-21,49.235001,49.487499,48.887501,48.9725,48.47839,30090400
+NVDA,2017-12-22,48.599998,48.912498,47.8125,48.817501,48.324963,46627600
+NVDA,2017-12-26,48.2575,49.4375,47.955002,49.360001,48.861988,35508000
+NVDA,2017-12-27,49.224998,49.9925,49.077499,49.2925,48.79517,32948800
+NVDA,2017-12-28,49.532501,49.845001,49.287498,49.349998,48.852081,24024800
+NVDA,2017-12-29,49.615002,49.615002,48.375,48.375,47.886929,27996400
+NVDA,2018-01-02,48.945,49.875,48.625,49.837502,49.334671,35561600
+NVDA,2018-01-03,51.025002,53.424999,50.9375,53.1175,52.581577,91470400
+NVDA,2018-01-04,53.939999,54.512501,53.172501,53.397499,52.858757,58326800
+NVDA,2018-01-05,53.547501,54.227501,52.77,53.849998,53.306686,58012400
+NVDA,2018-01-08,55.099998,56.25,54.645,55.5,54.940041,88121600
+NVDA,2018-01-09,55.555,55.955002,54.66,55.485001,54.925179,49700000
+NVDA,2018-01-10,54.549999,55.955002,54,55.919998,55.355793,58266400
+NVDA,2018-01-11,56.25,56.567501,55.802502,56.02,55.4548,40603200
+NVDA,2018-01-12,55.900002,56.247501,55.334999,55.744999,55.182575,35991600
+NVDA,2018-01-16,56.012501,56.877499,54.172501,55.0275,54.472301,70234800
+NVDA,2018-01-17,55.174999,56.279999,54.224998,56.18,55.613178,53840800
+NVDA,2018-01-18,55.985001,56.66,55.669998,56.110001,55.543896,40863200
+NVDA,2018-01-19,57.022499,57.772499,56.75,57.5275,56.947086,60938000
+NVDA,2018-01-22,57.607498,58.439999,57.025002,58.422501,57.833057,55094400
+NVDA,2018-01-23,58.962502,59.9575,58.775002,59.727501,59.124889,47522800
+NVDA,2018-01-24,59.759998,60.122501,58.387501,58.950001,58.355221,57997200
+NVDA,2018-01-25,59.5,59.9375,58.9375,59.087502,58.491341,40988400
+NVDA,2018-01-26,59.529999,60.834999,59.400002,60.8325,60.218739,51635600
+NVDA,2018-01-29,60.685001,62.0275,60.1525,61.712502,61.089867,45511600
+NVDA,2018-01-30,60.2775,61.605,59.602501,60.68,60.067772,57083200
+NVDA,2018-01-31,61.442501,62.317501,61.112499,61.450001,60.830009,47857600
+NVDA,2018-02-01,59.630001,61.724998,59.514999,60.125,59.518375,51922400
+NVDA,2018-02-02,59.25,59.4925,57.7925,58.380001,57.790981,71846400
+NVDA,2018-02-05,56.75,58.307499,51.25,53.424999,52.885971,116520400
+NVDA,2018-02-06,51.099998,56.424999,51,56.395,55.826019,111480000
+NVDA,2018-02-07,57.395,58.7425,56.674999,57.200001,56.622894,80293200
+NVDA,2018-02-08,58.470001,58.805,54.377499,54.380001,53.831333,114400000
+NVDA,2018-02-09,59.5625,59.7225,54.380001,58.02,57.434616,167460400
+NVDA,2018-02-12,58.84,58.869999,56.2575,57.0075,56.432335,109317200
+NVDA,2018-02-13,56.639999,58.625,56.3125,58.157501,57.570724,62552400
+NVDA,2018-02-14,57.75,60.647499,57.637501,60.355,59.746059,74498800
+NVDA,2018-02-15,61.197498,62.092499,60.380001,61.625,61.003239,69890000
+NVDA,2018-02-16,61.349998,62.5,60.8675,60.959999,60.344948,63765600
+NVDA,2018-02-20,61.1875,62.967499,61.150002,62.27,61.641731,68624000
+NVDA,2018-02-21,62.922501,62.9925,60.34,60.377499,59.768326,89229200
+NVDA,2018-02-22,60.682499,61.407501,59.875,60.537498,59.963947,53436400
+NVDA,2018-02-23,61.142502,61.482498,60.630001,61.482498,60.900002,41530000
+NVDA,2018-02-26,61.950001,61.994999,61.014999,61.645,61.060955,46931200
+NVDA,2018-02-27,61.375,62.227501,61.282501,61.514999,60.93219,45543600
+NVDA,2018-02-28,61.625,62.025002,60.3825,60.5,59.926811,52311600
+NVDA,2018-03-01,60.477501,61.022499,57.029999,58.052502,57.502506,104012000
+NVDA,2018-03-02,56.965,59.200001,55.462502,59.134998,58.574738,91342800
+NVDA,2018-03-05,58.627499,59.3125,57.380001,58.912498,58.35434,62077600
+NVDA,2018-03-06,59.775002,60.735001,59.34,60.540001,59.966434,63680800
+NVDA,2018-03-07,59.5,60.987499,59.487499,60.459999,59.887192,58120800
+NVDA,2018-03-08,60.737499,60.737499,59.8475,60.294998,59.723751,41191200
+NVDA,2018-03-09,60.775002,61.462502,60.612499,61.3325,60.751423,50552400
+NVDA,2018-03-12,61.75,63.25,61.6675,62.439999,61.848434,60506000
+NVDA,2018-03-13,62.872501,63.625,61.509998,61.927502,61.340782,61977200
+NVDA,2018-03-14,62.362499,62.637501,61.555,62.185001,61.595844,50549600
+NVDA,2018-03-15,62.322498,63.154999,61.91,62.334999,61.744423,40195200
+NVDA,2018-03-16,62.5,62.8125,62.119999,62.619999,62.026726,39945600
+NVDA,2018-03-19,62.044998,62.337502,59.25,60.25,59.67918,71377200
+NVDA,2018-03-20,60.279999,62.787498,60.279999,62.395,61.803867,55469600
+NVDA,2018-03-21,62.330002,63,61.8325,62.139999,61.551273,43868800
+NVDA,2018-03-22,61.5,61.970001,60.084999,60.462502,59.889668,55119600
+NVDA,2018-03-23,60.599998,60.625,58.130001,58.2425,57.690697,73562000
+NVDA,2018-03-26,59.5,61.1325,58.974998,61.119999,60.540924,61142400
+NVDA,2018-03-27,61.9375,62.5,54.962502,56.380001,55.845844,140900000
+NVDA,2018-03-28,56.032501,57.3475,54.25,55.337502,54.813221,94590400
+NVDA,2018-03-29,56.0275,58.875,55.174999,57.897499,57.348972,91662800
+NVDA,2018-04-02,57.185001,58.662498,54.375,55.262501,54.73893,92209200
+NVDA,2018-04-03,56.950001,57.587502,55.337502,56.337502,55.803745,66743200
+NVDA,2018-04-04,53.752499,56.665001,53.5,56.560001,56.024136,78916800
+NVDA,2018-04-05,57.150002,57.282501,54.622501,55.345001,54.820656,70124000
+NVDA,2018-04-06,54.307499,55.400002,53.267502,53.5625,53.055035,66298800
+NVDA,2018-04-09,54.200001,55.4925,53.650002,53.852501,53.342293,49952400
+NVDA,2018-04-10,56.18,57.25,55.602501,56.977501,56.437683,76167600
+NVDA,2018-04-11,56.827499,57.244999,56.23,56.560001,56.024136,46024400
+NVDA,2018-04-12,57.5,58.830002,57.052502,58.650002,58.094334,59392000
+NVDA,2018-04-13,59.2925,59.377499,57.387501,57.875,57.326679,50303600
+NVDA,2018-04-16,57.942501,58.209999,56.919998,57.872501,57.324211,35079200
+NVDA,2018-04-17,58.400002,59.599998,57.837502,59.384998,58.822365,44722400
+NVDA,2018-04-18,58.875,59.8125,58.192501,59.092499,58.532635,39136400
+NVDA,2018-04-19,57.9375,58.275002,56.700001,57.259998,56.717506,47199600
+NVDA,2018-04-20,57.172501,58.025002,56.862499,57.177502,56.635788,38620000
+NVDA,2018-04-23,57.357498,57.875,55.7075,55.970001,55.439732,42750800
+NVDA,2018-04-24,56.23,57.200001,54.639999,55.299999,54.776073,41459600
+NVDA,2018-04-25,55,55.395,52.575001,54.165001,53.651829,58849200
+NVDA,2018-04-26,55.799999,56.387501,55.1325,56.305,55.771557,37582400
+NVDA,2018-04-27,57.375,57.575001,56.154999,56.5825,56.046425,40084800
+NVDA,2018-04-30,56.747501,57.25,56.029999,56.224998,55.69231,32784400
+NVDA,2018-05-01,56.142502,56.8125,55.549999,56.785,56.247017,25378800
+NVDA,2018-05-02,56.75,57.200001,56.3125,56.577499,56.041473,26824800
+NVDA,2018-05-03,56.900002,58.512501,56.442501,58.247501,57.695652,44314400
+NVDA,2018-05-04,57.9575,59.797501,57.782501,59.764999,59.198772,40066000
+NVDA,2018-05-07,60.822498,62.747501,60.7225,62.169998,61.580994,68761600
+NVDA,2018-05-08,62.172501,62.627499,61.677502,62.599998,62.006905,50661600
+NVDA,2018-05-09,62.802502,63.967499,62.5275,63.945,63.339165,59676000
+NVDA,2018-05-10,64.480003,65.125,64.300003,65.032501,64.416374,99408000
+NVDA,2018-05-11,63.195,64.947502,62.634998,63.6325,63.029633,121445600
+NVDA,2018-05-14,64.017502,64.622498,63.599998,63.84,63.235168,52314000
+NVDA,2018-05-15,63.197498,63.224998,60.375,61.389999,60.808376,96352800
+NVDA,2018-05-16,61,62.130001,60.627499,61.502499,60.919811,55382800
+NVDA,2018-05-17,61.52,62.875,61.357498,61.927502,61.340782,51978400
+NVDA,2018-05-18,62.452499,63.092499,61.435001,61.485001,60.902477,48371600
+NVDA,2018-05-21,62.470001,62.5075,60.122501,61.060001,60.48151,64062400
+NVDA,2018-05-22,61.195,61.450001,60.0625,60.674999,60.100143,51826400
+NVDA,2018-05-23,60.07,61.897499,60.0625,61.884998,61.336601,44295600
+NVDA,2018-05-24,61.8475,62.349998,61.310001,61.922501,61.373772,43737200
+NVDA,2018-05-25,62.049999,62.485001,61.689999,62.32,61.767746,29211200
+NVDA,2018-05-29,62.137501,62.834999,61.674999,62.147499,61.59676,35268400
+NVDA,2018-05-30,62.487499,63.334999,62.237499,63.247501,62.687027,39099600
+NVDA,2018-05-31,62.924999,63.799999,62.817501,63.047501,62.488792,49386800
+NVDA,2018-06-01,63.5,64.467499,63.412498,64.404999,63.834274,42196800
+NVDA,2018-06-04,64.75,66.434998,64.425003,66.212502,65.625755,64202400
+NVDA,2018-06-05,66.245003,66.647499,65.792503,66.267502,65.68026,39171200
+NVDA,2018-06-06,65.357498,66.32,65.192497,66.287498,65.700089,37135600
+NVDA,2018-06-07,66.25,66.370003,64.8125,65.724998,65.14257,36944800
+NVDA,2018-06-08,64.989998,66,64.800003,65.57,64.988945,36045600
+NVDA,2018-06-11,65.442497,65.862503,65.025002,65.154999,64.577614,26537200
+NVDA,2018-06-12,65.422501,65.767502,64.915001,65.644997,65.063278,31916000
+NVDA,2018-06-13,65.660004,66.417503,65.5075,65.599998,65.0187,33820800
+NVDA,2018-06-14,66.055,67.300003,65.904999,66.727501,66.1362,43001600
+NVDA,2018-06-15,66.150002,66.870003,65.837502,66.315002,65.727348,43226000
+NVDA,2018-06-18,65.870003,66.449997,65.595001,66.272499,65.685211,35626800
+NVDA,2018-06-19,65.230003,65.910004,63.755001,65.042503,64.46611,59493200
+NVDA,2018-06-20,65.457497,66.112503,65.07,65.577499,64.996368,36978000
+NVDA,2018-06-21,65.900002,66.084999,64.199997,64.277496,63.707893,35951600
+NVDA,2018-06-22,64.487503,64.622498,62.5825,62.737499,62.181541,43416000
+NVDA,2018-06-25,61.662498,61.700001,58.884998,59.779999,59.250248,66581600
+NVDA,2018-06-26,60.924999,61.412498,59.977501,60.497501,59.961391,47888400
+NVDA,2018-06-27,60.9375,61.607498,58.875,58.93,58.407787,45389200
+NVDA,2018-06-28,58.830002,60.334999,58.752499,60.215,59.681396,33801200
+NVDA,2018-06-29,60.872501,61,59.212502,59.224998,58.700165,39230000
+NVDA,2018-07-02,58.522499,60.5975,58.314999,60.560001,60.023335,35757200
+NVDA,2018-07-03,60.91,60.970001,59.125,59.209999,58.685299,22273200
+NVDA,2018-07-05,59.767502,60.732498,59.375,60.682499,60.14476,30621600
+NVDA,2018-07-06,60.435001,61.9175,60.220001,61.8325,61.284565,29635200
+NVDA,2018-07-09,62.5825,62.68,61.517502,62.3125,61.760315,30388000
+NVDA,2018-07-10,62.4375,63.535,62.029999,63.3125,62.751446,36001600
+NVDA,2018-07-11,62.375,62.724998,61.775002,61.8825,61.334118,36750800
+NVDA,2018-07-12,62.34,63.2925,62.240002,62.807499,62.250919,34550800
+NVDA,2018-07-13,62.994999,62.994999,61.904999,62.330002,61.777653,24698800
+NVDA,2018-07-16,62.049999,62.584999,61.924999,62.049999,61.500137,19703600
+NVDA,2018-07-17,61.552502,63.575001,61.294998,63.422501,62.860481,36213600
+NVDA,2018-07-18,63.3475,63.487499,62.41,62.924999,62.367374,27764000
+NVDA,2018-07-19,62.735001,63.3475,62.5825,63.0075,62.449154,23575200
+NVDA,2018-07-20,62.982498,63.375,62.612499,62.7225,62.166676,22235200
+NVDA,2018-07-23,62.455002,62.4725,60.82,62.352501,61.799961,30158400
+NVDA,2018-07-24,62.837502,63.712502,62,62.177502,61.626503,35462000
+NVDA,2018-07-25,62.272499,63.095001,61.6875,62.967499,62.409508,31911200
+NVDA,2018-07-26,62.764999,64.082497,62.595001,63.709999,63.145428,32512400
+NVDA,2018-07-27,64.080002,64.150002,62.459999,63.005001,62.446678,29542000
+NVDA,2018-07-30,63.147499,63.2075,60.68,61.032501,60.491653,34034000
+NVDA,2018-07-31,60.927502,61.970001,60.535,61.215,60.672535,28398800
+NVDA,2018-08-01,61.532501,62.09,60.9725,61.6175,61.071468,28355600
+NVDA,2018-08-02,60.897499,62.695,60.302502,62.654999,62.099773,26966800
+NVDA,2018-08-03,62.9025,63.264999,62.732498,63.025002,62.466496,21428800
+NVDA,2018-08-06,62.897499,63.5425,62.427502,63.5075,62.944717,20750800
+NVDA,2018-08-07,64,64.425003,63.73,64.237503,63.668255,25813200
+NVDA,2018-08-08,64.25,65.059998,63.897499,64.605003,64.032494,26210000
+NVDA,2018-08-09,64.785004,64.8125,64.037498,64.114998,63.546829,20428000
+NVDA,2018-08-10,63.287498,64.025002,63.174999,63.697498,63.133026,25639600
+NVDA,2018-08-13,63.785,65.25,63.767502,64.029999,63.462589,37520800
+NVDA,2018-08-14,65.095001,65.5,64.254997,65.357498,64.778328,46622000
+NVDA,2018-08-15,65.567497,65.910004,63.974998,64.769997,64.19603,59113600
+NVDA,2018-08-16,65.474998,65.5,63.752499,64.360001,63.789661,80126000
+NVDA,2018-08-17,63.235001,63.2425,60.932499,61.205002,60.662621,114318800
+NVDA,2018-08-20,60.794998,63.299999,59.68,61.959999,61.410931,85438800
+NVDA,2018-08-21,62.125,63.375,61.924999,63.330002,62.768791,67398800
+NVDA,2018-08-22,63,65.754997,62.965,65.705002,65.122742,74985600
+NVDA,2018-08-23,65.315002,67.370003,65.175003,66.709999,66.118843,72068400
+NVDA,2018-08-24,66.794998,68.202499,66.75,68.055,67.45192,53151200
+NVDA,2018-08-27,68.355003,69.724998,68.037498,68.974998,68.363762,50577600
+NVDA,2018-08-28,68.915001,69.144997,67.3825,68.595001,67.987144,47538400
+NVDA,2018-08-29,68.480003,69.875,68.269997,69.622498,69.043274,42010800
+NVDA,2018-08-30,69.307503,70.43,69.080002,69.452499,68.874695,34660800
+NVDA,2018-08-31,69.25,70.300003,69.150002,70.169998,69.586212,30659200
+NVDA,2018-09-04,70.037498,71.305,69.75,70.925003,70.33493,39172000
+NVDA,2018-09-05,70.747498,71.105003,68.787498,69.605003,69.025925,39315600
+NVDA,2018-09-06,69.440002,69.464996,67.847504,68.18,67.612778,32279600
+NVDA,2018-09-07,67.25,69.232498,66.797501,67.964996,67.399551,29542000
+NVDA,2018-09-10,68.192497,68.982498,67.75,68.682503,68.111099,22014000
+NVDA,2018-09-11,68.214996,69.099998,68.004997,68.199997,67.632607,24311200
+NVDA,2018-09-12,67.797501,67.995003,65.480003,67.050003,66.49218,41909200
+NVDA,2018-09-13,67.714996,68.75,67.540001,67.834999,67.270645,30553600
+NVDA,2018-09-14,68.747498,69.775002,68.375,69.107498,68.532555,38693600
+NVDA,2018-09-17,68.849998,69.345001,68.287498,68.482498,67.912758,20552800
+NVDA,2018-09-18,68.522499,69.559998,67.6875,67.754997,67.191322,29952000
+NVDA,2018-09-19,67.567497,68.175003,67.0625,67.995003,67.429314,22486000
+NVDA,2018-09-20,66.762497,67.190002,66.025002,66.57,66.016159,43058400
+NVDA,2018-09-21,66.690002,67.150002,65.527496,65.862503,65.314552,43512800
+NVDA,2018-09-24,65.550003,66.459999,64.669998,66.425003,65.872375,29391200
+NVDA,2018-09-25,67.092499,67.355003,66.227501,67.102501,66.544235,28038800
+NVDA,2018-09-26,67.152496,67.559998,66.57,66.730003,66.174843,26854800
+NVDA,2018-09-27,67.084999,67.300003,66.532501,66.849998,66.293846,21442800
+NVDA,2018-09-28,68.182503,70.480003,67.900002,70.254997,69.670509,70939600
+NVDA,2018-10-01,71.040001,73.014999,70.650002,72.339996,71.738167,62206000
+NVDA,2018-10-02,72.0625,73.190002,71.394997,71.620003,71.02417,38396400
+NVDA,2018-10-03,72.330002,72.404999,70.6325,71.682503,71.086143,32055200
+NVDA,2018-10-04,71.317497,71.5625,69.044998,69.822502,69.241623,39122000
+NVDA,2018-10-05,69.572502,70.199997,66.885002,67.464996,66.903717,42663600
+NVDA,2018-10-08,66.625,67.790001,65.019997,66.442497,65.889732,40861200
+NVDA,2018-10-09,66.235001,67.190002,65.699997,66.385002,65.832718,27350000
+NVDA,2018-10-10,65.315002,65.777496,61.400002,61.422501,60.911503,68494000
+NVDA,2018-10-11,60.5425,61.889999,58.564999,58.782501,58.293465,72543600
+NVDA,2018-10-12,61.377499,62.384998,59.912498,61.634998,61.122219,60823600
+NVDA,2018-10-15,61.5,61.5,58.834999,58.845001,58.355438,44976000
+NVDA,2018-10-16,59.982498,61.57,59.485001,61.4575,60.946205,40871200
+NVDA,2018-10-17,62.084999,62.470001,60.27,60.764999,60.259457,32966800
+NVDA,2018-10-18,61.465,61.852501,59.272499,59.8825,59.384308,52402000
+NVDA,2018-10-19,60.439999,60.637501,56.924999,57.2925,56.815853,61360800
+NVDA,2018-10-22,57.82,58.830002,56.767502,57.805,57.324093,36884400
+NVDA,2018-10-23,55.107498,56.047501,54.177502,55.264999,54.805225,62643600
+NVDA,2018-10-24,54.877499,55.3475,49.712502,49.852501,49.437756,88428800
+NVDA,2018-10-25,48.8675,52.4375,48.419998,51.959999,51.527714,95172000
+NVDA,2018-10-26,49.577499,51.209999,48.279999,49.572498,49.160072,66478400
+NVDA,2018-10-29,50.997501,51.032501,44.002499,46.404999,46.01894,75801600
+NVDA,2018-10-30,46.637501,50.849998,46.404999,50.75,50.327782,80719200
+NVDA,2018-10-31,52.412498,53.147499,51.002499,52.7075,52.268997,74577200
+NVDA,2018-11-01,53.075001,54.622501,51.797501,54.5275,54.073849,56652800
+NVDA,2018-11-02,54.432499,55.5,52.552502,53.73,53.282997,45296000
+NVDA,2018-11-05,53.5975,53.8325,51.32,52.942501,52.502041,37933200
+NVDA,2018-11-06,52.862499,53.712502,52.389999,52.764999,52.326015,29901200
+NVDA,2018-11-07,53.4375,54.352501,52.794998,53.447498,53.002838,48381200
+NVDA,2018-11-08,52.849998,52.857498,50.9575,51.497501,51.069065,51135200
+NVDA,2018-11-09,50.599998,52.330002,50.259998,51.4175,50.989735,41324000
+NVDA,2018-11-12,50.494999,50.717499,47.165001,47.384998,46.990776,61711600
+NVDA,2018-11-13,48.372501,51.052502,48.310001,49.827499,49.412956,64471200
+NVDA,2018-11-14,51.575001,51.720001,48.2075,49.297501,48.887367,52658000
+NVDA,2018-11-15,49.237499,51.325001,48.875,50.5975,50.176552,84070800
+NVDA,2018-11-16,40.830002,42.665001,40.4025,41.107498,40.765507,196352000
+NVDA,2018-11-19,40.447498,40.455002,36.157501,36.174999,35.874039,169782000
+NVDA,2018-11-20,33.514999,38.564999,33.327499,37.27,36.95993,169203200
+NVDA,2018-11-21,38.654999,38.825001,35.9025,36.177502,35.876522,102549600
+NVDA,2018-11-23,35.827499,37.397499,35.697498,36.25,35.948414,41196800
+NVDA,2018-11-26,37.4725,38.3675,36.639999,38.262501,37.94418,81483200
+NVDA,2018-11-27,38,39.252499,37.637501,38.432499,38.112759,73806000
+NVDA,2018-11-28,39.619999,40.07,38.282501,40.017502,39.684574,80452400
+NVDA,2018-11-29,40,40.375,39.035,39.34,39.051739,54917200
+NVDA,2018-11-30,39.4375,40.965,38.93,40.857498,40.558128,72956400
+NVDA,2018-12-03,43.150002,43.669998,41.834999,42.509998,42.198524,89080400
+NVDA,2018-12-04,42.060001,42.110001,39.125,39.2775,38.989704,81211200
+NVDA,2018-12-06,37.860001,39.622501,37.702499,39.572498,39.282543,69230800
+NVDA,2018-12-07,39.615002,39.717499,36.404999,36.9025,36.632107,68167600
+NVDA,2018-12-10,36.450001,38.215,36.412498,37.965,37.686825,62947200
+NVDA,2018-12-11,38.889999,38.9725,36.25,37.047501,36.776043,67191200
+NVDA,2018-12-12,37.105,38.195,36.205002,37.224998,36.95224,65413600
+NVDA,2018-12-13,37.697498,38.345001,36.860001,37.2225,36.949764,47138400
+NVDA,2018-12-14,36.802502,37.647499,36.375,36.612499,36.344227,47182000
+NVDA,2018-12-17,36.310001,37.037498,35.310001,35.895,35.631996,66286800
+NVDA,2018-12-18,36.337502,37.5825,36.0625,36.735001,36.465824,56437200
+NVDA,2018-12-19,36.395,36.935001,34.107498,34.627499,34.373772,74536400
+NVDA,2018-12-20,34.5425,35.450001,33.172501,33.775002,33.527519,74958800
+NVDA,2018-12-21,34.0425,34.375,32.115002,32.392502,32.155159,86374000
+NVDA,2018-12-24,31.622499,32.494999,31.125,31.77,31.537218,46384000
+NVDA,2018-12-26,32.235001,33.285,31.115,33.275002,33.031185,69510000
+NVDA,2018-12-27,32.747501,33.095001,31.295,32.7925,32.552216,63704400
+NVDA,2018-12-28,33,34.3475,32.577499,33.412498,33.167671,62872800
+NVDA,2018-12-31,33.849998,34.177502,33.064999,33.375,33.130451,46514000
+NVDA,2019-01-02,32.66,34.619999,32.512501,34.055,33.805473,50875200
+NVDA,2019-01-03,33.447498,33.790001,31.922501,31.997499,31.763046,70555200
+NVDA,2019-01-04,32.735001,34.432499,32.424999,34.047501,33.798023,58562000
+NVDA,2019-01-07,34.625,36.2225,34.107498,35.849998,35.587318,70916000
+NVDA,2019-01-08,36.672501,36.695,34.224998,34.9575,34.701359,78601600
+NVDA,2019-01-09,35.474998,36.122501,34.965,35.645,35.38382,61726000
+NVDA,2019-01-10,35.450001,36.395,34.84,36.307499,36.041462,52315600
+NVDA,2019-01-11,36.0825,37.4375,35.802502,37.2075,36.934868,87476400
+NVDA,2019-01-14,36.68,37.865002,36.442501,37.610001,37.334419,73016800
+NVDA,2019-01-15,37.939999,38.337502,37.282501,37.467499,37.192974,61701200
+NVDA,2019-01-16,37.7425,38.075001,37.154999,37.209999,36.937347,47010400
+NVDA,2019-01-17,36.877499,38.3325,36.602501,37.93,37.652073,49343600
+NVDA,2019-01-18,38.432499,39.494999,37.912498,39.232498,38.945038,65133600
+NVDA,2019-01-22,38.927502,39.044998,36.887501,37.192501,36.919979,66155200
+NVDA,2019-01-23,37.75,38.645,37.0075,37.322498,37.049023,59102000
+NVDA,2019-01-24,38.174999,39.637501,38.127499,39.459999,39.170864,70897200
+NVDA,2019-01-25,38.860001,40.220001,37.825001,40.037498,39.744129,115457200
+NVDA,2019-01-28,34.137501,35.41,32.75,34.502499,34.249691,251152800
+NVDA,2019-01-29,34.037498,34.525002,32.752499,32.900002,32.658939,115393200
+NVDA,2019-01-30,33.6675,34.4925,32.865002,34.3475,34.095833,97422800
+NVDA,2019-01-31,34.314999,36.297501,34.095001,35.9375,35.674179,84285200
+NVDA,2019-02-01,36.125,36.697498,35.645,36.182499,35.917389,62504800
+NVDA,2019-02-04,36.342499,37.669998,36.119999,37.294998,37.021729,52859200
+NVDA,2019-02-05,37.415001,37.857498,37.075001,37.487499,37.212822,54242400
+NVDA,2019-02-06,37.822498,38.900002,37.767502,38.25,37.969738,70246400
+NVDA,2019-02-07,37.782501,37.805,36.422501,36.855,36.584969,63712000
+NVDA,2019-02-08,36.177502,37.150002,36.032501,37.0425,36.77108,46160400
+NVDA,2019-02-11,36.5975,37.145,36.125,36.612499,36.344227,49518000
+NVDA,2019-02-12,37,37.950001,36.855,37.7925,37.515583,59106000
+NVDA,2019-02-13,38.09,38.9575,37.952499,38.220001,37.939953,60537200
+NVDA,2019-02-14,38.209999,38.9175,37.775002,38.6325,38.349438,82726400
+NVDA,2019-02-15,40.737499,40.967499,39.105,39.334999,39.046791,151674800
+NVDA,2019-02-19,39.227501,39.9725,39.035,39.16,38.873062,55189200
+NVDA,2019-02-20,39.455002,40.314999,39.342499,39.637501,39.347069,54098800
+NVDA,2019-02-21,39.764999,40.012501,38.794998,38.942501,38.657158,44854800
+NVDA,2019-02-22,39.465,39.987499,39.327499,39.797501,39.50589,40174000
+NVDA,2019-02-25,40.639999,41.32,39.584999,39.672501,39.381813,65602000
+NVDA,2019-02-26,39.625,40.189999,38.9375,39.275002,38.987213,48846400
+NVDA,2019-02-27,39.130001,39.397499,38.2775,38.852501,38.567814,50025600
+NVDA,2019-02-28,38.75,38.974998,38.34,38.564999,38.321869,32494400
+NVDA,2019-03-01,39.067501,39.537498,38.48,39.112499,38.865929,35718800
+NVDA,2019-03-04,39.5,39.73,38.625,39.195,38.947906,40999200
+NVDA,2019-03-05,39.037498,39.514999,38.490002,39.130001,38.883316,36292400
+NVDA,2019-03-06,39.040001,39.125,37.985001,38.012501,37.772861,40352400
+NVDA,2019-03-07,37.775002,37.872501,36.849998,37.314999,37.079758,45010400
+NVDA,2019-03-08,36.415001,37.767502,36.200001,37.66,37.422585,42241600
+NVDA,2019-03-11,37.897499,40.514999,37.422501,40.285,40.031036,85972800
+NVDA,2019-03-12,40.564999,41.0975,39.797501,40.630001,40.373867,57957600
+NVDA,2019-03-13,41.0075,42.450001,40.932499,42.154999,41.889244,76890000
+NVDA,2019-03-14,42.247501,42.3675,41.3125,41.389999,41.12907,51938400
+NVDA,2019-03-15,41.825001,42.8825,41.790001,42.452499,42.184875,66148400
+NVDA,2019-03-18,42.77,43.3125,41.965,42.237499,41.971218,48699200
+NVDA,2019-03-19,43.189999,44.375,43.02,43.927502,43.65057,85497200
+NVDA,2019-03-20,44.220001,44.7575,43.25,43.599998,43.325138,71914800
+NVDA,2019-03-21,43.8325,46.25,43.782501,45.985001,45.695103,82431200
+NVDA,2019-03-22,45.709999,46.200001,44.235001,44.375,44.095253,74764400
+NVDA,2019-03-25,43.965,44.612499,42.7775,43.445,43.171124,52521200
+NVDA,2019-03-26,44.872501,45.4375,43.650002,44.217499,43.93874,70350800
+NVDA,2019-03-27,44.474998,44.942501,43.424999,44.125,43.846825,47437200
+NVDA,2019-03-28,44.387501,44.974998,43.7775,44.3125,44.03315,48026400
+NVDA,2019-03-29,44.985001,45.134998,44.477501,44.889999,44.60701,45689600
+NVDA,2019-04-01,45.814999,45.875,45.092499,45.57,45.282722,48382400
+NVDA,2019-04-02,45.8125,46.197498,45.380001,45.75,45.46159,44092000
+NVDA,2019-04-03,46.25,47.75,46.200001,47.154999,46.857716,78350400
+NVDA,2019-04-04,47,47.4925,46.432499,47.064999,46.768291,45737600
+NVDA,2019-04-05,47.5,47.912498,47.1325,47.737499,47.43655,48174400
+NVDA,2019-04-08,47.43,48.200001,47.1875,47.947498,47.645233,42419200
+NVDA,2019-04-09,47.610001,47.7225,46.889999,47.314999,47.016716,43997200
+NVDA,2019-04-10,47.307499,48.285,47.262501,48.025002,47.722248,44477200
+NVDA,2019-04-11,48.049999,48.3675,47.387501,47.884998,47.583126,37460000
+NVDA,2019-04-12,48.275002,48.314999,47.415001,47.502499,47.203041,47170800
+NVDA,2019-04-15,47.424999,47.474998,45.775002,46.174999,45.883904,44009200
+NVDA,2019-04-16,46.57,47.2425,46.240002,47.052502,46.755867,39496400
+NVDA,2019-04-17,47.404999,47.615002,46.5975,46.822498,46.527317,35100400
+NVDA,2019-04-18,46.889999,47.232498,46.294998,46.575001,46.281376,38098800
+NVDA,2019-04-22,46.337502,47.275002,46.02,47.1175,46.820461,27993600
+NVDA,2019-04-23,47.25,47.982498,47.1525,47.6675,47.366997,34685600
+NVDA,2019-04-24,47.772499,48.202499,47.16,47.7925,47.491211,31820400
+NVDA,2019-04-25,47.387501,47.612499,45.924999,46.727501,46.432922,49929600
+NVDA,2019-04-26,45.177502,45.2225,43.325001,44.522499,44.241814,86898800
+NVDA,2019-04-29,44.602501,45.112499,43.875,44.8325,44.549873,39192000
+NVDA,2019-04-30,44.5075,45.5075,44.314999,45.25,44.964737,36292000
+NVDA,2019-05-01,45.7775,46.202499,45.115002,45.1175,44.833073,35428000
+NVDA,2019-05-02,45.215,46.217499,44.779999,45.797501,45.508778,39468400
+NVDA,2019-05-03,45.8825,45.982498,45.1325,45.752499,45.464066,33682400
+NVDA,2019-05-06,43.875,45.084999,43.5,44.962502,44.679047,42217600
+NVDA,2019-05-07,44.474998,44.474998,42.7925,43.2775,43.004673,55522000
+NVDA,2019-05-08,43,44.287498,42.880001,43.48,43.205898,41916800
+NVDA,2019-05-09,42.785,42.8825,41.349998,42.547501,42.279266,66024800
+NVDA,2019-05-10,42.237499,42.897499,41,42.205002,41.938927,56950000
+NVDA,2019-05-13,40.875,41.107498,39.452499,39.612499,39.362778,65691200
+NVDA,2019-05-14,40.012501,40.865002,39.622501,40.509998,40.25462,52488000
+NVDA,2019-05-15,39.950001,40.262501,39.352501,39.895,39.643497000000004,50232000
+NVDA,2019-05-16,39.84,40.477501,39.412498,40.047501,39.795033,78108800
+NVDA,2019-05-17,39.625,40.927502,38.735001,39.1325,38.885799,102206800
+NVDA,2019-05-20,38.137501,38.692501,37.6875,37.9375,37.698334,57206400
+NVDA,2019-05-21,38.549999,38.924999,38.16,38.764999,38.520622,36184800
+NVDA,2019-05-22,38.375,38.637501,37.939999,38.049999,37.810127,32586800
+NVDA,2019-05-23,37.422501,37.422501,36.227501,36.830002,36.59782,59184400
+NVDA,2019-05-24,37.02,37.375,36.220001,36.287498,36.058739,35758400
+NVDA,2019-05-28,36.465,36.794998,35.8125,35.8325,35.606602,42835600
+NVDA,2019-05-29,35.352501,35.705002,34.735001,35.084999,34.863819,55980000
+NVDA,2019-05-30,35.077499,35.4375,34.392502,34.7775,34.597702,39430000
+NVDA,2019-05-31,34.285,34.962502,33.8475,33.865002,33.689922,38972000
+NVDA,2019-06-03,33.977501,34.3675,33.150002,33.445,33.272083,47864400
+NVDA,2019-06-04,34.09,35.802502,33.8675,35.75,35.56517,64183600
+NVDA,2019-06-05,36.4925,36.547501,34.955002,35.32,35.137398,51161600
+NVDA,2019-06-06,35.362499,36.192501,35.337502,35.945,35.759163,40814000
+NVDA,2019-06-07,36.005001,36.720001,35.8125,36.375,36.186947,34885600
+NVDA,2019-06-10,36.939999,37.797501,36.939999,37.107498,36.915653,40278000
+NVDA,2019-06-11,37.709999,38.09,37.290001,37.6875,37.492661,38387200
+NVDA,2019-06-12,37.25,37.3125,36.397499,36.549999,36.361031,35889200
+NVDA,2019-06-13,36.772499,37.25,36.595001,37.064999,36.873371,30808000
+NVDA,2019-06-14,36.127499,36.372501,35.709999,36.16,35.973049,39442800
+NVDA,2019-06-17,36.142502,36.630001,35.912498,36.2575,36.070053,27604000
+NVDA,2019-06-18,36.875,38.7775,36.764999,38.220001,38.022404,58192000
+NVDA,2019-06-19,38.575001,38.689999,38.017502,38.279999,38.082088,33164400
+NVDA,2019-06-20,39.192501,39.3325,38.380001,38.525002,38.325829,35016800
+NVDA,2019-06-21,38.375,38.869999,37.875,37.939999,37.743855,43442800
+NVDA,2019-06-24,38.154999,38.462502,37.68,38.165001,37.967693,28294800
+NVDA,2019-06-25,38.215,38.970001,37.842499,37.869999,37.674213,31186800
+NVDA,2019-06-26,39.1525,40.43,39.022499,39.814999,39.609146,58407200
+NVDA,2019-06-27,40.677502,41,40.314999,40.807499,40.596535,44544000
+NVDA,2019-06-28,41.25,41.342499,40.587502,41.057499,40.845234,39766800
+NVDA,2019-07-01,43.142502,43.487499,41.165001,41.5425,41.327728,70975600
+NVDA,2019-07-02,41.375,41.587502,40.424999,40.557499,40.34782,40022800
+NVDA,2019-07-03,40.7925,40.849998,40.084999,40.6875,40.477142,24663600
+NVDA,2019-07-05,40.099998,40.145,39.419998,40.057499,39.850399,39655200
+NVDA,2019-07-08,39.4575,39.647499,39,39.302502,39.099308,32978800
+NVDA,2019-07-09,38.877499,39.610001,38.75,39.327499,39.12418,34286000
+NVDA,2019-07-10,39.764999,40.592499,39.625,40.014999,39.808125,45207600
+NVDA,2019-07-11,40.75,41.98,40.375,41.57,41.35508,68256000
+NVDA,2019-07-12,41.849998,42.6175,41.849998,41.9025,41.68586,50639200
+NVDA,2019-07-15,42.115002,42.2775,41.532501,41.817501,41.601303,28984000
+NVDA,2019-07-16,41.6675,42.0425,41.209999,41.77,41.55405,34144400
+NVDA,2019-07-17,41.787498,42.497501,41.4925,42.427502,42.208153,34820400
+NVDA,2019-07-18,42.532501,43.177502,41.962502,42.544998,42.325043,44219200
+NVDA,2019-07-19,42.93,42.994999,42.049999,42.110001,41.892296,34489600
+NVDA,2019-07-22,42.325001,42.959999,42.25,42.830002,42.608574,31594000
+NVDA,2019-07-23,43.224998,43.935001,43.067501,43.915001,43.687969,42817600
+NVDA,2019-07-24,44.349998,44.7225,43.584999,44.665001,44.434082,36623600
+NVDA,2019-07-25,44.247501,44.375,43.110001,43.345001,43.120911,39270000
+NVDA,2019-07-26,43.6175,44.237499,43.6175,43.767502,43.541214,27416000
+NVDA,2019-07-29,43.695,43.8675,42.817501,43.705002,43.47905,24816000
+NVDA,2019-07-30,43.237499,43.985001,43.092499,43.862499,43.635735,19777200
+NVDA,2019-07-31,43.544998,43.555,41.755001,42.18,41.961937,35941600
+NVDA,2019-08-01,42.285,43.195,40.705002,41.23,41.016842,42121200
+NVDA,2019-08-02,40.297501,40.994999,39.82,40.297501,40.089169,42834800
+NVDA,2019-08-05,38.450001,38.462502,37.224998,37.697498,37.502605,58915600
+NVDA,2019-08-06,38.450001,38.907501,37.607498,38.087502,37.890587,36127200
+NVDA,2019-08-07,37.474998,38.592499,37.299999,38.4725,38.27359,37256000
+NVDA,2019-08-08,39.052502,39.577499,38.474998,39.564999,39.360439,30930000
+NVDA,2019-08-09,39.1525,39.1875,38.037498,38.544998,38.345718,34181600
+NVDA,2019-08-12,38.02,38.544998,37.642502,37.862499,37.666756,27920000
+NVDA,2019-08-13,37.8475,39.474998,37.455002,39.012501,38.81081,35195600
+NVDA,2019-08-14,38.125,38.237499,37.077499,37.517502,37.323536,41988000
+NVDA,2019-08-15,37.7075,37.907501,36.8475,37.192501,37.000214,47720000
+NVDA,2019-08-16,39.837502,40.384998,39.220001,39.889999,39.683765,100796000
+NVDA,2019-08-19,41.029999,42.855,40.8675,42.695,42.474266,81511200
+NVDA,2019-08-20,42.639999,42.645,41.755001,41.967499,41.750526,46318800
+NVDA,2019-08-21,42.6325,43.362499,42.415001,42.807499,42.586189,42724400
+NVDA,2019-08-22,42.904999,43.3325,42.474998,42.869999,42.648365,30348800
+NVDA,2019-08-23,42.099998,42.647499,40.41,40.610001,40.400055,56805600
+NVDA,2019-08-26,41.4025,41.645,40.977501,41.362499,41.148663,31820800
+NVDA,2019-08-27,41.747501,41.775002,40.154999,40.450001,40.240875,29096800
+NVDA,2019-08-28,40.145,40.834999,39.75,40.305,40.136311,25561200
+NVDA,2019-08-29,41.224998,42.075001,41.189999,41.75,41.575264,35797600
+NVDA,2019-08-30,42.215,42.715,41.695,41.877499,41.702229,29061600
+NVDA,2019-09-03,41.145,41.477501,40.8125,41.0425,40.870731,29614000
+NVDA,2019-09-04,41.6525,42.264999,41.6525,42.189999,42.013420000000004,22772800
+NVDA,2019-09-05,43.217499,44.997501,43.200001,44.935001,44.746937,69567600
+NVDA,2019-09-06,44.700001,45.272499,44.279999,44.662498,44.475574,37697600
+NVDA,2019-09-09,44.974998,45.994999,44.959999,45.125,44.936138,41752400
+NVDA,2019-09-10,44.794998,46.0625,44.697498,45.794998,45.603333,35281200
+NVDA,2019-09-11,45.942501,46.567501,45.650002,46.0825,45.889637,36151200
+NVDA,2019-09-12,46.549999,47.099998,45.987499,46.067501,45.874702,32784000
+NVDA,2019-09-13,45.397499,45.77,45.044998,45.485001,45.294632,32459200
+NVDA,2019-09-16,44.73,45.400002,44.625,45.052502,44.863949,23183200
+NVDA,2019-09-17,45.119999,45.310001,44.6525,45.267502,45.078045,22304800
+NVDA,2019-09-18,45.197498,45.355,44.125,44.994999,44.806679,25815200
+NVDA,2019-09-19,45.055,45.240002,44.127499,44.235001,44.049862,24547600
+NVDA,2019-09-20,44.224998,44.462502,43.07,43.172501,42.991817,35024400
+NVDA,2019-09-23,43.174999,44.1675,43.137501,43.709999,43.527061,24971200
+NVDA,2019-09-24,44.025002,44.322498,42.775002,43.1325,42.951984,31726800
+NVDA,2019-09-25,43.127499,44.755001,42.677502,44.557499,44.371014,30843200
+NVDA,2019-09-26,44.459999,44.547501,43.822498,44.334999,44.149448,23456400
+NVDA,2019-09-27,43.915001,44.424999,42.330002,42.939999,42.760288,36205600
+NVDA,2019-09-30,43.200001,43.619999,42.884998,43.517502,43.335369,18618400
+NVDA,2019-10-01,43.75,45.25,43.452499,43.5,43.317936,36600800
+NVDA,2019-10-02,43.279999,43.400002,42.532501,43.259998,43.078949,29337200
+NVDA,2019-10-03,43.305,45.389999,43,45.327499,45.137798,45058800
+NVDA,2019-10-04,45.349998,45.787498,44.695,45.4925,45.302105,26552400
+NVDA,2019-10-07,46.145,47.084999,46.057499,46.0825,45.889637,48098400
+NVDA,2019-10-08,45.16,45.16,44.125,44.307499,44.122066,44443600
+NVDA,2019-10-09,45.080002,45.674999,44.790001,45.177502,44.988422,29241200
+NVDA,2019-10-10,45.154999,46.27,45.102501,45.7575,45.56599,30912400
+NVDA,2019-10-11,46.602501,47.334999,46.412498,46.497501,46.302898,44640400
+NVDA,2019-10-14,46.41,46.842499,46.0975,46.6325,46.437336,20004000
+NVDA,2019-10-15,47.540001,49.822498,47.400002,49.092499,48.887032,66412400
+NVDA,2019-10-16,48.75,49.805,48.4375,48.552502,48.3493,42894400
+NVDA,2019-10-17,49,49.452499,48.025002,48.572498,48.369205,26343600
+NVDA,2019-10-18,48.577499,48.904999,46.875,47.622501,47.423187,30744000
+NVDA,2019-10-21,48.240002,49.137501,48.049999,49.002499,48.797417,26186800
+NVDA,2019-10-22,49.575001,50.6325,48.825001,48.9025,48.697834,32872000
+NVDA,2019-10-23,48.077499,48.915001,47.7575,48.772499,48.568371,27991600
+NVDA,2019-10-24,49.1875,49.552502,48.845001,49.215,49.009022,23202000
+NVDA,2019-10-25,50.025002,51.345001,49.947498,51.134998,50.920994,42309200
+NVDA,2019-10-28,51.575001,52.224998,51.279999,51.697498,51.48114,33079200
+NVDA,2019-10-29,51.557499,51.622501,50.535,50.73,50.517689,21123600
+NVDA,2019-10-30,51,51.057499,50.064999,50.75,50.537601,20596000
+NVDA,2019-10-31,50.540001,50.75,49.452499,50.255001,50.044682,20973200
+NVDA,2019-11-01,49.900002,50.9725,49.647499,50.647499,50.435524,28364000
+NVDA,2019-11-04,51.462502,52.75,51.23,52.625,52.404751,37671600
+NVDA,2019-11-05,52.622501,52.884998,51.919998,52.4025,52.183186,30086800
+NVDA,2019-11-06,52.16,52.4175,51.0275,51.907501,51.69025,26901200
+NVDA,2019-11-07,52.7775,52.924999,51.634998,52.084999,51.867004,28034000
+NVDA,2019-11-08,51.915001,52.262501,51.537498,51.945,51.727596,18910000
+NVDA,2019-11-11,51.9375,52.2775,51.07,52.044998,51.827179,24343600
+NVDA,2019-11-12,52.43,52.965,52.077499,52.4025,52.183186,28350400
+NVDA,2019-11-13,52.087502,52.365002,51.474998,52.142502,51.924274,30018800
+NVDA,2019-11-14,52.232498,52.470001,51.630001,52.447498,52.227989,51808000
+NVDA,2019-11-15,52.424999,52.945,50.16,51.047501,50.833851,105362800
+NVDA,2019-11-18,50.9725,53.337502,50.942501,53.07,52.847893,57458800
+NVDA,2019-11-19,52.7575,52.994999,51.412498,51.997501,51.779881,41456400
+NVDA,2019-11-20,51.767502,53.637501,51.639999,52.794998,52.574039,47258800
+NVDA,2019-11-21,52.75,53.310001,52.327499,52.544998,52.325085,28838800
+NVDA,2019-11-22,52.772499,53.240002,52.485001,52.7225,52.501842,22410000
+NVDA,2019-11-25,54.009998,55.352501,53.880001,55.302502,55.071045,50647600
+NVDA,2019-11-26,55.125,55.172501,54.185001,54.25,54.022953,38524400
+NVDA,2019-11-27,54.6675,55.012501,54.294998,54.560001,54.371746,21578400
+NVDA,2019-11-29,54.25,54.535,53.945,54.185001,53.998039,14155600
+NVDA,2019-12-02,54.115002,54.25,52.16,52.3125,52.132,37203600
+NVDA,2019-12-03,50.467499,51.955002,50.092499,51.915001,51.735878,46523200
+NVDA,2019-12-04,52.755001,52.98,52.067501,52.355,52.174351,27342400
+NVDA,2019-12-05,52.575001,52.732498,51.877499,52.185001,52.00494,18488400
+NVDA,2019-12-06,52.880001,53.372501,52.779999,53.0425,52.859474,23223600
+NVDA,2019-12-09,52.8125,53.592499,52.724998,53.0425,52.859474,21188000
+NVDA,2019-12-10,53.345001,54.014999,52.814999,53.494999,53.310413,25638800
+NVDA,2019-12-11,53.599998,54.389999,53.575001,54.334999,54.147518,23379600
+NVDA,2019-12-12,54.044998,56.200001,53.955002,56.017502,55.824215,40434800
+NVDA,2019-12-13,56.047501,57.244999,55.455002,55.997501,55.804291,45470400
+NVDA,2019-12-16,56.474998,57.014999,56.192501,56.287498,56.093281,32097600
+NVDA,2019-12-17,56.474998,57.299999,56.380001,57.072498,56.875572,32119600
+NVDA,2019-12-18,57.422501,57.985001,57.337502,57.377499,57.179516,34354800
+NVDA,2019-12-19,57.724998,59,57.674999,58.865002,58.661892,44536000
+NVDA,2019-12-20,59.532501,60.0975,59.34,59.842499,59.636021,60304400
+NVDA,2019-12-23,60.130001,60.452499,59.5975,59.705002,59.498997,35506000
+NVDA,2019-12-24,59.549999,59.827499,59.205002,59.654999,59.449162,13886400
+NVDA,2019-12-26,59.689999,60.080002,59.5,59.797501,59.591171,18285200
+NVDA,2019-12-27,59.950001,60.084999,58.952499,59.217499,59.013172,25464400
+NVDA,2019-12-30,58.997501,59.049999,57.764999,58.080002,57.879597,25805600
+NVDA,2019-12-31,57.724998,58.919998,57.532501,58.825001,58.622028,23100400
+NVDA,2020-01-02,59.6875,59.977501,59.18,59.977501,59.77055,23753600
+NVDA,2020-01-03,58.775002,59.4575,58.525002,59.017502,58.813866,20538400
+NVDA,2020-01-06,58.080002,59.317501,57.817501,59.264999,59.060513,26263600
+NVDA,2020-01-07,59.549999,60.442501,59.0975,59.982498,59.775532,31485600
+NVDA,2020-01-08,59.939999,60.509998,59.537498,60.095001,59.887646,27710800
+NVDA,2020-01-09,60.962502,61.482498,60.215,60.755001,60.545372,25511200
+NVDA,2020-01-10,61.8325,62.137501,60.9375,61.080002,60.869251,31629600
+NVDA,2020-01-13,61.915001,63.247501,61.6875,62.994999,62.777649,31984000
+NVDA,2020-01-14,62.564999,62.82,61.6875,61.82,61.606693,35908800
+NVDA,2020-01-15,61.947498,62.172501,61.1325,61.392502,61.180672,26310400
+NVDA,2020-01-16,61.93,62.2925,61.695,62.232498,62.017765,28419200
+NVDA,2020-01-17,62.424999,62.5,61.842499,62.32,62.104965,25379200
+NVDA,2020-01-21,61.952499,62.322498,61.642502,61.985001,61.771126,21791600
+NVDA,2020-01-22,62.439999,63.397499,62.25,62.5275,62.311756,23924000
+NVDA,2020-01-23,62.93,63.299999,62.037498,63.215,62.996883,24451600
+NVDA,2020-01-24,64.375,64.875,62.075001,62.619999,62.403934,37351200
+NVDA,2020-01-27,59.560001,60.5625,58.057499,60.049999,59.8428,47053600
+NVDA,2020-01-28,60.712502,62.317501,60.177502,61.9925,61.778603,31097600
+NVDA,2020-01-29,61.8475,62.209999,60.985001,61.384998,61.173195,25884800
+NVDA,2020-01-30,60.4025,61.587502,59.849998,61.452499,61.240459,29050400
+NVDA,2020-01-31,60.9925,61.112499,58.6875,59.107498,58.903553,37042000
+NVDA,2020-02-03,58.924999,60.2775,58.862499,60.0825,59.875187,25556400
+NVDA,2020-02-04,61.5075,61.974998,61.005001,61.782501,61.569332,27154400
+NVDA,2020-02-05,62.997501,63.099998,61.852501,62.689999,62.473698,20822000
+NVDA,2020-02-06,63.035,63.5625,62.220001,63.5625,63.343178,21828400
+NVDA,2020-02-07,63.16,63.3825,62.642502,62.897499,62.680466,18975200
+NVDA,2020-02-10,63.125,65.75,63.075001,65.7425,65.515656,52960800
+NVDA,2020-02-11,66.830002,68.125,66.207497,66.972504,66.741409,63855600
+NVDA,2020-02-12,67.502502,68.199997,67.112503,68.135002,67.899895,37464400
+NVDA,2020-02-13,67.552498,68.370003,67.277496,67.695,67.461403,52801600
+NVDA,2020-02-14,71.815002,73.7425,71.5,72.447502,72.197517,104192400
+NVDA,2020-02-18,71.410004,74.327499,71.214996,74.142502,73.886681,62016400
+NVDA,2020-02-19,75.372498,78.852501,75.372498,78.675003,78.403542,69433200
+NVDA,2020-02-20,78.192497,79.080002,74.087502,77.175003,76.908699,81005200
+NVDA,2020-02-21,76.047501,76.300003,72.665001,73.517502,73.263832,76818000
+NVDA,2020-02-24,67.547501,70.467499,67,68.32,68.084259,85691600
+NVDA,2020-02-25,69.074997,69.697502,64.489998,65.512497,65.286438,105549600
+NVDA,2020-02-26,65.514999,68.862503,65.5,66.912498,66.681633,74773200
+NVDA,2020-02-27,63.724998,66.75,62.2225,63.150002,62.969746,90641600
+NVDA,2020-02-28,60.615002,68.114998,60.447498,67.517502,67.324768,113325200
+NVDA,2020-03-02,69.224998,69.397499,65.25,69.107498,68.91024,89074400
+NVDA,2020-03-03,69.667503,70.267502,65.614998,66.472504,66.282768,65279200
+NVDA,2020-03-04,67.550003,71.222504,66.800003,71.127502,70.924469,59740800
+NVDA,2020-03-05,69.125,70.800003,67.875,68.322502,68.127464,54032800
+NVDA,2020-03-06,66.519997,67.097504,64.5,66.510002,66.32016,51541200
+NVDA,2020-03-09,59.974998,64.849998,59.544998,61.360001,61.184853,61416000
+NVDA,2020-03-10,64.135002,65.269997,61.497501,65.269997,65.083687,58064800
+NVDA,2020-03-11,63.865002,64.150002,60.642502,61.6175,61.44162,49996400
+NVDA,2020-03-12,56.365002,59.029999,53.950001,54.077499,53.923138,81654000
+NVDA,2020-03-13,57.625,60.255001,54.9025,60.209999,60.038136,63483600
+NVDA,2020-03-16,53.102501,56.525002,48.5,49.099998,48.95985,72697200
+NVDA,2020-03-17,50.227501,55.215,47.75,54.317501,54.16246,83363200
+NVDA,2020-03-18,50.025002,52.485001,45.169998,50.705002,50.560268,87426800
+NVDA,2020-03-19,50.490002,54.182499,48.3475,53.2425,53.090519,76551200
+NVDA,2020-03-20,54.75,57.580002,51.282501,51.4375,51.29068,80463600
+NVDA,2020-03-23,51.427502,54.119999,49.630001,53.172501,53.020721,64387600
+NVDA,2020-03-24,57.25,63.165001,57.012501,62.294998,62.11718,110164400
+NVDA,2020-03-25,63.450001,65.455002,60.915001,61.404999,61.229725,79343200
+NVDA,2020-03-26,63.485001,65.555,62.5,64.309998,64.126434,69610800
+NVDA,2020-03-27,62.5,65.779999,62.169998,63.182499,63.002148,63882800
+NVDA,2020-03-30,63.84,66.489998,63.397499,66.397499,66.20797,60225200
+NVDA,2020-03-31,66.800003,68.849998,64.4375,65.900002,65.711891,94996000
+NVDA,2020-04-01,63.912498,65.3825,60.32,60.767502,60.594048,65691200
+NVDA,2020-04-02,61.060001,64,60.577499,63.8675,63.685196,67576400
+NVDA,2020-04-03,63.490002,63.907501,59.5975,60.977501,60.803444,66321200
+NVDA,2020-04-06,63.810001,67.470001,63.232498,67.099998,66.90847,72788400
+NVDA,2020-04-07,69.324997,69.5625,64.324997,64.7575,64.57267,78452000
+NVDA,2020-04-08,65.852501,66.987503,65.150002,66.737503,66.547012,54244400
+NVDA,2020-04-09,68,68.230003,65.105003,65.737503,65.549858,52556400
+NVDA,2020-04-13,65.137497,67.550003,64.25,67.462502,67.269943,39840800
+NVDA,2020-04-14,68.75,71.330002,68.472504,70.987503,70.784882,53094800
+NVDA,2020-04-15,69.300003,71.042503,68.845001,70.209999,70.009598,36614800
+NVDA,2020-04-16,71.769997,74.75,71.637497,73.675003,73.464706,74562000
+NVDA,2020-04-17,74.5,74.714996,71.735001,73.080002,72.871407,53912000
+NVDA,2020-04-20,71.809998,73.375,71.317497,71.762497,71.557663,44938800
+NVDA,2020-04-21,70.577499,71.192497,66.777496,67.377502,67.185181,73516000
+NVDA,2020-04-22,69.307503,71.967499,68.849998,71.537498,71.333313,48335600
+NVDA,2020-04-23,71.959999,73.285004,70.75,71.002502,70.799835,42416000
+NVDA,2020-04-24,70.900002,72.417503,70.150002,72.397499,72.190842,35232800
+NVDA,2020-04-27,73.747498,75.875,73.5,74.269997,74.057999,47938800
+NVDA,2020-04-28,75.75,76.050003,72.785004,72.839996,72.632088,44290400
+NVDA,2020-04-29,74.192497,75.144997,73.4375,74.614998,74.402023,37916000
+NVDA,2020-04-30,74.072502,74.614998,72.93,73.07,72.861435,37591600
+NVDA,2020-05-01,71.087502,72.224998,70.209999,70.695,70.493202,34209600
+NVDA,2020-05-04,70.220001,72.959999,70.220001,72.822502,72.614632,31755600
+NVDA,2020-05-05,73.8675,75.067497,72.822502,73.434998,73.225388,36889600
+NVDA,2020-05-06,74.232498,75.5,73.852501,74.447502,74.235001,32346400
+NVDA,2020-05-07,75.845001,76.852501,75.330002,76.217499,75.999947,37373200
+NVDA,2020-05-08,76.9375,78.1875,76.597504,78.125,77.902008,33921600
+NVDA,2020-05-11,78.074997,81.125,77.787498,80.654999,80.424782,46906000
+NVDA,2020-05-12,81.235001,81.724998,77.927498,78.025002,77.802292,49306000
+NVDA,2020-05-13,79.175003,80.785004,75.947502,77.800003,77.577942,62585200
+NVDA,2020-05-14,78.417503,80.360001,76.875,80.305,80.075783,60231200
+NVDA,2020-05-15,78.897499,85.004997,78.739998,84.907501,84.665154,98766000
+NVDA,2020-05-18,87.605003,89.165001,86.805,87.502502,87.252739,77446000
+NVDA,2020-05-19,87.902496,90.875,87.627502,88.055,87.80365,71732000
+NVDA,2020-05-20,89.910004,90.43,88.887497,89.699997,89.443962,58753600
+NVDA,2020-05-21,90.514999,90.525002,87.375,87.752502,87.502014,76106800
+NVDA,2020-05-22,88.252502,90.93,87.1325,90.262497,90.004852,103876400
+NVDA,2020-05-26,91.567497,91.817497,86.720001,87.177498,86.928642,77078000
+NVDA,2020-05-27,86.25,86.327499,79.967499,85.252502,85.009163,117589200
+NVDA,2020-05-28,84.122498,87.605003,83.792503,84.870003,84.627747,73489600
+NVDA,2020-05-29,85.544998,88.754997,84.849998,88.754997,88.501656,74525600
+NVDA,2020-06-01,88.332497,88.407501,86.894997,88.0625,87.811142,38987600
+NVDA,2020-06-02,87.962502,88.372498,86.580002,88.252502,88.000595,39132000
+NVDA,2020-06-03,88.222504,88.662498,87,87.695,87.444679,36544000
+NVDA,2020-06-04,87.279999,89.432503,86.775002,87.665001,87.454666,42428000
+NVDA,2020-06-05,87.945,89.970001,87.080002,89.199997,88.985977,48174800
+NVDA,2020-06-08,88.772499,88.897499,86.857498,88.050003,87.838737,38773600
+NVDA,2020-06-09,88,91.097504,87.512497,90.459999,90.242958,46848800
+NVDA,2020-06-10,91.677498,95,91.535004,93.667503,93.442757,63218000
+NVDA,2020-06-11,91.5,92.612503,87.860001,87.962502,87.75145,58365200
+NVDA,2020-06-12,91.625,91.872498,87.032501,89.324997,89.110672,57090800
+NVDA,2020-06-15,88.152496,91.822502,87.4375,91.737503,91.517403,40000400
+NVDA,2020-06-16,92.25,92.667503,88.387497,90.684998,90.467407,53571600
+NVDA,2020-06-17,91.137497,92.989998,90.702499,92.360001,92.13839,40830400
+NVDA,2020-06-18,92.269997,92.824997,91.144997,92.18,91.958839,25440800
+NVDA,2020-06-19,92.425003,94.449997,92.272499,92.612503,92.390297,52416000
+NVDA,2020-06-22,93,95.3125,92.732498,95.267502,95.038925,39846800
+NVDA,2020-06-23,95.510002,96.425003,94.074997,94.5,94.27327,37510800
+NVDA,2020-06-24,94.762497,95.565002,91.445,92.355003,92.133408,44937200
+NVDA,2020-06-25,93.557503,95.050003,91.822502,94.900002,94.672318,37607200
+NVDA,2020-06-26,95,95,91.25,91.550003,91.330338,59208400
+NVDA,2020-06-29,91.697502,92.044998,89,92,91.779266,34224800
+NVDA,2020-06-30,93.139999,95.262497,92.665001,94.977501,94.749619,36789200
+NVDA,2020-07-01,95.207497,95.7575,94.129997,95.300003,95.071358,32664800
+NVDA,2020-07-02,96.389999,97.375,95.782501,96.122498,95.891876,36405600
+NVDA,2020-07-06,97.417503,99.087502,97.125,98.392502,98.156433,31589200
+NVDA,2020-07-07,99.462502,100.699997,98.5075,98.717499,98.480652,35780000
+NVDA,2020-07-08,99.9375,102.25,99.654999,102.160004,101.914879,36548000
+NVDA,2020-07-09,103.802498,105.699997,102.334999,105.089996,104.837845,49454800
+NVDA,2020-07-10,105.887497,106.552498,103.787498,104.792503,104.541061,49767600
+NVDA,2020-07-13,105.949997,107.922501,100.25,100.522499,100.281311,45707600
+NVDA,2020-07-14,100.75,104.027496,97.855003,103.769997,103.521019,54267600
+NVDA,2020-07-15,104.142502,104.330002,100.557503,102.272499,102.027122,40398400
+NVDA,2020-07-16,100.150002,102.067497,98.955002,101.347504,101.10434,34496400
+NVDA,2020-07-17,102.254997,102.485001,100.877502,102.014999,101.770248,26628400
+NVDA,2020-07-20,102.7425,105.3125,101.567497,105.107498,104.855309,28485200
+NVDA,2020-07-21,105.129997,105.599998,102.8675,103.285004,103.037186,27703600
+NVDA,2020-07-22,103.675003,106.025002,102.915001,104.387497,104.137047,36729200
+NVDA,2020-07-23,104.5,105.470001,100.3125,101.297501,101.054459,41166000
+NVDA,2020-07-24,98.75,103.647499,97.769997,101.945,101.700409,47329200
+NVDA,2020-07-27,102.322502,104.417503,102.177498,104.214996,103.964951,29213200
+NVDA,2020-07-28,103.7425,103.82,102.092499,102.154999,101.909874,27163600
+NVDA,2020-07-29,103.907501,105.162498,103.470001,104.654999,104.4039,28450800
+NVDA,2020-07-30,103.75,106.230003,102.952499,106.139999,105.885338,30888000
+NVDA,2020-07-31,105.6325,107.665001,104.330002,106.147499,105.892822,38608000
+NVDA,2020-08-03,107.324997,110.987503,107.152496,110.102501,109.838333,41272000
+NVDA,2020-08-04,110.5,112.277496,109.059998,112.277496,112.008118,31033600
+NVDA,2020-08-05,112.440002,113.717499,111.662498,112.8675,112.596703,24992400
+NVDA,2020-08-06,113.497498,113.580002,111.787498,113.355003,113.083031,24431600
+NVDA,2020-08-07,113.125,115.047501,110.375,111.995003,111.726295,34251600
+NVDA,2020-08-10,113.342499,114.082497,108.565002,111.650002,111.382103,42779600
+NVDA,2020-08-11,110.737503,111.3675,107.957497,108.5,108.239677,35451200
+NVDA,2020-08-12,109.907501,114.669998,109.582497,114.402496,114.128006,46441200
+NVDA,2020-08-13,115.459999,117.217499,113.557503,114.43,114.155434,37446000
+NVDA,2020-08-14,115.300003,117.047501,114.404999,115.639999,115.362534,36643600
+NVDA,2020-08-17,118.512497,124.097504,118.172501,123.370003,123.073997,62130000
+NVDA,2020-08-18,124.5,124.959999,120.862503,122.607498,122.313324,50344800
+NVDA,2020-08-19,122.964996,123.150002,120.980003,121.385002,121.09375,62262400
+NVDA,2020-08-20,119.75,123.75,118.787498,121.410004,121.118706,92138800
+NVDA,2020-08-21,122.017502,128.087494,121.952499,126.834999,126.53067,99986800
+NVDA,2020-08-24,128.837494,129.125,125.074997,127.202499,126.897301,49056400
+NVDA,2020-08-25,126.307503,127.612503,125.737503,127.5,127.194077,28907600
+NVDA,2020-08-26,127.9925,128.684998,126.777496,127.730003,127.423538,32124400
+NVDA,2020-08-27,127.815002,128.5,125.665001,126.282501,125.979507,31760400
+NVDA,2020-08-28,126.75,131.479996,126.425003,131.477493,131.162033,53716000
+NVDA,2020-08-31,131.827499,135.75,130.377502,133.744995,133.424118,50084000
+NVDA,2020-09-01,134.800003,139.9375,134.365005,138.210007,137.919647,51131600
+NVDA,2020-09-02,147.037506,147.267502,139,143.464996,143.163574,87401200
+NVDA,2020-09-03,138.287506,138.845001,128.787506,130.154999,129.881561,94512800
+NVDA,2020-09-04,127.837502,131.75,117.047501,126.224998,125.959816,146368400
+NVDA,2020-09-08,117.345001,125.5,117.042503,119.129997,118.879723,79572800
+NVDA,2020-09-09,124,128.092499,122.317497,127.150002,126.882881,73620000
+NVDA,2020-09-10,129.892502,130.652496,121.669998,123.1175,122.858849,69868400
+NVDA,2020-09-11,124.855003,126.525002,118.957497,121.644997,121.389435,63692800
+NVDA,2020-09-14,130.809998,133.149994,126.3125,128.722504,128.452087,120174400
+NVDA,2020-09-15,132.800003,132.987503,128.277496,129.910004,129.6371,72755600
+NVDA,2020-09-16,129.572495,130.927505,125.137497,125.144997,124.88208,55638400
+NVDA,2020-09-17,121.322502,125.897499,120.347504,124.635002,124.373161,79251200
+NVDA,2020-09-18,125.9375,126.324997,119.887497,121.892502,121.636429,69846000
+NVDA,2020-09-21,119.25,125.224998,119.044998,125.172501,124.909531,72104400
+NVDA,2020-09-22,125.75,126.480003,121.555,126.377502,126.112,64645200
+NVDA,2020-09-23,125.754997,127.269997,120.792503,121.237503,120.982803,64701200
+NVDA,2020-09-24,120.722504,125.695,120.139999,123.480003,123.220589,73124000
+NVDA,2020-09-25,124.474998,128.835007,122.457497,128.737503,128.467026,58801600
+NVDA,2020-09-28,130.402496,130.517502,127.5,130.350006,130.076172,57380800
+NVDA,2020-09-29,129.375,134.427505,129.332504,132.257507,131.97966,62146000
+NVDA,2020-09-30,131.574997,136.225006,131.502502,135.304993,135.020752,68918400
+NVDA,2020-10-01,137.580002,137.627502,134.607498,136.145004,135.858994,52500400
+NVDA,2020-10-02,132.25,135.195007,130.509995,130.622498,130.348083,55249600
+NVDA,2020-10-05,132.360001,136.442505,132.227493,136.425003,136.138382,47982000
+NVDA,2020-10-06,138.300003,141.419998,136.649994,137.365005,137.076416,78442000
+NVDA,2020-10-07,139.997498,141.192505,138.634995,139.639999,139.346634,41808400
+NVDA,2020-10-08,140.75,140.845001,137.580002,138.387497,138.096771,37890000
+NVDA,2020-10-09,137.669998,138.242493,136.607498,137.627502,137.338364,34689200
+NVDA,2020-10-12,139.895004,143.470001,139.125,142.259995,141.961105,43474400
+NVDA,2020-10-13,142.964996,143.485001,140.1875,142.482498,142.183167,34460400
+NVDA,2020-10-14,142.904999,143.427505,139.600006,140.952499,140.656387,27610000
+NVDA,2020-10-15,138.107498,140.057495,137.677505,139.699997,139.406509,26722400
+NVDA,2020-10-16,140.367493,141.214996,137.925003,138.115005,137.82486,24239200
+NVDA,2020-10-19,139.029999,139.835007,134.067505,134.977493,134.693909,29806800
+NVDA,2020-10-20,135.835007,137.997498,135.070007,136.455002,136.168335,22921200
+NVDA,2020-10-21,136.25,137.914993,134.774994,135.247498,134.963379,21959600
+NVDA,2020-10-22,135.225006,136.117493,132.317505,133.610001,133.3293,29048000
+NVDA,2020-10-23,134.5,135.932495,132.912506,135.902496,135.617004,23348400
+NVDA,2020-10-26,134.270004,136.927505,130.384995,131.412506,131.136414,33689600
+NVDA,2020-10-27,133.059998,134.419998,131.914993,133.967499,133.686066,25052000
+NVDA,2020-10-28,131.979996,132.600006,126.089996,126.269997,126.004723,37652000
+NVDA,2020-10-29,128.384995,131.927505,127.5,130.240005,129.966385,32008000
+NVDA,2020-10-30,128.5,129.365005,123,125.339996,125.076675,41682000
+NVDA,2020-11-02,126.577499,128.367493,123.949997,125.807503,125.543213,29965200
+NVDA,2020-11-03,127.084999,131.050003,126.027496,130.195007,129.921478,27290000
+NVDA,2020-11-04,133.892502,138.274994,133.369995,137.942505,137.652695,41022800
+NVDA,2020-11-05,141.625,143.389999,139.910004,141.600006,141.302521,31902800
+NVDA,2020-11-06,141.097504,145.887497,138.949997,145.619995,145.314056,38334800
+NVDA,2020-11-09,145.524994,146.914993,136.107498,136.307495,136.021149,58297600
+NVDA,2020-11-10,136.065002,136.065002,126.282501,127.699997,127.431725,64406800
+NVDA,2020-11-11,130.537506,134.350006,129.482498,134.179993,133.898087,40474400
+NVDA,2020-11-12,134.789993,137.660004,133.160004,134.567505,134.28479,36581200
+NVDA,2020-11-13,136.272507,136.6875,130.592499,132.970001,132.690643,34631200
+NVDA,2020-11-16,131.725006,136.494995,131.559998,135.152496,134.868561,41377600
+NVDA,2020-11-17,135.524994,135.962494,133.037506,134.222504,133.940536,31202800
+NVDA,2020-11-18,134.652496,136.057495,131.850006,134.287506,134.005386,51092400
+NVDA,2020-11-19,132.127502,134.875,131,134.402496,134.120132,56593600
+NVDA,2020-11-20,134.539993,134.945007,130.649994,130.877502,130.602554,34108800
+NVDA,2020-11-23,131.712494,133.824997,130.154999,131.399994,131.123947,36135600
+NVDA,2020-11-24,131.425003,131.619995,128.850006,129.577499,129.305298,34650000
+NVDA,2020-11-25,130.324997,132.695007,130.199997,132.347504,132.069458,25991600
+NVDA,2020-11-27,133.75,134.074997,131.705002,132.612503,132.333893,16727600
+NVDA,2020-11-30,132.649994,134.125,129.722504,134.014999,133.733444,28695200
+NVDA,2020-12-01,134.922501,135.287506,132.282501,133.899994,133.618683,29694800
+NVDA,2020-12-02,133.505005,136.735001,132.342499,135.445007,135.160461,28336000
+NVDA,2020-12-03,135.875,136.600006,133.289993,133.960007,133.718063,19952000
+NVDA,2020-12-04,134.485001,135.600006,133.887497,135.582504,135.337631,20224400
+NVDA,2020-12-07,136.012497,137.3125,135,136.067505,135.821762,22324400
+NVDA,2020-12-08,135.850006,135.987503,132.815002,133.5,133.258896,27192000
+NVDA,2020-12-09,133.005005,134.139999,128.682495,129.307495,129.073944,40130000
+NVDA,2020-12-10,128.690002,130.6875,128.494995,129.722504,129.48822,20776400
+NVDA,2020-12-11,129.672501,130.199997,128.229996,130.132507,129.897491,20926400
+NVDA,2020-12-14,130.880005,133.887497,130.774994,133.087494,132.847122,27015600
+NVDA,2020-12-15,134.397507,134.639999,131.867493,133.604996,133.363708,19301600
+NVDA,2020-12-16,134.225006,134.372498,132.125,132.425003,132.185837,22311600
+NVDA,2020-12-17,133.667496,133.794998,131.785004,133.412506,133.1716,23138400
+NVDA,2020-12-18,133.789993,134.050003,130.705002,132.720001,132.480286,34206400
+NVDA,2020-12-21,130.747498,133.699997,129.675003,133.322495,133.081711,30233200
+NVDA,2020-12-22,133.192505,133.372498,130.539993,132.782501,132.542694,18558000
+NVDA,2020-12-23,132.559998,132.75,130.050003,130.092499,129.857529,17914400
+NVDA,2020-12-24,130.372498,131.324997,129.387497,129.9375,129.702835,9788400
+NVDA,2020-12-28,130.625,130.625,127.6325,129,128.767029,21256400
+NVDA,2020-12-29,129.25,130.725006,128.422501,129.432495,129.19873,17037200
+NVDA,2020-12-30,129.902496,132.137497,128.967499,131.457504,131.220093,22539600
+NVDA,2020-12-31,131.365005,131.509995,129.149994,130.550003,130.314224,19242400
+NVDA,2021-01-04,131.042496,136.524994,129.625,131.134995,130.898163,56064000
+NVDA,2021-01-05,130.997498,134.434998,130.869995,134.047501,133.805405,32276000
+NVDA,2021-01-06,132.225006,132.449997,125.860001,126.144997,125.917168,58042400
+NVDA,2021-01-07,129.675003,133.777496,128.865005,133.440002,133.19899,46148000
+NVDA,2021-01-08,133.625,134.210007,130.419998,132.767502,132.52771,29252800
+NVDA,2021-01-11,134.1875,139.610001,133.625,136.214996,135.968979,51834400
+NVDA,2021-01-12,137.524994,137.544998,133.449997,134.847504,134.603973,29147600
+NVDA,2021-01-13,134.899994,136.25,133.850006,135.317505,135.073105,21002800
+NVDA,2021-01-14,135.75,135.997498,131.804993,132.002502,131.764084,28312000
+NVDA,2021-01-15,132.279999,133.252502,128.485001,128.595001,128.362747,27778000
+NVDA,2021-01-19,130.162506,130.940002,128.440002,130.252502,130.017258,22618800
+NVDA,2021-01-20,131.117493,134.304993,130.567505,133.657501,133.416122,25857200
+NVDA,2021-01-21,134.184998,139.992493,132.529999,138.675003,138.424576,33778000
+NVDA,2021-01-22,137.399994,138.417496,136.272507,137.125,136.87735,24682000
+NVDA,2021-01-25,137.817505,138.285004,132.365005,136.532501,136.285919,25111200
+NVDA,2021-01-26,135.804993,136.447495,133.875,134.352493,134.109833,16398000
+NVDA,2021-01-27,132.300003,132.327499,127.9375,129.177505,128.944214,37127200
+NVDA,2021-01-28,129.962494,133.397507,129.604996,130.509995,130.274277,22831600
+NVDA,2021-01-29,130.75,133.347504,129.115005,129.897507,129.662903,27155200
+NVDA,2021-02-01,130.532501,132.707504,129.027496,132.369995,132.13092,21720400
+NVDA,2021-02-02,133.987503,135.720001,132.854996,135.567505,135.322678,22044000
+NVDA,2021-02-03,136.360001,139.317505,135.164993,135.304993,135.060623,24540800
+NVDA,2021-02-04,135.309998,136.735001,133.377502,136.642502,136.395752,20134000
+NVDA,2021-02-05,137.25,137.372498,135.457504,135.910004,135.664551,16915200
+NVDA,2021-02-08,137.272507,144.737503,137.272507,144.387497,144.12674,43462400
+NVDA,2021-02-09,143.407501,145.832504,142.225006,142.632507,142.374893,28756000
+NVDA,2021-02-10,144.632507,149.050003,143.414993,147.642502,147.375854,48535200
+NVDA,2021-02-11,149.802505,152.722504,149.25,152.507507,152.232071,45082800
+NVDA,2021-02-12,150.5,152.912506,147.75,149.612503,149.3423,37475600
+NVDA,2021-02-16,150.642502,153.725006,149.5,153.302505,153.02562,32196000
+NVDA,2021-02-17,151.710007,152.235001,147.800003,149.059998,148.790771,27475600
+NVDA,2021-02-18,147.289993,148.732498,145.75,148.289993,148.022171,23386800
+NVDA,2021-02-19,150.244995,151.770004,148.467499,149.264999,148.995438,27172400
+NVDA,2021-02-22,147.747498,151.332504,143.25,143.557495,143.298203,32588400
+NVDA,2021-02-23,140.752502,142.387497,133.895004,141.419998,141.164597,39178000
+NVDA,2021-02-24,141.227493,145.067505,137.559998,144.990005,144.728149,44832000
+NVDA,2021-02-25,140.455002,143.747498,132.162506,133.074997,132.834641,82443600
+NVDA,2021-02-26,137.524994,138.544998,133.610001,137.145004,136.897324,50093200
+NVDA,2021-03-01,138.75,139.25,135.532501,138.417496,138.167511,35318400
+NVDA,2021-03-02,139,139.205002,133.960007,134.0625,133.820374,26411600
+NVDA,2021-03-03,134.262497,134.514999,127.987503,128.047501,127.816246,37759200
+NVDA,2021-03-04,128.007507,129.75,120.837502,123.702499,123.479095,57334400
+NVDA,2021-03-05,125.5,125.5,116.792503,124.614998,124.389923,54284000
+NVDA,2021-03-08,124.5,124.712502,115.665001,115.932503,115.723129,54311200
+NVDA,2021-03-09,121.302498,126.167503,120.592499,125.202499,125.019516,52182400
+NVDA,2021-03-10,128.404999,129.800003,124.574997,124.682503,124.500275,38437600
+NVDA,2021-03-11,129.5,130.462494,127.345001,129.934998,129.745102,29991600
+NVDA,2021-03-12,126.482498,128.887497,125.900002,128.559998,128.372116,24396400
+NVDA,2021-03-15,128.647507,132.067505,127.672501,131.912506,131.719711,22198800
+NVDA,2021-03-16,133.565002,135.125,131.167496,132.912506,132.718246,27212800
+NVDA,2021-03-17,130.397507,134.532501,129.895004,133.412506,133.21756,24386400
+NVDA,2021-03-18,131.365005,131.839996,127.169998,127.224998,127.039063,29389600
+NVDA,2021-03-19,127.5,129.214996,126.125,128.457504,128.26976,29920800
+NVDA,2021-03-22,129.127502,133.945007,129.067505,131.862503,131.6698,29780400
+NVDA,2021-03-23,132.542496,133.445007,130.212494,130.707504,130.516464,22204800
+NVDA,2021-03-24,131.512497,131.592499,126.3675,126.43,126.245224,24584000
+NVDA,2021-03-25,124.995003,127.147499,122.720001,125.352501,125.169304,29514400
+NVDA,2021-03-26,125.544998,128.5625,123.735001,128.392502,128.204865,36396800
+NVDA,2021-03-29,128.202499,130.625,127,129.482498,129.293259,27352000
+NVDA,2021-03-30,128.419998,129.752502,127.050003,128.717499,128.529373,20020400
+NVDA,2021-03-31,130.154999,134.705002,129.824997,133.482498,133.28743,31477600
+NVDA,2021-04-01,135.722504,138.699997,135.112503,138.117493,137.915634,30827600
+NVDA,2021-04-05,138.675003,140.139999,137.330002,139.875,139.670563,25567200
+NVDA,2021-04-06,139.997498,140.542496,137.735001,138.615005,138.412445,19174400
+NVDA,2021-04-07,138.807495,142.434998,137.115005,141.434998,141.228287,25128400
+NVDA,2021-04-08,142.527496,144.714996,142.490005,143.169998,142.960754,24441600
+NVDA,2021-04-09,142.139999,144.080002,141.75,144,143.789551,19517200
+NVDA,2021-04-12,142.897507,153.524994,141.392502,152.089996,151.867706,86932400
+NVDA,2021-04-13,152.315002,157,151.257507,156.794998,156.565857,67621200
+NVDA,2021-04-14,156.25,157.205002,152.274994,152.770004,152.546738,38550000
+NVDA,2021-04-15,156.625,162.142502,156.315002,161.372498,161.136673,59848000
+NVDA,2021-04-16,160.529999,161.657501,158.652496,159.125,158.892471,33520800
+NVDA,2021-04-19,155.365005,158.074997,152.330002,153.617493,153.392975,40442000
+NVDA,2021-04-20,153.232498,154.970001,149.630005,151.712494,151.490753,33413200
+NVDA,2021-04-21,151.1875,153.625,151.022507,153.604996,153.380508,21677600
+NVDA,2021-04-22,153.75,154.384995,147.835007,148.502502,148.285477,27778800
+NVDA,2021-04-23,149.342499,153.350006,149.002502,152.652496,152.429398,22750000
+NVDA,2021-04-26,151.850006,154.789993,151.25,154.779999,154.553787,19779600
+NVDA,2021-04-27,155.785004,156.705002,153.544998,153.817505,153.592697,16457200
+NVDA,2021-04-28,153.645004,155.322495,152.154999,152.767502,152.544235,20941600
+NVDA,2021-04-29,154,154.365005,150.714996,153.247498,153.023529,17319600
+NVDA,2021-04-30,151.744995,153.649994,149.970001,150.095001,149.875626,20191200
+NVDA,2021-05-03,151.25,152.467499,147.875,148.367493,148.150665,20391200
+NVDA,2021-05-04,146.372498,146.375,140.102493,143.512497,143.30275,40532400
+NVDA,2021-05-05,147.089996,148.134995,143.875,144.585007,144.373703,29202400
+NVDA,2021-05-06,144.952499,145.712494,142.179993,145.229996,145.017746,19338000
+NVDA,2021-05-07,148.082504,149.707504,146.717499,148.122498,147.906021,22932800
+NVDA,2021-05-10,147.872498,148.059998,142.5,142.657501,142.44902,26890400
+NVDA,2021-05-11,138.25,143.547501,137.5,143.0625,142.853409,28558400
+NVDA,2021-05-12,140.095001,142.602493,137.092499,137.585007,137.383942,30340800
+NVDA,2021-05-13,140.337494,140.807495,134.589996,136.652496,136.452774,28540400
+NVDA,2021-05-14,138.899994,143.279999,137.485001,142.429993,142.221832,25861600
+NVDA,2021-05-17,141.570007,141.692505,138.535004,141.654999,141.447983,21698000
+NVDA,2021-05-18,142.669998,144.042496,140.039993,140.157501,139.952652,18625600
+NVDA,2021-05-19,135.664993,140.794998,135.432495,140.657501,140.451935,34400000
+NVDA,2021-05-20,143.024994,146.837494,142.705002,146.125,145.911453,32159200
+NVDA,2021-05-21,151.637497,152.220001,148.695007,149.917496,149.69838,67299200
+NVDA,2021-05-24,152.125,157.449997,151.759995,156.119995,155.89183,55481600
+NVDA,2021-05-25,157.660004,158.184998,154.824997,156.477493,156.248779,43540800
+NVDA,2021-05-26,157.342499,157.9375,155.862503,157,156.770538,37044000
+NVDA,2021-05-27,156.997498,157.5,154.600006,154.880005,154.653641,58147600
+NVDA,2021-05-28,155.009995,162.774994,155.009995,162.445007,162.207596,64453600
+NVDA,2021-06-01,162.699997,163.882507,159.032501,162.645004,162.407288,47280400
+NVDA,2021-06-02,162.522507,169.1875,162.354996,167.782501,167.537292,59416800
+NVDA,2021-06-03,167.007507,172.589996,165.830002,169.697495,169.449493,58000800
+NVDA,2021-06-04,171.125,176.610001,170.955002,175.782501,175.525604,61712000
+NVDA,2021-06-07,175.712494,178.125,171.927505,176.190002,175.932526,57575600
+NVDA,2021-06-08,175.272507,176.214996,172.509995,174.570007,174.314865,32384800
+NVDA,2021-06-09,175.157501,175.75,172.557495,173.582504,173.36853,38165600
+NVDA,2021-06-10,173.5,174.919998,171.759995,174.25,174.035217,28777200
+NVDA,2021-06-11,174.794998,179.392502,174.4375,178.252502,178.032776,41630800
+NVDA,2021-06-14,179.059998,180.395004,176.627502,180.1875,179.965393,32137600
+NVDA,2021-06-15,179.149994,180.162506,177.279999,177.884995,177.66571,24303200
+NVDA,2021-06-16,177.907501,179.547501,175.845001,178.102493,177.882965,30712400
+NVDA,2021-06-17,177.744995,188.350006,177.5625,186.572495,186.342514,80965600
+NVDA,2021-06-18,187.839996,193.75,185.839996,186.387497,186.157761,96885600
+NVDA,2021-06-21,184.352493,185.365005,178.227493,184.272507,184.045364,67238400
+NVDA,2021-06-22,184.714996,189.637497,183.860001,188.867493,188.634659,58014400
+NVDA,2021-06-23,190.077499,191.527496,189.077499,190.572495,190.337585,33235600
+NVDA,2021-06-24,192.277496,194.199997,190.882507,192.054993,191.818237,32092400
+NVDA,2021-06-25,192.804993,193.455002,188.945007,190.309998,190.075394,27836400
+NVDA,2021-06-28,193.612503,200.787506,193.190002,199.850006,199.603653,49543600
+NVDA,2021-06-29,198.824997,200.987503,196.570007,200.267502,200.020645,36763200
+NVDA,2021-06-30,199.992493,201.625,198.637497,200.024994,199.778412,32656800
+NVDA,2021-07-01,201.25,204.559998,200.190002,202.119995,201.87085,48013600
+NVDA,2021-07-02,204.402496,205.052505,202.877502,204.869995,204.617462,34276400
+NVDA,2021-07-06,207.375,208.419998,203.502502,206.985001,206.729874,44670800
+NVDA,2021-07-07,208.535004,208.75,203.320007,203.717499,203.4664,41842800
+NVDA,2021-07-08,198.565002,201.330002,197.007507,199.027496,198.782166,50330000
+NVDA,2021-07-09,199.625,200.802505,197.542496,200.502502,200.255356,29662400
+NVDA,2021-07-12,202.399994,205.327499,201.877502,205.125,204.872147,32198400
+NVDA,2021-07-13,204.005005,204.612503,201.139999,202.5,202.250397,29070800
+NVDA,2021-07-14,203.577499,204.177505,197.527496,198.414993,198.17041,38010000
+NVDA,2021-07-15,198.117493,198.470001,188.585007,189.662506,189.428711,55056400
+NVDA,2021-07-16,190.304993,191.570007,180.729996,181.610001,181.38613899999999,68822400
+NVDA,2021-07-19,179.152496,190.419998,178.654999,187.797501,187.565994,74906000
+NVDA,2021-07-20,187.300003,188.380005,181.639999,186.119995,185.890579,43468700
+NVDA,2021-07-21,188.820007,195.270004,187.419998,194.100006,193.860764,37101700
+NVDA,2021-07-22,196.419998,198.869995,192.759995,195.940002,195.698486,32382600
+NVDA,2021-07-23,196.559998,197,192.5,195.580002,195.338928,19567200
+NVDA,2021-07-26,193.110001,194.419998,189.139999,192.940002,192.702164,20394300
+NVDA,2021-07-27,192.649994,196.220001,187.410004,192.080002,191.843231,24886300
+NVDA,2021-07-28,193.190002,196.460007,189.949997,195.029999,194.789597,20219100
+NVDA,2021-07-29,195.190002,198.529999,193.279999,196.619995,196.37764,19078100
+NVDA,2021-07-30,194.179993,196.300003,192.630005,194.990005,194.749664,18349700
+NVDA,2021-08-02,197,199.610001,193.610001,197.5,197.256577,21744400
+NVDA,2021-08-03,197.399994,202.220001,192.199997,198.149994,197.905746,30181100
+NVDA,2021-08-04,199.899994,203.179993,198.279999,202.740005,202.490112,23130900
+NVDA,2021-08-05,205,207.330002,203.419998,206.369995,206.115616,21143500
+NVDA,2021-08-06,205.240005,205.699997,202.100006,203.660004,203.408951,17849700
+NVDA,2021-08-09,204.460007,205.080002,201.429993,202.949997,202.699844,14644300
+NVDA,2021-08-10,203.220001,204.300003,198.350006,199.360001,199.114243,17923800
+NVDA,2021-08-11,200.429993,200.490005,194.300003,196.990005,196.747177,18592500
+NVDA,2021-08-12,198.699997,200.289993,196.199997,199.050003,198.804657,15165200
+NVDA,2021-08-13,199.050003,202.139999,198.509995,201.880005,201.631149,18306300
+NVDA,2021-08-16,201.350006,202.869995,194.529999,199.5,199.254089,21087600
+NVDA,2021-08-17,196.850006,197.699997,192.669998,194.580002,194.340149,20458500
+NVDA,2021-08-18,195,196.339996,190,190.399994,190.165314,28591300
+NVDA,2021-08-19,194.940002,204.949997,187.619995,197.979996,197.735962,76655500
+NVDA,2021-08-20,199.910004,208.649994,199.330002,208.160004,207.903397,67574100
+NVDA,2021-08-23,209.710007,219.970001,209.5,219.580002,219.309326,57580700
+NVDA,2021-08-24,217.529999,219.589996,215.350006,217.929993,217.661362,29729900
+NVDA,2021-08-25,217.369995,224.699997,217.220001,222.130005,221.856186,34770100
+NVDA,2021-08-26,222,223.399994,217.899994,220.679993,220.407974,23794000
+NVDA,2021-08-27,221.839996,227.220001,221.669998,226.360001,226.080963,30472200
+NVDA,2021-08-30,228.300003,230.429993,225.509995,226.880005,226.600327,26258000
+NVDA,2021-08-31,226.949997,226.949997,221.199997,223.850006,223.61351,25985000
+NVDA,2021-09-01,224.850006,226.970001,223.570007,224.410004,224.172913,20176700
+NVDA,2021-09-02,225.179993,225.929993,222.949997,223.960007,223.723373,18783400
+NVDA,2021-09-03,223.25,229.860001,222,228.429993,228.188629,28053200
+NVDA,2021-09-07,228.330002,228.990005,225.220001,226.619995,226.380554,19810700
+NVDA,2021-09-08,225.130005,226.100006,219.770004,223.389999,223.153992,25443400
+NVDA,2021-09-09,223.119995,225.380005,221.309998,221.770004,221.535706,19685600
+NVDA,2021-09-10,223.479996,226.259995,222.699997,224.779999,224.542511,24837600
+NVDA,2021-09-13,226.839996,229.639999,218.580002,221.520004,221.28598,29750000
+NVDA,2021-09-14,222.75,224.100006,220.860001,222.419998,222.185013,19975500
+NVDA,2021-09-15,223.089996,223.669998,219.660004,223.410004,223.173965,16653800
+NVDA,2021-09-16,221.830002,222.770004,219.270004,222.419998,222.185013,15603300
+NVDA,2021-09-17,223,223.210007,218.300003,219,218.768631,29450300
+NVDA,2021-09-20,211.460007,214.330002,206.619995,211.130005,210.906952,34944000
+NVDA,2021-09-21,214.169998,214.25,209.5,212.460007,212.235535,20468800
+NVDA,2021-09-22,213.660004,219.600006,211.960007,219.410004,219.178192,26872600
+NVDA,2021-09-23,221.399994,225.350006,218.899994,224.820007,224.582474,24855500
+NVDA,2021-09-24,220.699997,221.490005,218.610001,220.809998,220.576691,21765500
+NVDA,2021-09-27,217.100006,217.990005,213.25,216.600006,216.37114,24521500
+NVDA,2021-09-28,212.139999,214.190002,206.509995,206.990005,206.771301,34306900
+NVDA,2021-09-29,209.399994,210.169998,204.669998,205.169998,204.953232,21839400
+NVDA,2021-09-30,207.679993,210.660004,206.880005,207.160004,206.941147,22100900
+NVDA,2021-10-01,207.5,208.589996,202.029999,207.419998,207.200851,24097800
+NVDA,2021-10-04,205.039993,205.419998,195.550003,197.320007,197.111542,34563500
+NVDA,2021-10-05,199.5,206.479996,198.539993,204.509995,204.2939,27928200
+NVDA,2021-10-06,201.199997,207.199997,200.800003,207,206.781296,29720200
+NVDA,2021-10-07,210.919998,213.220001,209.720001,210.75,210.527328,25691900
+NVDA,2021-10-08,211.009995,212.059998,207.75,208.309998,208.08992,15125800
+NVDA,2021-10-11,205.75,210.630005,205.110001,206.949997,206.731354,16338800
+NVDA,2021-10-12,208.279999,210.570007,205.279999,206.710007,206.491623,16213400
+NVDA,2021-10-13,209.179993,209.899994,207.130005,209.389999,209.168777,18065200
+NVDA,2021-10-14,212.880005,217.550003,211.220001,217.460007,217.230255,24358900
+NVDA,2021-10-15,218.100006,219.309998,216.619995,218.619995,218.389023,22699400
+NVDA,2021-10-18,217.490005,222.910004,216.440002,222.220001,221.985214,18949400
+NVDA,2021-10-19,222.759995,223.789993,220.369995,222.899994,222.664505,16147300
+NVDA,2021-10-20,223.050003,224.330002,219.820007,221.029999,220.796478,14627600
+NVDA,2021-10-21,220.970001,227.110001,220.830002,226.919998,226.680237,18759000
+NVDA,2021-10-22,228.229996,231.300003,225.610001,227.259995,227.019897,24938400
+NVDA,2021-10-25,229.729996,233.550003,227.699997,231.660004,231.415237,23023500
+NVDA,2021-10-26,239.889999,252.589996,239.240005,247.169998,246.908859,48589800
+NVDA,2021-10-27,244.740005,250.899994,242.820007,244.509995,244.251663,24599000
+NVDA,2021-10-28,248.779999,249.5,245.229996,249.410004,249.146484,23420400
+NVDA,2021-10-29,250.009995,257.089996,250,255.669998,255.399872,29250300
+NVDA,2021-11-01,256.48999,258.940002,252.270004,258.269989,257.997131,26574000
+NVDA,2021-11-02,258.220001,266.779999,258,264.01001,263.731079,29411200
+NVDA,2021-11-03,266.700012,267.839996,262.350006,265.980011,265.699036,23991000
+NVDA,2021-11-04,272.290009,313.649994,271.179993,298.01001,297.695129,115363100
+NVDA,2021-11-05,301.869995,314,294.100006,297.519989,297.205658,85126000
+NVDA,2021-11-08,301.48999,311,299.070007,308.040009,307.714539,50310100
+NVDA,2021-11-09,322.820007,323.100006,299.640015,306.570007,306.246124,64674600
+NVDA,2021-11-10,293.559998,308.5,287.779999,294.589996,294.278778,63620600
+NVDA,2021-11-11,304.679993,305.899994,297.769989,303.899994,303.578918,33217200
+NVDA,2021-11-12,300.100006,306.799988,296.299988,303.899994,303.578918,41305400
+NVDA,2021-11-15,305.519989,306.440002,292.470001,300.25,299.932739,38490900
+NVDA,2021-11-16,297.589996,303.899994,297.059998,302.029999,301.710876,26448400
+NVDA,2021-11-17,304.179993,305.089996,288,292.609985,292.300842,42850800
+NVDA,2021-11-18,323.670013,327.600006,313.209991,316.75,316.415314,78171100
+NVDA,2021-11-19,322.429993,330.880005,319.049988,329.850006,329.501556,53386700
+NVDA,2021-11-22,335.170013,346.470001,319,319.559998,319.222412,75433500
+NVDA,2021-11-23,315.350006,323.600006,308.799988,317.459991,317.124542,53216300
+NVDA,2021-11-24,314.609985,328.549988,309.279999,326.73999,326.394806,43516200
+NVDA,2021-11-26,326,327.100006,313.5,315.029999,314.697174,28306900
+NVDA,2021-11-29,323.660004,334.119995,320.359985,333.76001,333.407379,45496400
+NVDA,2021-11-30,331.690002,333.529999,318.640015,326.76001,326.414764,62206600
+NVDA,2021-12-01,332.190002,332.890015,313.799988,314.350006,314.056335,48436800
+NVDA,2021-12-02,312.140015,324.779999,310.25,321.26001,320.9599,47289000
+NVDA,2021-12-03,320,321.290009,301.299988,306.929993,306.64325,54432500
+NVDA,2021-12-06,298.799988,302.410004,280.380005,300.369995,300.089417,65893800
+NVDA,2021-12-07,309.570007,324.48999,306.51001,324.269989,323.96701,59305300
+NVDA,2021-12-08,319.98999,322.899994,314.209991,318.26001,317.962708,47555100
+NVDA,2021-12-09,317.339996,322.049988,304.279999,304.899994,304.615143,48850700
+NVDA,2021-12-10,311.5,313.049988,298.609985,301.980011,301.697876,48882500
+NVDA,2021-12-13,302.48999,302.940002,281.160004,281.609985,281.346863,59834400
+NVDA,2021-12-14,276.98999,286.779999,272.5,283.369995,283.105255,66703500
+NVDA,2021-12-15,284,305,278.380005,304.589996,304.30542,69829700
+NVDA,2021-12-16,311.519989,311.600006,280.929993,283.869995,283.604797,70736600
+NVDA,2021-12-17,279.850006,289.220001,277.600006,278.01001,277.750275,71375800
+NVDA,2021-12-20,273.049988,281.440002,271.450012,277.190002,276.93103,46184700
+NVDA,2021-12-21,283.73999,291.200012,274.01001,290.75,290.478363,52438500
+NVDA,2021-12-22,288.910004,295.549988,284.48999,294,293.725342,39518400
+NVDA,2021-12-23,297.549988,300.589996,294.309998,296.399994,296.123108,34302200
+NVDA,2021-12-27,296.600006,310.869995,296.399994,309.450012,309.16095,40368600
+NVDA,2021-12-28,313.119995,313.299988,300.119995,303.220001,302.936737,42059100
+NVDA,2021-12-29,302.730011,305.480011,293.660004,300.01001,299.729736,34313900
+NVDA,2021-12-30,298.269989,304.570007,295.399994,295.859985,295.583588,30886400
+NVDA,2021-12-31,296.73999,300.299988,293.309998,294.109985,293.835236,26653000
+NVDA,2022-01-03,298.149994,307.109985,297.850006,301.209991,300.928619,39154700
+NVDA,2022-01-04,302.769989,304.679993,283.48999,292.899994,292.626343,52715400
+NVDA,2022-01-05,289.48999,294.160004,275.329987,276.040009,275.782166,49806400
+NVDA,2022-01-06,276.399994,284.380005,270.649994,281.779999,281.516724,45418600
+NVDA,2022-01-07,281.410004,284.220001,270.570007,272.470001,272.215424,40993900
+NVDA,2022-01-10,265.809998,274.690002,256.440002,274,273.744019,59468100
+NVDA,2022-01-11,273.230011,280.649994,268.390015,278.170013,277.910156,40408900
+NVDA,2022-01-12,280.670013,285.950012,276.079987,279.98999,279.728394,38341300
+NVDA,2022-01-13,283.790009,284.799988,264.980011,265.75,265.50174,54017100
+NVDA,2022-01-14,263,271.970001,262.100006,269.420013,269.168304,39583200
+NVDA,2022-01-18,262.600006,266.380005,257.700012,259.029999,258.787994,42427000
+NVDA,2022-01-19,260.790009,265.429993,250.520004,250.669998,250.435806,48831500
+NVDA,2022-01-20,253.039993,255.789993,240.779999,241.5,241.274384,43518100
+NVDA,2022-01-21,235.070007,248.229996,232.630005,233.740005,233.521637,71895800
+NVDA,2022-01-24,223.300003,233.800003,208.880005,233.720001,233.501648,91398200
+NVDA,2022-01-25,225.460007,229.429993,220,223.240005,223.031448,66461600
+NVDA,2022-01-26,232.399994,240.570007,223,227.720001,227.507248,75595900
+NVDA,2022-01-27,235.679993,239.949997,216.75,219.440002,219.235016,57335300
+NVDA,2022-01-28,220.119995,228.580002,212.960007,228.399994,228.18663,54377400
+NVDA,2022-01-31,231.820007,245.089996,230.520004,244.860001,244.631256,56468000
+NVDA,2022-02-01,251.039993,251.449997,238.899994,246.380005,246.149826,51892500
+NVDA,2022-02-02,257.940002,258.170013,245.529999,252.419998,252.184189,54341900
+NVDA,2022-02-03,244.580002,250.770004,237.800003,239.479996,239.256271,41017800
+NVDA,2022-02-04,239.720001,246.350006,236.320007,243.190002,242.962814,35482900
+NVDA,2022-02-07,243.720001,251.820007,242.020004,247.279999,247.048981,37686800
+NVDA,2022-02-08,243.589996,252.300003,239.800003,251.080002,250.845444,41035900
+NVDA,2022-02-09,256.220001,267.25,253.529999,267.049988,266.800507,52428200
+NVDA,2022-02-10,259.950012,269.25,256,258.23999,257.998749,51320000
+NVDA,2022-02-11,259.160004,261.519989,237.729996,239.490005,239.266266,60547200
+NVDA,2022-02-14,239.339996,248.75,237.550003,242.669998,242.443298,44042400
+NVDA,2022-02-15,249.490005,265.450012,247.839996,264.950012,264.702484,69986900
+NVDA,2022-02-16,262.589996,265.820007,255.520004,265.109985,264.862335,73267600
+NVDA,2022-02-17,256.299988,257.850006,241.649994,245.070007,244.841064,81059500
+NVDA,2022-02-18,246.679993,249.860001,231,236.419998,236.199127,76125500
+NVDA,2022-02-22,230.350006,240.639999,230,233.899994,233.681473,63342200
+NVDA,2022-02-23,238.020004,241.550003,223.009995,223.869995,223.660843,56651100
+NVDA,2022-02-24,210.149994,238,208.899994,237.479996,237.258133,73580100
+NVDA,2022-02-25,237.210007,242.169998,233.809998,241.570007,241.34433,52886600
+NVDA,2022-02-28,239.919998,246.649994,237.070007,243.850006,243.622208,47731900
+NVDA,2022-03-01,242.910004,243.770004,231.320007,234.770004,234.550674,41205600
+NVDA,2022-03-02,237.559998,244.089996,234.149994,242.199997,242.014954,38964200
+NVDA,2022-03-03,242.619995,243.259995,234.690002,237.139999,236.958817,36509500
+NVDA,2022-03-04,233.839996,236.800003,224.820007,229.360001,229.184784,43141500
+NVDA,2022-03-07,228.169998,230.330002,213.300003,213.520004,213.356873,45082100
+NVDA,2022-03-08,213.089996,223.729996,206.5,215.139999,214.975632,55746700
+NVDA,2022-03-09,223.869995,232.199997,222.470001,230.139999,229.964172,49274200
+NVDA,2022-03-10,225.309998,227.880005,218.820007,226.580002,226.406891,42806600
+NVDA,2022-03-11,230.220001,231.449997,220.460007,221,220.831161,36720900
+NVDA,2022-03-14,218.690002,222.619995,211.589996,213.300003,213.137039,38535400
+NVDA,2022-03-15,215.179993,230.380005,213.220001,229.729996,229.554489,49199600
+NVDA,2022-03-16,235,245.970001,231.720001,244.960007,244.772858,67142200
+NVDA,2022-03-17,241.199997,248.419998,239.059998,247.660004,247.470795,47194100
+NVDA,2022-03-18,247.990005,265.690002,246.240005,264.529999,264.327881,73071900
+NVDA,2022-03-21,265.070007,271.519989,259.670013,267.339996,267.135742,59172700
+NVDA,2022-03-22,267.269989,272.380005,260.720001,265.23999,265.037323,54700700
+NVDA,2022-03-23,261.26001,266.119995,255.75,256.339996,256.144165,50212000
+NVDA,2022-03-24,261.660004,283.200012,259.070007,281.5,281.284943,87737900
+NVDA,2022-03-25,278.859985,283.579987,272.709991,276.920013,276.708466,57901600
+NVDA,2022-03-28,277.559998,282.5,272.059998,282.190002,281.974396,42549400
+NVDA,2022-03-29,286.950012,289.459991,279.799988,286.559998,286.341064,48898400
+NVDA,2022-03-30,283.040009,284.959991,275.029999,276.899994,276.688446,46348700
+NVDA,2022-03-31,277.820007,282.480011,272.700012,272.859985,272.65152,52344000
+NVDA,2022-04-01,273.75,274.959991,262.670013,267.119995,266.915894,51723500
+NVDA,2022-04-04,267.279999,275.579987,266.130005,273.600006,273.390991,39712000
+NVDA,2022-04-05,272.540009,273.190002,258.200012,259.309998,259.111908,43661500
+NVDA,2022-04-06,249.339996,253,240.029999,244.070007,243.88353,70383300
+NVDA,2022-04-07,244.410004,247.220001,234.779999,242.080002,241.89505,55799200
+NVDA,2022-04-08,239.169998,239.229996,230.619995,231.190002,231.013367,52478100
+NVDA,2022-04-11,222.139999,223.199997,216.600006,219.169998,219.002548,57520700
+NVDA,2022-04-12,225.369995,227.25,212.820007,215.039993,214.875702,66225800
+NVDA,2022-04-13,217.279999,225,214.550003,222.029999,221.860352,51694300
+NVDA,2022-04-14,225.050003,227.770004,211.630005,212.580002,212.417587,56909700
+NVDA,2022-04-18,212,220.880005,210.789993,217.830002,217.663574,52570100
+NVDA,2022-04-19,217.199997,223.729996,213.139999,221.979996,221.810394,51278100
+NVDA,2022-04-20,225.169998,226.699997,212,214.820007,214.655884,46897400
+NVDA,2022-04-21,217.089996,223.919998,200,201.830002,201.675797,65620900
+NVDA,2022-04-22,203.029999,204.860001,195,195.149994,195.0009,62471300
+NVDA,2022-04-25,192.020004,199.449997,190.960007,199.020004,198.86795,64156600
+NVDA,2022-04-26,197.179993,197.880005,186.699997,187.880005,187.736465,65314300
+NVDA,2022-04-27,185.979996,191.669998,182.899994,184.149994,184.009308,49946000
+NVDA,2022-04-28,189.669998,200.369995,184.899994,197.820007,197.668869,57032700
+NVDA,2022-04-29,194.020004,201.279999,185.169998,185.470001,185.328308,50043500
+NVDA,2022-05-02,185.410004,195.740005,183.910004,195.330002,195.180771,57204900
+NVDA,2022-05-03,194,198.25,191.330002,196.020004,195.870255,47575100
+NVDA,2022-05-04,199.229996,204,187.509995,203.339996,203.184647,64885500
+NVDA,2022-05-05,198.669998,199.25,185,188.440002,188.296021,62633100
+NVDA,2022-05-06,187.360001,195.119995,179.899994,186.75,186.60733,63329700
+NVDA,2022-05-09,180.339996,182.550003,168.270004,169.5,169.37051399999999,64445500
+NVDA,2022-05-10,176.889999,181.979996,170.25,175.949997,175.815567,76147400
+NVDA,2022-05-11,173.470001,177.529999,165.679993,166.300003,166.172958,67016700
+NVDA,2022-05-12,162.190002,167.880005,155.669998,161.75,161.626419,70872800
+NVDA,2022-05-13,167.880005,179.279999,165.929993,177.059998,176.924713,67043700
+NVDA,2022-05-16,175.089996,177.880005,171.059998,172.639999,172.508087,52144600
+NVDA,2022-05-17,180.740005,183.710007,176.339996,181.770004,181.631134,58583000
+NVDA,2022-05-18,177.050003,181.179993,168.639999,169.380005,169.250595,54516100
+NVDA,2022-05-19,169.369995,176.869995,167.339996,171.240005,171.109192,62131000
+NVDA,2022-05-20,173.320007,174.100006,157.550003,166.940002,166.812454,73910500
+NVDA,2022-05-23,162.740005,169.149994,161.789993,168.979996,168.850906,63988900
+NVDA,2022-05-24,165.100006,165.970001,157.800003,161.539993,161.416565,58855000
+NVDA,2022-05-25,160.199997,171.110001,160,169.75,169.620316,78113200
+NVDA,2022-05-26,160.360001,180.919998,160.220001,178.509995,178.373611,99657500
+NVDA,2022-05-27,181.860001,188.809998,181,188.110001,187.966278,73837900
+NVDA,2022-05-31,189.800003,192,183.5,186.720001,186.577332,66410000
+NVDA,2022-06-01,187.240005,190.529999,181.220001,183.199997,183.060028,54451400
+NVDA,2022-06-02,182.919998,196.190002,181.979996,195.919998,195.770309,64865600
+NVDA,2022-06-03,190.820007,193.320007,185.220001,187.199997,187.056976,59877900
+NVDA,2022-06-06,191.389999,193.369995,185.639999,187.860001,187.716476,42240600
+NVDA,2022-06-07,184.720001,190,181.880005,189.259995,189.115402,38891400
+NVDA,2022-06-08,187.990005,191.800003,185.350006,186.479996,186.376907,36325200
+NVDA,2022-06-09,184.809998,189.330002,180.410004,180.479996,180.380234,39557400
+NVDA,2022-06-10,176,176.970001,168.690002,169.740005,169.646179,46524800
+NVDA,2022-06-13,160,163.119995,156.059998,156.470001,156.383514,60415300
+NVDA,2022-06-14,157.309998,160.660004,154.119995,158.360001,158.272476,46968000
+NVDA,2022-06-15,160.949997,168.679993,159.259995,165.270004,165.17865,56393600
+NVDA,2022-06-16,158.600006,159.419998,154.009995,156.009995,155.923752,54574900
+NVDA,2022-06-17,156.479996,159.949997,153.279999,158.800003,158.712219,63033400
+NVDA,2022-06-21,164.75,170.080002,164.070007,165.660004,165.568436,48308900
+NVDA,2022-06-22,162.259995,166.619995,161.800003,163.600006,163.509583,43713500
+NVDA,2022-06-23,165.190002,165.850006,158.529999,162.25,162.160309,46368000
+NVDA,2022-06-24,165,171.399994,163.100006,171.259995,171.165329,47215300
+NVDA,2022-06-27,173.119995,173.300003,166.259995,168.690002,168.596756,42796800
+NVDA,2022-06-28,169,172.020004,159.449997,159.820007,159.731659,46114900
+NVDA,2022-06-29,158.139999,158.199997,151.699997,155.419998,155.334091,48235200
+NVDA,2022-06-30,153.610001,155.669998,148.619995,151.589996,151.506195,68607000
+NVDA,2022-07-01,148.990005,150.630005,143.919998,145.229996,145.149719,57761000
+NVDA,2022-07-05,141.75,149.710007,140.550003,149.639999,149.557281,65139700
+NVDA,2022-07-06,150.100006,153.190002,147.889999,151.300003,151.21637,52906600
+NVDA,2022-07-07,154.559998,159.449997,153.889999,158.580002,158.49234,49290300
+NVDA,2022-07-08,154.300003,160.369995,153.889999,158.380005,158.29245,46797200
+NVDA,2022-07-11,155.259995,155.270004,150.380005,151.520004,151.436249,43732100
+NVDA,2022-07-12,152.679993,154.309998,148.770004,150.820007,150.736633,45848300
+NVDA,2022-07-13,145.899994,153.75,144.649994,151.639999,151.556183,52191800
+NVDA,2022-07-14,151.080002,154.729996,147.279999,153.720001,153.635025,45623500
+NVDA,2022-07-15,156.589996,157.820007,154.449997,157.619995,157.532867,38593500
+NVDA,2022-07-18,163.020004,168.970001,160.020004,161.009995,160.92099,67051700
+NVDA,2022-07-19,164.860001,171.100006,161.720001,169.919998,169.82608,70236600
+NVDA,2022-07-20,169.470001,179.330002,168.009995,178.070007,177.971573,76053800
+NVDA,2022-07-21,178.850006,181.440002,175.449997,180.5,180.400238,55704900
+NVDA,2022-07-22,178.929993,179.669998,171.369995,173.190002,173.094269,53667100
+NVDA,2022-07-25,170.190002,171.240005,166.490005,170.240005,170.145889,48074800
+NVDA,2022-07-26,168.889999,169.190002,164.779999,165.330002,165.238617,39786500
+NVDA,2022-07-27,170.320007,179.360001,169.130005,177.899994,177.801651,56977600
+NVDA,2022-07-28,179.75,181.399994,174.399994,179.839996,179.740601,47464600
+NVDA,2022-07-29,178.130005,182.440002,176.919998,181.630005,181.529617,43546000
+NVDA,2022-08-01,181.820007,188.460007,179.899994,184.410004,184.308075,47646900
+NVDA,2022-08-02,181.220001,189.380005,180.919998,185.259995,185.157593,48952700
+NVDA,2022-08-03,181.839996,189.679993,181.369995,188.929993,188.825562,41814600
+NVDA,2022-08-04,188.490005,192.740005,187.600006,192.149994,192.043777,40965200
+NVDA,2022-08-05,188.100006,192.289993,186.660004,189.889999,189.785034,38606800
+NVDA,2022-08-08,175.020004,182.389999,172.419998,177.929993,177.83165,98185900
+NVDA,2022-08-09,172.520004,174.470001,167.240005,170.860001,170.765549,66826300
+NVDA,2022-08-10,176.979996,181.179993,173.169998,180.970001,180.86998,59742200
+NVDA,2022-08-11,181.309998,187.070007,178.759995,179.419998,179.320831,50932700
+NVDA,2022-08-12,181.600006,187.179993,179.529999,187.089996,186.986588,47809400
+NVDA,2022-08-15,187.009995,191.639999,186.130005,190.320007,190.214813,45766600
+NVDA,2022-08-16,189.199997,191.419998,185.009995,188.789993,188.685638,45124000
+NVDA,2022-08-17,185.229996,186.880005,181.449997,183.350006,183.248657,44679900
+NVDA,2022-08-18,183.009995,188.649994,181.830002,187.729996,187.626221,41544700
+NVDA,2022-08-19,184.059998,185.199997,177.699997,178.490005,178.391342,44158800
+NVDA,2022-08-22,174.899994,175.580002,169.660004,170.339996,170.24585,40959300
+NVDA,2022-08-23,169.889999,174.649994,169.699997,171.809998,171.715027,36998600
+NVDA,2022-08-24,170.119995,174.059998,168.949997,172.220001,172.124802,52266100
+NVDA,2022-08-25,168.440002,179.470001,168.330002,179.130005,179.030975,77069100
+NVDA,2022-08-26,178.570007,179.240005,162.369995,162.600006,162.510132,76912700
+NVDA,2022-08-29,160.199997,163.380005,157.669998,158.009995,157.922653,49613200
+NVDA,2022-08-30,159.600006,160.389999,151.820007,154.679993,154.594482,53018100
+NVDA,2022-08-31,153.839996,155.399994,149.589996,150.940002,150.856567,57371000
+NVDA,2022-09-01,142.089996,143.800003,132.699997,139.369995,139.292953,117886500
+NVDA,2022-09-02,141,141.710007,135.910004,136.470001,136.394577,74315700
+NVDA,2022-09-06,137.309998,137.789993,133.509995,134.649994,134.575562,53575100
+NVDA,2022-09-07,135.630005,138.380005,133.460007,137.139999,137.104919,51265700
+NVDA,2022-09-08,134.589996,140.080002,133.690002,139.899994,139.864212,62487300
+NVDA,2022-09-09,141.570007,144.740005,141.259995,143.869995,143.833191,48661200
+NVDA,2022-09-12,143.690002,145.470001,141.979996,145.050003,145.012909,48415900
+NVDA,2022-09-13,138.020004,139.220001,130.990005,131.309998,131.276413,71495600
+NVDA,2022-09-14,132.539993,132.899994,129.130005,131.279999,131.246429,58850700
+NVDA,2022-09-15,130.149994,132.330002,127.900002,129.289993,129.256927,52362500
+NVDA,2022-09-16,127.419998,132.119995,126.169998,131.979996,131.946243,67075100
+NVDA,2022-09-19,130.119995,134.630005,130.100006,133.820007,133.785782,56968500
+NVDA,2022-09-20,132.149994,134.830002,130.570007,131.759995,131.726288,52481800
+NVDA,2022-09-21,132.130005,140.309998,131.100006,132.610001,132.57608,80767900
+NVDA,2022-09-22,130.699997,131.490005,124.279999,125.610001,125.577873,75916200
+NVDA,2022-09-23,124.199997,126.110001,122.57,125.160004,125.127991,66330900
+NVDA,2022-09-26,124.910004,126.589996,122.139999,122.279999,122.248726,54734300
+NVDA,2022-09-27,125.07,127.360001,122.580002,124.129997,124.098251,55385400
+NVDA,2022-09-28,124.099998,128.229996,123.540001,127.360001,127.327423,54241400
+NVDA,2022-09-29,124.480003,125,119.459999,122.199997,122.168739,53276300
+NVDA,2022-09-30,120.870003,126.330002,120.75,121.389999,121.358955,56563800
+NVDA,2022-10-03,123.470001,126.779999,121.050003,125.120003,125.088005,54747800
+NVDA,2022-10-04,128.789993,132.199997,128.789993,131.669998,131.636322,58418200
+NVDA,2022-10-05,129.110001,133.210007,126.209999,132.089996,132.056213,50713100
+NVDA,2022-10-06,132.199997,136.559998,131.029999,131.300003,131.266418,64415700
+NVDA,2022-10-07,125.050003,126.699997,120.220001,120.760002,120.729118,67247800
+NVDA,2022-10-10,120.370003,121.239998,114.080002,116.699997,116.670151,69869900
+NVDA,2022-10-11,115.610001,118.459999,112.830002,115.860001,115.83036800000001,66748200
+NVDA,2022-10-12,115.790001,117.349998,113.449997,115,114.970589,49259000
+NVDA,2022-10-13,109.709999,120.779999,108.129997,119.599998,119.569412,85010300
+NVDA,2022-10-14,120.57,121.110001,112.040001,112.269997,112.24128,71343200
+NVDA,2022-10-17,115.18,119.480003,115.169998,118.879997,118.849594,58077400
+NVDA,2022-10-18,123.440002,124.919998,116.18,119.669998,119.639389,65936200
+NVDA,2022-10-19,118.790001,123.5,118.339996,120.510002,120.479179,52313100
+NVDA,2022-10-20,121.129997,127.690002,121.050003,121.940002,121.908813,65239800
+NVDA,2022-10-21,120.980003,124.980003,118.870003,124.660004,124.62812,60949400
+NVDA,2022-10-24,125.080002,127.099998,120.639999,125.989998,125.957771,51745700
+NVDA,2022-10-25,126.940002,133,126.639999,132.610001,132.57608,50548200
+NVDA,2022-10-26,128.690002,133.880005,127.080002,128.960007,128.927017,53295300
+NVDA,2022-10-27,136.300003,138.380005,131.220001,131.759995,131.726288,58311300
+NVDA,2022-10-28,131.039993,138.5,130.610001,138.339996,138.304611,52104000
+NVDA,2022-10-31,137.779999,138.380005,132.970001,134.970001,134.935486,48634100
+NVDA,2022-11-01,138.110001,139.25,135.190002,135.429993,135.395355,43281700
+NVDA,2022-11-02,138.5,142.100006,132.110001,132.190002,132.156189,67262800
+NVDA,2022-11-03,130.429993,137.809998,129.559998,134.210007,134.175674,50006500
+NVDA,2022-11-04,139.860001,142.289993,136.970001,141.559998,141.523788,61257600
+NVDA,2022-11-07,142.279999,144.119995,139.539993,143.009995,142.973419,41006100
+NVDA,2022-11-08,148.009995,148.910004,142.160004,146.020004,145.982651,59529200
+NVDA,2022-11-09,141.619995,142.110001,137.589996,137.759995,137.724762,45441400
+NVDA,2022-11-10,148,157.729996,145.470001,157.5,157.459717,70081900
+NVDA,2022-11-11,158.070007,163.889999,154.820007,163.270004,163.228241,65548700
+NVDA,2022-11-14,162.179993,165.399994,159.220001,162.949997,162.908325,52785200
+NVDA,2022-11-15,167.220001,169.979996,163.820007,166.660004,166.617371,54587600
+NVDA,2022-11-16,161.619995,163.619995,158.729996,159.100006,159.059311,64954700
+NVDA,2022-11-17,157.149994,162.660004,155.350006,156.770004,156.729904,71089400
+NVDA,2022-11-18,159.660004,160.020004,151.199997,154.089996,154.050583,49207200
+NVDA,2022-11-21,151.470001,154.770004,150.800003,153.169998,153.130829,40473900
+NVDA,2022-11-22,153.279999,160.580002,151.220001,160.380005,160.338989,47286600
+NVDA,2022-11-23,160.979996,165.270004,160.479996,165.190002,165.147751,42724100
+NVDA,2022-11-25,163.179993,164.869995,161.720001,162.699997,162.658386,16793400
+NVDA,2022-11-28,160.259995,163.570007,157.25,158.270004,158.229523,30374100
+NVDA,2022-11-29,158.270004,159.320007,155.199997,156.389999,156.350006,29838400
+NVDA,2022-11-30,156.970001,169.300003,155.970001,169.229996,169.229996,56529800
+NVDA,2022-12-01,169.990005,172.649994,166.350006,171.350006,171.350006,47097700
+NVDA,2022-12-02,166.589996,169.330002,164.449997,168.759995,168.759995,37138900
+NVDA,2022-12-05,166.789993,169.949997,164.720001,166.100006,166.100006,35225500
+NVDA,2022-12-06,165.300003,165.729996,158.190002,159.869995,159.869995,35269400
+NVDA,2022-12-07,157.720001,161.860001,156.669998,161.199997,161.199997,37238800
+NVDA,2022-12-08,162.729996,171.789993,159.589996,171.690002,171.690002,51545600
+NVDA,2022-12-09,171.600006,175.830002,169.75,170.009995,170.009995,46533800
+NVDA,2022-12-12,170.369995,175.380005,167.970001,175.350006,175.350006,45732800
+NVDA,2022-12-13,185.309998,187.899994,177.110001,180.720001,180.720001,65658900
+NVDA,2022-12-14,179.869995,182.520004,174.199997,176.740005,176.740005,49688800
+NVDA,2022-12-15,171.460007,173.199997,167,169.520004,169.520004,47854200
+NVDA,2022-12-16,168.639999,170.410004,164.100006,165.710007,165.710007,47823200
+NVDA,2022-12-19,165.720001,166.089996,161.449997,162.539993,162.539993,35403900
+NVDA,2022-12-20,160.639999,163.100006,158.520004,160.850006,160.850006,40326000
+NVDA,2022-12-21,161.139999,166.270004,161.020004,165.009995,165.009995,32502500
+NVDA,2022-12-22,160.940002,161.380005,148.820007,153.389999,153.389999,56504500
+NVDA,2022-12-23,151.960007,153.389999,148.830002,152.059998,152.059998,34932600
+NVDA,2022-12-27,150.740005,151,140.559998,141.210007,141.210007,46490200
+NVDA,2022-12-28,139.270004,142.619995,138.839996,140.360001,140.360001,35106600
+NVDA,2022-12-29,144.020004,146.830002,142.270004,146.029999,146.029999,35492300
+ORCL,2010-01-04,24.66,25.190001,24.66,24.85,20.751328,26795000
+ORCL,2010-01-05,24.719999,24.85,24.35,24.82,20.726269,28669900
+ORCL,2010-01-06,24.77,24.92,24.379999,24.459999,20.425653,24560700
+ORCL,2010-01-07,24.459999,24.610001,24.08,24.379999,20.35885,30469700
+ORCL,2010-01-08,24.280001,24.75,24.25,24.68,20.609364,23542400
+ORCL,2010-01-11,24.690001,24.799999,24.370001,24.690001,20.617716,19002400
+ORCL,2010-01-12,24.559999,24.610001,24.309999,24.559999,20.509159,26204600
+ORCL,2010-01-13,24.629999,24.99,24.549999,24.799999,20.70957,24912300
+ORCL,2010-01-14,25.129999,25.58,25.049999,25.34,21.20326,44685200
+ORCL,2010-01-15,25.469999,25.639999,24.99,25.24,21.119583,42296200
+ORCL,2010-01-19,25.32,25.5,25.120001,25.33,21.194893,22732200
+ORCL,2010-01-20,25.049999,25.129999,24.51,25.059999,20.968971,39971500
+ORCL,2010-01-21,25.190001,25.540001,24.59,24.83,20.776512,41756100
+ORCL,2010-01-22,24.940001,25.049999,24.110001,24.15,20.207521,33681500
+ORCL,2010-01-25,24.24,24.27,23.82,24.030001,20.107115,26366600
+ORCL,2010-01-26,23.93,24.129999,23.700001,23.879999,19.981604,28746000
+ORCL,2010-01-27,23.9,24.049999,23.540001,23.860001,19.964867,28819300
+ORCL,2010-01-28,24.08,24.18,23.290001,23.469999,19.638542,41245700
+ORCL,2010-01-29,23.65,23.83,22.98,23.059999,19.295464,49957800
+ORCL,2010-02-01,23.360001,23.379999,22.860001,23.219999,19.429346,29572800
+ORCL,2010-02-02,23.33,23.85,23.24,23.76,19.881195,32150600
+ORCL,2010-02-03,23.75,23.84,23.52,23.75,19.872828,23101100
+ORCL,2010-02-04,23.610001,23.780001,23.1,23.110001,19.337311,33254900
+ORCL,2010-02-05,23.35,23.67,23.07,23.549999,19.705473,45919600
+ORCL,2010-02-08,23.540001,23.65,23.1,23.120001,19.345671,32929200
+ORCL,2010-02-09,23.469999,23.719999,23.25,23.51,19.672007,34084100
+ORCL,2010-02-10,23.51,23.610001,22.92,23.110001,19.337311,40139200
+ORCL,2010-02-11,23.059999,23.51,22.83,23.35,19.538134,28159000
+ORCL,2010-02-12,23.110001,23.5,22.969999,23.41,19.588327,33657700
+ORCL,2010-02-16,23.690001,23.85,23.440001,23.809999,19.923027,21582200
+ORCL,2010-02-17,23.950001,24.280001,23.940001,24.18,20.23263,26147200
+ORCL,2010-02-18,24.110001,24.57,24.059999,24.52,20.517122,31679100
+ORCL,2010-02-19,24.41,24.540001,24.18,24.32,20.349771,25941000
+ORCL,2010-02-22,24.59,24.98,24.440001,24.809999,20.759777,37081800
+ORCL,2010-02-23,24.809999,24.889999,24.379999,24.48,20.48365,25098300
+ORCL,2010-02-24,24.629999,24.83,24.459999,24.77,20.726297,24530400
+ORCL,2010-02-25,24.450001,24.9,24.209999,24.870001,20.809982,29145200
+ORCL,2010-02-26,24.959999,24.959999,24.540001,24.65,20.625898,21048700
+ORCL,2010-03-01,24.6,24.91,24.540001,24.74,20.701208,19744300
+ORCL,2010-03-02,24.790001,24.950001,24.52,24.58,20.567326,23535000
+ORCL,2010-03-03,24.51,24.690001,24.4,24.5,20.500389,20726400
+ORCL,2010-03-04,24.469999,24.860001,24.280001,24.76,20.717937,20925500
+ORCL,2010-03-05,24.860001,25,24.84,24.950001,20.876923,19312900
+ORCL,2010-03-08,24.969999,24.969999,24.68,24.700001,20.667742,16843600
+ORCL,2010-03-09,24.6,25.1,24.559999,24.879999,20.81835,21835800
+ORCL,2010-03-10,24.790001,25.02,24.68,24.870001,20.809982,23095900
+ORCL,2010-03-11,24.799999,25.25,24.799999,25.139999,21.035912,24214600
+ORCL,2010-03-12,25.120001,25.190001,24.73,25.049999,20.960596,35344700
+ORCL,2010-03-15,24.92,25.379999,24.879999,25.280001,21.153051,22025300
+ORCL,2010-03-16,25.379999,25.41,24.9,25.209999,21.094481,25478300
+ORCL,2010-03-17,25.23,25.700001,25.139999,25.469999,21.312031,30309400
+ORCL,2010-03-18,25.43,25.6,25.27,25.379999,21.236725,29185800
+ORCL,2010-03-19,25.549999,25.73,24.950001,25.190001,21.077749,45881000
+ORCL,2010-03-22,25.190001,25.700001,25.16,25.559999,21.387342,24945500
+ORCL,2010-03-23,25.67,26,25.540001,25.99,21.747149,25834200
+ORCL,2010-03-24,25.98,26,25.700001,25.76,21.554689,28837000
+ORCL,2010-03-25,25.950001,26.25,25.719999,26.040001,21.788988,54350900
+ORCL,2010-03-26,25.700001,26,25.370001,25.690001,21.496119,58562200
+ORCL,2010-03-29,25.65,25.85,25.41,25.57,21.395712,28975300
+ORCL,2010-03-30,25.48,25.58,25.219999,25.540001,21.370611,29819400
+ORCL,2010-03-31,25.33,25.790001,25.299999,25.709999,21.512854,27196400
+ORCL,2010-04-01,25.780001,25.950001,25.190001,25.459999,21.303665,26562700
+ORCL,2010-04-05,25.51,25.74,25.35,25.58,21.404076,19390200
+ORCL,2010-04-06,25.370001,25.940001,25.299999,25.83,21.613266,26937600
+ORCL,2010-04-07,25.76,25.99,25.75,25.91,21.680202,29833200
+ORCL,2010-04-08,25.879999,26.08,25.719999,25.83,21.613266,28266100
+ORCL,2010-04-09,25.799999,26.139999,25.65,26.129999,21.86429,19663700
+ORCL,2010-04-12,26.059999,26.280001,25.85,26.200001,21.964895,24773300
+ORCL,2010-04-13,26.01,26.629999,26,26.35,22.090647,33933000
+ORCL,2010-04-14,26.34,26.5,26.200001,26.379999,22.115797,27920000
+ORCL,2010-04-15,26.290001,26.4,26.139999,26.200001,21.964895,23828200
+ORCL,2010-04-16,26.09,26.370001,25.91,25.950001,21.755304,42289300
+ORCL,2010-04-19,25.98,26.299999,25.870001,26.190001,21.956511,27078800
+ORCL,2010-04-20,26.379999,26.41,26.02,26.15,21.922976,23703400
+ORCL,2010-04-21,26.120001,26.33,25.98,26.290001,22.040348,24276800
+ORCL,2010-04-22,26.139999,26.309999,25.860001,26.24,21.99843,27275800
+ORCL,2010-04-23,26.17,26.52,26.16,26.48,22.199629,27478900
+ORCL,2010-04-26,26.5,26.610001,26.25,26.469999,22.19125,20080500
+ORCL,2010-04-27,26.34,26.52,25.9,25.98,21.780458,26235700
+ORCL,2010-04-28,26.02,26.110001,25.780001,25.860001,21.679857,31820300
+ORCL,2010-04-29,25.99,26.139999,25.709999,25.969999,21.77207,18620100
+ORCL,2010-04-30,26.07,26.1,25.690001,25.870001,21.688234,25567400
+ORCL,2010-05-03,26.049999,26.15,25.709999,26.01,21.805607,19357000
+ORCL,2010-05-04,25.58,25.67,24.709999,24.969999,20.933718,48382700
+ORCL,2010-05-05,24.85,25.120001,24.629999,24.940001,20.908571,33663600
+ORCL,2010-05-06,24.860001,24.969999,22.200001,23.91,20.045059,56242000
+ORCL,2010-05-07,23.92,24.25,23.110001,23.41,19.625889,63592900
+ORCL,2010-05-10,24.030001,25.129999,23.99,24.389999,20.447472,38947200
+ORCL,2010-05-11,24.25,24.610001,24.110001,24.190001,20.279799,29469800
+ORCL,2010-05-12,24.209999,24.700001,24.190001,24.6,20.623529,27116300
+ORCL,2010-05-13,24.42,24.549999,24.200001,24.24,20.321714,22780300
+ORCL,2010-05-14,24.1,24.120001,23.540001,23.780001,19.936068,28736600
+ORCL,2010-05-17,23.889999,23.889999,23.33,23.74,19.90254,22401200
+ORCL,2010-05-18,23.799999,23.950001,23.309999,23.43,19.642647,29926200
+ORCL,2010-05-19,23.219999,23.5,23.02,23.190001,19.441435,29806500
+ORCL,2010-05-20,22.950001,23.030001,22.34,22.35,18.737228000000002,40313300
+ORCL,2010-05-21,21.620001,22.360001,21.549999,22.16,18.577942,63119700
+ORCL,2010-05-24,22.040001,22.67,21.85,22.280001,18.678545,32817400
+ORCL,2010-05-25,21.77,22.200001,21.629999,22.200001,18.611471,41173900
+ORCL,2010-05-26,22.32,22.620001,21.75,21.91,18.368351,43317600
+ORCL,2010-05-27,22.35,22.610001,22.27,22.58,18.930046,29881400
+ORCL,2010-05-28,22.48,22.85,22.280001,22.57,18.921658,35878200
+ORCL,2010-06-01,22.42,22.84,22.15,22.200001,18.611471,32336200
+ORCL,2010-06-02,22.299999,22.67,21.9,22.639999,18.980349,28371600
+ORCL,2010-06-03,22.709999,22.950001,22.540001,22.84,19.148024,28583600
+ORCL,2010-06-04,22.540001,22.959999,22.040001,22.129999,18.552782,35094700
+ORCL,2010-06-07,22.129999,22.290001,21.690001,21.700001,18.192299,25656900
+ORCL,2010-06-08,21.65,21.780001,21.299999,21.76,18.242598,29552600
+ORCL,2010-06-09,21.77,22.09,21.48,21.540001,18.058159,22198300
+ORCL,2010-06-10,21.879999,22.24,21.73,22.200001,18.611471,25018200
+ORCL,2010-06-11,22.030001,22.75,21.99,22.690001,19.02227,30179600
+ORCL,2010-06-14,23.02,23.08,22.66,22.690001,19.02227,22318600
+ORCL,2010-06-15,22.790001,23.24,22.66,23.200001,19.449831,24304500
+ORCL,2010-06-16,23.059999,23.219999,22.879999,23.18,19.433062,20702000
+ORCL,2010-06-17,23.110001,23.18,22.92,23.07,19.340845,22376600
+ORCL,2010-06-18,23.26,23.26,22.969999,23.200001,19.449831,29538900
+ORCL,2010-06-21,23.370001,23.66,22.98,23.09,19.357607,19526100
+ORCL,2010-06-22,23.24,23.49,22.879999,22.889999,19.189936,19107800
+ORCL,2010-06-23,22.969999,23.01,22.629999,22.68,19.013887,23533600
+ORCL,2010-06-24,22.49,22.700001,22.139999,22.219999,18.628246,30313500
+ORCL,2010-06-25,23.139999,23.25,22.559999,22.66,18.997114,62583800
+ORCL,2010-06-28,22.84,22.85,22.389999,22.450001,18.821062,24643100
+ORCL,2010-06-29,22.02,22.1,21.58,21.75,18.234211,34229000
+ORCL,2010-06-30,21.639999,21.959999,21.389999,21.459999,17.991089,35301600
+ORCL,2010-07-01,21.459999,21.68,21.24,21.549999,18.066544,38318200
+ORCL,2010-07-02,21.709999,22.030001,21.49,21.83,18.301281,31784000
+ORCL,2010-07-06,22,22.709999,22,22.32,18.712078,39642400
+ORCL,2010-07-07,22.700001,23.120001,22.6,23.09,19.357607,36663500
+ORCL,2010-07-08,23.139999,23.34,22.959999,23.219999,19.466595,27335600
+ORCL,2010-07-09,23.25,23.389999,23.139999,23.370001,19.592356,16258800
+ORCL,2010-07-12,23.209999,23.48,23.110001,23.379999,19.642756,19312200
+ORCL,2010-07-13,23.5,23.860001,23.459999,23.709999,19.920008,22207700
+ORCL,2010-07-14,23.85,24.190001,23.719999,23.940001,20.113243,34781800
+ORCL,2010-07-15,23.83,23.9,23.5,23.83,20.020826,26060700
+ORCL,2010-07-16,23.799999,23.950001,23.25,23.27,19.550344,30343000
+ORCL,2010-07-19,23.48,23.67,23.4,23.59,19.819187,19688200
+ORCL,2010-07-20,23.27,23.969999,23.040001,23.92,20.096439,38192700
+ORCL,2010-07-21,23.860001,23.969999,23.459999,23.559999,19.793982,38740000
+ORCL,2010-07-22,23.719999,24.41,23.700001,24.309999,20.424097,32726500
+ORCL,2010-07-23,24.200001,24.58,24.15,24.5,20.583727,29755500
+ORCL,2010-07-26,24.450001,24.67,24.35,24.639999,20.701351,27093000
+ORCL,2010-07-27,24.6,24.68,24.32,24.57,20.642538,23800600
+ORCL,2010-07-28,24.549999,24.59,24.17,24.280001,20.398899,21200100
+ORCL,2010-07-29,24.25,24.389999,23.629999,23.700001,19.911602,39976700
+ORCL,2010-07-30,23.57,23.83,23.4,23.639999,19.861198,48321700
+ORCL,2010-08-02,23.870001,24.389999,23.719999,24.290001,20.407295,26652000
+ORCL,2010-08-03,24.309999,24.34,24.059999,24.209999,20.340084,16366100
+ORCL,2010-08-04,24.290001,24.59,24.17,24.49,20.575321,19989600
+ORCL,2010-08-05,24.280001,24.440001,24.139999,24.290001,20.407295,18723600
+ORCL,2010-08-06,24.01,24.4,23.9,24.379999,20.482906,33734300
+ORCL,2010-08-09,24.4,24.59,24.24,24.26,20.382092,20551400
+ORCL,2010-08-10,24.1,24.43,23.92,24.290001,20.407295,28063400
+ORCL,2010-08-11,23.91,23.940001,23.559999,23.66,19.877998,25666300
+ORCL,2010-08-12,23.24,23.389999,22.73,22.940001,19.273096,33737300
+ORCL,2010-08-13,22.76,22.940001,22.51,22.66,19.037844,29793400
+ORCL,2010-08-16,22.51,23,22.35,22.719999,19.088259,19511700
+ORCL,2010-08-17,22.860001,23.24,22.719999,23.049999,19.365509,22483000
+ORCL,2010-08-18,22.91,23.25,22.799999,23.09,19.399109,18984200
+ORCL,2010-08-19,22.860001,23.16,22.82,23,19.3235,26754800
+ORCL,2010-08-20,22.950001,23.08,22.77,23.02,19.340307,21985400
+ORCL,2010-08-23,23.059999,23.299999,22.83,22.84,19.189077,18250200
+ORCL,2010-08-24,22.610001,22.790001,22.379999,22.41,18.82781,23293400
+ORCL,2010-08-25,22.219999,22.549999,22.030001,22.42,18.836212,18685900
+ORCL,2010-08-26,22.540001,22.73,22.190001,22.25,18.693383999999998,18884700
+ORCL,2010-08-27,22.379999,22.549999,21.950001,22.51,18.911827,21375200
+ORCL,2010-08-30,22.34,22.620001,22,22.02,18.500156,23318300
+ORCL,2010-08-31,21.92,21.93,21.66,21.84,18.348921,41712400
+ORCL,2010-09-01,22.15,22.65,22.1,22.620001,19.004244,29085400
+ORCL,2010-09-02,22.610001,22.719999,22.35,22.48,18.886623,18057800
+ORCL,2010-09-03,22.790001,22.940001,22.57,22.92,19.25629,21256900
+ORCL,2010-09-07,24.559999,24.690001,24.01,24.26,20.382092,113824400
+ORCL,2010-09-08,24.07,24.23,23.879999,24.139999,20.281277,54705500
+ORCL,2010-09-09,24.32,24.5,24.209999,24.33,20.440903,25963700
+ORCL,2010-09-10,24.42,25.15,24.379999,25.049999,21.045811,44266700
+ORCL,2010-09-13,25.139999,25.42,25.110001,25.110001,21.096228,46816700
+ORCL,2010-09-14,25.040001,25.58,25.040001,25.379999,21.323061,31261800
+ORCL,2010-09-15,25.27,25.790001,25.17,25.74,21.625519,37563600
+ORCL,2010-09-16,25.68,25.709999,25.209999,25.360001,21.306259,52951000
+ORCL,2010-09-17,26.440001,27.629999,26.4,27.48,23.087376,150976500
+ORCL,2010-09-20,27.35,27.57,27.030001,27.49,23.095781,49729800
+ORCL,2010-09-21,27.33,27.360001,26.700001,26.82,22.532879,82733900
+ORCL,2010-09-22,26.66,27.33,26.639999,27.200001,22.852135,51969100
+ORCL,2010-09-23,26.959999,27.49,26.959999,27.120001,22.784925,33123300
+ORCL,2010-09-24,27.440001,27.5,26.74,26.959999,22.650503,58136200
+ORCL,2010-09-27,26.860001,27.120001,26.780001,26.950001,22.642099,34142900
+ORCL,2010-09-28,27.059999,27.4,26.790001,27.190001,22.843735,43256700
+ORCL,2010-09-29,27.07,27.299999,26.93,27.17,22.826935,36626800
+ORCL,2010-09-30,27.280001,27.41,26.809999,26.85,22.558084,42880900
+ORCL,2010-10-01,27.18,27.610001,27.139999,27.24,22.885746,33690400
+ORCL,2010-10-04,27.02,27.360001,26.889999,26.9,22.641653,36791900
+ORCL,2010-10-05,27.209999,27.35,27.059999,27.299999,22.978331,42520100
+ORCL,2010-10-06,27.299999,27.860001,27.24,27.58,23.21401,50631600
+ORCL,2010-10-07,27.629999,27.889999,27.540001,27.690001,23.306599,40611400
+ORCL,2010-10-08,27.59,28.08,27.309999,28,23.567516,33162900
+ORCL,2010-10-11,27.9,28.1,27.73,27.85,23.441269,22649500
+ORCL,2010-10-12,27.75,28,27.41,27.950001,23.525434,27552500
+ORCL,2010-10-13,28,28.91,26.98,28.6,24.072536,49145300
+ORCL,2010-10-14,28.66,28.700001,28.110001,28.33,23.845282,38136000
+ORCL,2010-10-15,28.469999,28.91,28.16,28.9,24.325048,54775500
+ORCL,2010-10-18,28.73,29.23,28.58,29.23,24.602804,35810300
+ORCL,2010-10-19,28.940001,29.24,28.450001,29.129999,24.518637,44673600
+ORCL,2010-10-20,29.01,29.18,28.6,28.639999,24.106197,39081700
+ORCL,2010-10-21,28.799999,29.139999,28.57,28.82,24.257713,30191100
+ORCL,2010-10-22,28.84,29.030001,28.73,28.99,24.400797,16499800
+ORCL,2010-10-25,29.15,29.290001,28.809999,28.84,24.274546,30650400
+ORCL,2010-10-26,28.709999,28.84,28.540001,28.629999,24.09779,28045400
+ORCL,2010-10-27,28.549999,28.82,28.360001,28.700001,24.156708,33890100
+ORCL,2010-10-28,28.82,29.48,28.5,29.360001,24.712229,35130600
+ORCL,2010-10-29,29.360001,29.709999,29.299999,29.379999,24.729057,35074300
+ORCL,2010-11-01,29.52,29.549999,28.93,29.129999,24.518637,21100000
+ORCL,2010-11-02,29.49,29.57,29.26,29.530001,24.855324,24201900
+ORCL,2010-11-03,29.549999,29.57,28.99,29.200001,24.577555,30003800
+ORCL,2010-11-04,29.610001,29.82,29.1,29.469999,24.804808,35709700
+ORCL,2010-11-05,29.299999,29.5,28.98,29.25,24.619638,28312700
+ORCL,2010-11-08,29.08,29.190001,28.84,29.040001,24.442884,27179000
+ORCL,2010-11-09,29.059999,29.25,28.610001,28.74,24.190376,34625800
+ORCL,2010-11-10,28.639999,28.84,28.360001,28.690001,24.148294,27841000
+ORCL,2010-11-11,28.190001,28.58,27.68,28.57,24.047289,37211000
+ORCL,2010-11-12,28.5,28.610001,28.09,28.32,23.836864,25818800
+ORCL,2010-11-15,28.35,28.77,28.280001,28.4,23.904202,21636700
+ORCL,2010-11-16,28.01,28.1,27.5,27.58,23.21401,31206600
+ORCL,2010-11-17,27.51,28.110001,27.49,27.91,23.49177,24642700
+ORCL,2010-11-18,28.370001,28.59,28.16,28.309999,23.828445,32649200
+ORCL,2010-11-19,28.32,28.370001,28.030001,28.15,23.693777,25890900
+ORCL,2010-11-22,27.889999,28.09,27.790001,28.049999,23.609604,27618000
+ORCL,2010-11-23,27.75,27.82,27.08,27.190001,22.885742,31294200
+ORCL,2010-11-24,27.67,27.879999,27.620001,27.74,23.34868,34983800
+ORCL,2010-11-26,27.58,27.620001,27.34,27.49,23.138254,12887500
+ORCL,2010-11-29,27.17,27.34,26.91,27.219999,22.910995,32610700
+ORCL,2010-11-30,26.92,27.129999,26.809999,27.049999,22.767902,38931000
+ORCL,2010-12-01,27.540001,27.690001,27.41,27.65,23.272924,34781300
+ORCL,2010-12-02,27.809999,28.18,27.690001,28.1,23.651684,32129900
+ORCL,2010-12-03,28.08,28.9,28.059999,28.809999,24.249296,34454600
+ORCL,2010-12-06,28.85,28.959999,28.639999,28.73,24.181955,21150300
+ORCL,2010-12-07,29.059999,29.370001,28.940001,29.049999,24.451303,32190500
+ORCL,2010-12-08,29.26,29.280001,29,29.23,24.602804,14874800
+ORCL,2010-12-09,29.35,29.49,29.040001,29.26,24.628057,18260200
+ORCL,2010-12-10,29.440001,29.98,29.42,29.940001,25.200413,28562000
+ORCL,2010-12-13,29.99,30.719999,29.57,30.42,25.604427,45575200
+ORCL,2010-12-14,30.360001,30.75,30.360001,30.51,25.680178,25351800
+ORCL,2010-12-15,30.59,30.700001,30.26,30.49,25.663347,30537600
+ORCL,2010-12-16,30.700001,30.77,30.25,30.27,25.478172,47435600
+ORCL,2010-12-17,31.92,32.27,31.370001,31.459999,26.479786,92487100
+ORCL,2010-12-20,31.540001,31.940001,31.110001,31.67,26.656549,33568100
+ORCL,2010-12-21,31.65,32,31.59,31.76,26.7323,20002800
+ORCL,2010-12-22,31.68,31.879999,31.559999,31.66,26.648134,14019200
+ORCL,2010-12-23,31.530001,31.700001,31.41,31.540001,26.547123,13049400
+ORCL,2010-12-27,31.4,31.799999,31.24,31.66,26.648134,13822100
+ORCL,2010-12-28,31.66,31.76,31.41,31.57,26.572376,9736000
+ORCL,2010-12-29,31.530001,31.690001,31.42,31.5,26.513464,9769000
+ORCL,2010-12-30,31.450001,31.58,31.209999,31.290001,26.336702,12989400
+ORCL,2010-12-31,31.219999,31.33,30.93,31.299999,26.345125,11716300
+ORCL,2011-01-03,31.59,31.940001,31.52,31.620001,26.614462,20970400
+ORCL,2011-01-04,31.6,31.75,31.139999,31.48,26.49662,22870800
+ORCL,2011-01-05,31.32,31.440001,30.98,31.040001,26.126274,36339600
+ORCL,2011-01-06,31.190001,31.200001,31.02,31.17,26.235701,21859400
+ORCL,2011-01-07,31.24,31.34,30.93,31.030001,26.117867,27697900
+ORCL,2011-01-10,30.85,31.219999,30.799999,31.040001,26.126274,29719600
+ORCL,2011-01-11,31.08,31.1,30.860001,30.99,26.084192,26395300
+ORCL,2011-01-12,31.219999,31.23,30.940001,30.940001,26.042103,33963700
+ORCL,2011-01-13,30.969999,31.389999,30.9,31.18,26.244118,43412400
+ORCL,2011-01-14,31.02,31.34,30.940001,31.25,26.345282,37934100
+ORCL,2011-01-18,31.26,31.549999,31.23,31.530001,26.581333,26975900
+ORCL,2011-01-19,31.360001,31.610001,31.27,31.6,26.64035,26939000
+ORCL,2011-01-20,31.469999,32.349998,31.469999,32.310001,27.23892,47750700
+ORCL,2011-01-21,32.470001,32.669998,32.34,32.509998,27.407518,34482100
+ORCL,2011-01-24,32.580002,32.650002,32.07,32.400002,27.314787,20170200
+ORCL,2011-01-25,32.389999,32.439999,31.940001,32.290001,27.222054,25926600
+ORCL,2011-01-26,32.310001,32.73,32.16,32.560001,27.449678,21485600
+ORCL,2011-01-27,32.619999,33.09,32.16,32.919998,27.753172,25635600
+ORCL,2011-01-28,33.200001,33.299999,31.83,32,26.977568,30820300
+ORCL,2011-01-31,31.950001,32.200001,31.84,32.029999,27.002859,20820100
+ORCL,2011-02-01,32.169998,33.43,32.110001,33.240002,28.022947,32573400
+ORCL,2011-02-02,33.09,33.560001,33,33.139999,27.938639,19358200
+ORCL,2011-02-03,32.98,33.16,32.720001,32.990002,27.81218,17600900
+ORCL,2011-02-04,32.919998,32.98,32.529999,32.619999,27.500265,38691800
+ORCL,2011-02-07,32.700001,33.290001,32.549999,32.98,27.803757,22785100
+ORCL,2011-02-08,33.02,33.16,32.720001,33.029999,27.845913,15418400
+ORCL,2011-02-09,33.040001,33.099998,32.610001,32.889999,27.727882,17112700
+ORCL,2011-02-10,32.779999,33.259998,32.66,33.259998,28.039808,17237600
+ORCL,2011-02-11,33.07,33.59,33.029999,33.470001,28.216856,17402300
+ORCL,2011-02-14,33.290001,33.540001,33.240002,33.290001,28.065102,16438000
+ORCL,2011-02-15,33.119999,33.150002,32.610001,32.759998,27.61829,19332100
+ORCL,2011-02-16,32.849998,33.139999,32.610001,33.110001,27.913353,15829000
+ORCL,2011-02-17,32.970001,33.200001,32.759998,33.009998,27.829044,14568900
+ORCL,2011-02-18,33.02,33.709999,32.91,33.68,28.393892,25539900
+ORCL,2011-02-22,33.290001,33.66,32.52,32.529999,27.424385,24887800
+ORCL,2011-02-23,32.549999,32.650002,32.02,32.18,27.129326,22154100
+ORCL,2011-02-24,32.099998,32.41,31.639999,32.25,27.188339,23416200
+ORCL,2011-02-25,32.290001,33.080002,32.27,32.950001,27.778458,20850400
+ORCL,2011-02-28,33.060001,33.23,32.68,32.900002,27.736313,19406700
+ORCL,2011-03-01,33.02,33.080002,31.610001,31.67,26.699364,30423200
+ORCL,2011-03-02,31.58,32.360001,31.549999,32.119999,27.078737,23091500
+ORCL,2011-03-03,32.470001,33.189999,32.43,33.029999,27.845913,24169800
+ORCL,2011-03-04,32.990002,33.099998,32.220001,32.759998,27.61829,19148900
+ORCL,2011-03-07,32.970001,33.060001,31.889999,32.099998,27.061871,20474300
+ORCL,2011-03-08,32.34,33.009998,32.189999,32.740002,27.601427,21891800
+ORCL,2011-03-09,32.630001,33.139999,32.419998,32.790001,27.643581,17217800
+ORCL,2011-03-10,32.369999,32.459999,31.51,31.799999,26.808956,29054200
+ORCL,2011-03-11,31.73,32.400002,31.34,31.91,26.901699,23705900
+ORCL,2011-03-14,31.52,31.860001,31.27,31.59,26.63192,18656500
+ORCL,2011-03-15,30.24,31.299999,29.82,31.17,26.27784,34600300
+ORCL,2011-03-16,30.92,31.059999,29.620001,30.200001,25.460081,45026200
+ORCL,2011-03-17,30.690001,31.049999,30.34,30.549999,25.755142,31529500
+ORCL,2011-03-18,30.98,31.190001,30.610001,30.76,25.932194,34862100
+ORCL,2011-03-21,31.450001,31.85,31.299999,31.42,26.488602,23199400
+ORCL,2011-03-22,31.389999,31.540001,31.059999,31.129999,26.244114,20051900
+ORCL,2011-03-23,31.219999,31.709999,30.83,31.41,26.480171,23159700
+ORCL,2011-03-24,31.780001,32.330002,31.5,32.139999,27.095594,38277500
+ORCL,2011-03-25,33.740002,34.099998,32.580002,32.639999,27.517118,64967600
+ORCL,2011-03-28,32.830002,32.889999,32.400002,32.560001,27.449678,31399500
+ORCL,2011-03-29,32.400002,33.16,32.360001,33.16,27.955509,29950300
+ORCL,2011-03-30,33.27,33.43,33,33.049999,27.862772,25718200
+ORCL,2011-03-31,33,33.630001,32.950001,33.43,28.183126,38234200
+ORCL,2011-04-01,33.700001,34.099998,33.610001,34.02,28.680529,43176800
+ORCL,2011-04-04,34.09,34.43,34.009998,34.139999,28.781696,26743000
+ORCL,2011-04-05,34.290001,34.400002,33.91,33.919998,28.596224,30286100
+ORCL,2011-04-06,34.200001,34.200001,33.490002,33.580002,28.309591,24782200
+ORCL,2011-04-07,33.599998,34.07,33.299999,33.720001,28.427616,22723600
+ORCL,2011-04-08,33.880001,33.93,33.310001,33.540001,28.275867,16136500
+ORCL,2011-04-11,33.540001,33.849998,33.540001,33.779999,28.529236,15960300
+ORCL,2011-04-12,33.57,33.630001,33.080002,33.400002,28.208305,16948600
+ORCL,2011-04-13,33.57,33.970001,33.490002,33.700001,28.461676,24345500
+ORCL,2011-04-14,33.330002,33.880001,33.200001,33.799999,28.54612,17962100
+ORCL,2011-04-15,33.98,34.299999,33.68,34.18,28.867048,25468400
+ORCL,2011-04-18,33.669998,33.779999,33.279999,33.630001,28.402552,20226500
+ORCL,2011-04-19,33.540001,33.84,33.48,33.669998,28.436335,20452400
+ORCL,2011-04-20,34.18,34.369999,33.830002,34.110001,28.80793,24798400
+ORCL,2011-04-21,34.110001,34.790001,34.099998,34.75,29.348442,21125800
+ORCL,2011-04-25,34.700001,34.860001,34.560001,34.830002,29.416019,12163000
+ORCL,2011-04-26,34.810001,35.279999,34.720001,34.970001,29.534264,30391000
+ORCL,2011-04-27,35.049999,35.290001,34.830002,35.25,29.770742,21990200
+ORCL,2011-04-28,35.029999,35.349998,34.709999,35.290001,29.804525,22995700
+ORCL,2011-04-29,35.290001,36.049999,35.209999,35.959999,30.370371,94242100
+ORCL,2011-05-02,35.84,36.439999,35.830002,36.369999,30.716646,30058600
+ORCL,2011-05-03,36.450001,36.5,35.869999,36.139999,30.522396,24946200
+ORCL,2011-05-04,36.119999,36.169998,34.950001,35.25,29.770742,38886400
+ORCL,2011-05-05,35.049999,35.369999,34.57,34.669998,29.280888,23245400
+ORCL,2011-05-06,35.119999,35.560001,34.830002,34.869999,29.449802,23885400
+ORCL,2011-05-09,34.889999,35.450001,34.810001,35.200001,29.72851,16272500
+ORCL,2011-05-10,35.490002,35.66,35.23,35.619999,30.083221,17015600
+ORCL,2011-05-11,35.529999,35.700001,34.720001,34.98,29.542707,20854300
+ORCL,2011-05-12,34.900002,35.75,34.810001,35.73,30.176119,23096900
+ORCL,2011-05-13,35.77,35.919998,35.139999,35.189999,29.720062,20438800
+ORCL,2011-05-16,35.080002,35.09,34.02,34.18,28.867048,31350300
+ORCL,2011-05-17,34.029999,34.290001,33.709999,33.939999,28.664356,27856100
+ORCL,2011-05-18,34,34.23,33.549999,33.91,28.639021,30005900
+ORCL,2011-05-19,34.049999,34.57,33.990002,34.5,29.137314,22741400
+ORCL,2011-05-20,34.459999,34.599998,34.040001,34.27,28.943068,16484100
+ORCL,2011-05-23,33.68,33.740002,32.959999,33.16,28.00561,29985800
+ORCL,2011-05-24,33.27,33.419998,32.919998,33.040001,27.904259,21893400
+ORCL,2011-05-25,33,33.380001,32.93,32.990002,27.862026,23042300
+ORCL,2011-05-26,33.139999,33.59,33.009998,33.400002,28.208305,20948100
+ORCL,2011-05-27,33.419998,33.849998,33.400002,33.700001,28.461676,16918600
+ORCL,2011-05-31,33.91,34.23,33.32,34.220001,28.900835,30783300
+ORCL,2011-06-01,34.23,34.299999,32.830002,32.880001,27.769138,31762600
+ORCL,2011-06-02,32.869999,32.880001,32.080002,32.720001,27.633999,38255500
+ORCL,2011-06-03,32.240002,32.759998,32.209999,32.330002,27.304623,23808200
+ORCL,2011-06-06,32.150002,32.580002,32.07,32.189999,27.18638,21677600
+ORCL,2011-06-07,32.240002,32.299999,31.83,31.84,26.890789,28218700
+ORCL,2011-06-08,31.75,31.85,31.139999,31.25,26.392498,36607500
+ORCL,2011-06-09,31.360001,31.93,31.280001,31.629999,26.713427,21647100
+ORCL,2011-06-10,31.42,31.65,31.120001,31.18,26.333378,23747000
+ORCL,2011-06-13,31.25,31.85,31.120001,31.629999,26.713427,26716600
+ORCL,2011-06-14,31.99,32.200001,31.83,32.080002,27.093483,23067400
+ORCL,2011-06-15,31.73,31.99,31.059999,31.16,26.316484,34512600
+ORCL,2011-06-16,31.16,31.27,30.65,30.799999,26.012444,29868500
+ORCL,2011-06-17,31.35,31.809999,31.18,31.18,26.333378,42812400
+ORCL,2011-06-20,31.35,31.99,31.25,31.91,26.949909,23408300
+ORCL,2011-06-21,32.09,32.709999,31.75,32.650002,27.574883,26941600
+ORCL,2011-06-22,32.580002,32.580002,32.139999,32.200001,27.194826,25940800
+ORCL,2011-06-23,31.9,32.549999,31.33,32.459999,27.414413,54354600
+ORCL,2011-06-24,31.49,31.709999,30.950001,31.139999,26.299595,75120900
+ORCL,2011-06-27,30.98,31.83,30.860001,31.58,26.671194,29585600
+ORCL,2011-06-28,31.690001,32.369999,31.370001,32.34,27.31307,32746800
+ORCL,2011-06-29,32.400002,32.68,32.209999,32.43,27.38908,27305700
+ORCL,2011-06-30,32.630001,32.939999,32.509998,32.91,27.794466,22182400
+ORCL,2011-07-01,32.889999,33.200001,32.48,33.049999,27.912706,25382300
+ORCL,2011-07-05,33.009998,33.139999,32.790001,33.060001,27.921154,21406400
+ORCL,2011-07-06,33,33.25,32.869999,33.209999,28.047836,22363900
+ORCL,2011-07-07,33.470001,34.130001,33.400002,34.09,28.791046,29886000
+ORCL,2011-07-08,33.740002,33.939999,33.419998,33.939999,28.664356,23909600
+ORCL,2011-07-11,33.610001,33.66,32.900002,33.139999,28.038277,21943300
+ORCL,2011-07-12,33.32,33.470001,32.52,32.599998,27.581415,35092400
+ORCL,2011-07-13,32.860001,33.290001,32.59,32.689999,27.657558,36497800
+ORCL,2011-07-14,32.799999,33.099998,31.860001,32.049999,27.116076,32194500
+ORCL,2011-07-15,32.150002,32.259998,31.84,32.09,27.149921,25404600
+ORCL,2011-07-18,31.83,31.940001,31.200001,31.49,26.642284,25253300
+ORCL,2011-07-19,31.91,32.669998,31.889999,32.639999,27.615252,26835500
+ORCL,2011-07-20,32.439999,32.599998,32.060001,32.080002,27.141466,23074700
+ORCL,2011-07-21,32.189999,32.75,32.060001,32.470001,27.471422,24516200
+ORCL,2011-07-22,32.369999,32.669998,32.099998,32.549999,27.539104,21378100
+ORCL,2011-07-25,32.25,32.439999,32.040001,32.209999,27.251453,20806100
+ORCL,2011-07-26,32.25,32.52,31.84,32.150002,27.200689,33568300
+ORCL,2011-07-27,31.809999,31.84,30.620001,30.709999,25.982368,43084500
+ORCL,2011-07-28,30.700001,31.15,30.629999,30.67,25.948523,29323100
+ORCL,2011-07-29,30.52,31.190001,30.26,30.58,25.872385,38200600
+ORCL,2011-08-01,30.969999,31.209999,29.559999,30.110001,25.474733,38566100
+ORCL,2011-08-02,29.790001,30.4,29.52,29.549999,25.000942,40691000
+ORCL,2011-08-03,29.5,30.35,29.15,30.190001,25.542412,44046200
+ORCL,2011-08-04,29.84,29.870001,28.84,28.879999,24.434084,49433400
+ORCL,2011-08-05,29.33,29.42,27.5,28.35,23.98567,82201300
+ORCL,2011-08-08,27.469999,28.040001,25.959999,26.02,22.014364,80848500
+ORCL,2011-08-09,26.459999,27.6,25.809999,27.6,23.351137,82425600
+ORCL,2011-08-10,26.799999,27.51,26.110001,26.48,22.403547,82821600
+ORCL,2011-08-11,26.5,28.030001,26.370001,27.700001,23.435743,58279300
+ORCL,2011-08-12,27.83,27.83,26.99,27.389999,23.173458,43238500
+ORCL,2011-08-15,27.42,27.860001,27.16,27.639999,23.384979,38334100
+ORCL,2011-08-16,27.42,27.959999,27.23,27.57,23.325754,37615100
+ORCL,2011-08-17,27.65,28.049999,27.07,27.469999,23.241144,34073800
+ORCL,2011-08-18,26.459999,26.49,24.719999,25.190001,21.31214,78449700
+ORCL,2011-08-19,24.82,25.6,24.75,24.780001,20.965256,46790600
+ORCL,2011-08-22,25.41,25.620001,24.809999,25.059999,21.202154,37825100
+ORCL,2011-08-23,25.190001,26.209999,25.16,26.200001,22.166664,36867400
+ORCL,2011-08-24,26.110001,26.73,26.01,26.68,22.572762,31588800
+ORCL,2011-08-25,26.85,27.049999,25.73,25.9,21.91284,38264000
+ORCL,2011-08-26,25.879999,26.83,25.48,26.65,22.54738,34449300
+ORCL,2011-08-29,27.049999,27.959999,27.02,27.91,23.613407,28945400
+ORCL,2011-08-30,27.809999,28.040001,27.459999,27.870001,23.579571,29944300
+ORCL,2011-08-31,27.860001,28.610001,27.709999,28.07,23.748783,31444600
+ORCL,2011-09-01,28.030001,28.67,27.75,27.84,23.554182,34199100
+ORCL,2011-09-02,27.23,27.450001,26.780001,26.969999,22.818115,30297500
+ORCL,2011-09-06,26.030001,26.82,25.709999,26.49,22.412008,30907700
+ORCL,2011-09-07,26.98,27.629999,26.75,27.629999,23.376513,26106200
+ORCL,2011-09-08,27.450001,27.530001,26.370001,26.719999,22.606602,50386300
+ORCL,2011-09-09,26.42,26.6,25.77,26,21.997442,38961600
+ORCL,2011-09-12,25.92,26.77,25.9,26.75,22.631989,37358200
+ORCL,2011-09-13,26.82,27.790001,26.76,27.719999,23.452665,42359400
+ORCL,2011-09-14,28.02,28.58,27.66,28.15,23.816463,34972000
+ORCL,2011-09-15,28.610001,29,28.26,28.950001,24.493307,28846400
+ORCL,2011-09-16,29.040001,29.299999,28.799999,29.23,24.730206,58059500
+ORCL,2011-09-19,28.74,29.24,28.17,29.02,24.55253,34514300
+ORCL,2011-09-20,29.24,29.360001,28.219999,28.35,23.98567,50913400
+ORCL,2011-09-21,29.809999,30.959999,29.469999,29.540001,24.992485,83318400
+ORCL,2011-09-22,28.74,29.030001,27.83,28.34,23.977209,61371400
+ORCL,2011-09-23,28.1,29.08,27.809999,28.9,24.451002,43991700
+ORCL,2011-09-26,29.059999,29.790001,28.65,29.709999,25.136314,37762600
+ORCL,2011-09-27,30.25,30.58,29.76,30.129999,25.491655,38514400
+ORCL,2011-09-28,30.24,30.41,29.42,29.450001,24.916327,31357100
+ORCL,2011-09-29,29.98,30.620001,29.08,29.65,25.085543,44358800
+ORCL,2011-09-30,29.26,29.74,28.74,28.74,24.315638,42188000
+ORCL,2011-10-03,28.59,29.01,27.92,27.940001,23.638796,45214600
+ORCL,2011-10-04,27.440001,28.77,27,28.690001,24.273336,50300200
+ORCL,2011-10-05,28.65,29.59,28.389999,29.51,24.967096,43277100
+ORCL,2011-10-06,29.459999,30.1,28.98,30.07,25.440891,34994100
+ORCL,2011-10-07,30.049999,30.34,29.549999,29.91,25.356115,37977000
+ORCL,2011-10-10,30.43,31.030001,30.219999,30.969999,26.254725,27708200
+ORCL,2011-10-11,30.9,31.200001,30.73,30.93,26.220816,25382700
+ORCL,2011-10-12,31.370001,31.549999,31.08,31.110001,26.373409,30322800
+ORCL,2011-10-13,30.959999,31.299999,30.57,31.139999,26.398842,27161500
+ORCL,2011-10-14,31.559999,31.860001,31.27,31.85,27.000742,23613200
+ORCL,2011-10-17,31.59,31.75,30.950001,31.23,26.475143,25074700
+ORCL,2011-10-18,31.139999,32,30.77,31.879999,27.026175,29754800
+ORCL,2011-10-19,31.83,32.18,31.25,31.49,26.695555,25586300
+ORCL,2011-10-20,31.59,31.75,30.879999,31.530001,26.729464,25102300
+ORCL,2011-10-21,31.940001,32.25,31.82,32.119999,27.229635,32837700
+ORCL,2011-10-24,32.009998,32.919998,32.009998,32.869999,27.865444,27941900
+ORCL,2011-10-25,32.919998,32.950001,32.27,32.369999,27.44157,30540900
+ORCL,2011-10-26,32.73,32.759998,31.559999,32.400002,27.467003,33683500
+ORCL,2011-10-27,33.09,33.810001,32.950001,33.66,28.535172,35578800
+ORCL,2011-10-28,33.5,33.799999,33.400002,33.689999,28.560596,26333800
+ORCL,2011-10-31,33.25,33.369999,32.759998,32.77,27.780678,28859900
+ORCL,2011-11-01,31.959999,32.209999,31.620001,31.690001,26.865105,31480100
+ORCL,2011-11-02,31.959999,32.639999,31.799999,32.279999,27.365278,26470800
+ORCL,2011-11-03,32.259998,33.150002,32.18,33.110001,28.068907,27467100
+ORCL,2011-11-04,32.82,32.880001,32.119999,32.549999,27.594162,23837800
+ORCL,2011-11-07,32.389999,32.919998,31.799999,32.869999,27.865444,23980000
+ORCL,2011-11-08,33.130001,33.759998,32.849998,33.610001,28.492783,30171400
+ORCL,2011-11-09,32.84,32.84,31.440001,31.59,26.780327,36933000
+ORCL,2011-11-10,31.940001,32.029999,31.299999,31.73,26.899014,25303800
+ORCL,2011-11-11,32.02,32.759998,32,32.369999,27.44157,21664700
+ORCL,2011-11-14,32.299999,32.509998,32.080002,32.299999,27.382229,16781600
+ORCL,2011-11-15,32.209999,33.16,32.139999,32.959999,27.94174,21397300
+ORCL,2011-11-16,32.599998,33.060001,31.99,31.99,27.119431,24295200
+ORCL,2011-11-17,31.85,32,30.469999,30.82,26.127565,41500400
+ORCL,2011-11-18,30.73,30.889999,30.290001,30.6,25.941055,26601000
+ORCL,2011-11-21,30.190001,30.35,29.540001,29.91,25.356115,25360400
+ORCL,2011-11-22,29.58,29.92,29.27,29.809999,25.271339,25437400
+ORCL,2011-11-23,29.5,29.59,28.99,29,24.584665,24399700
+ORCL,2011-11-25,28.68,29.33,28.610001,28.74,24.364243,13641400
+ORCL,2011-11-28,29.450001,30.059999,29.360001,29.870001,25.322206,21067200
+ORCL,2011-11-29,29.93,30.16,29.690001,29.74,25.212004,20155800
+ORCL,2011-11-30,30.690001,31.459999,30.65,31.35,26.576872,31879500
+ORCL,2011-12-01,31.4,31.780001,31.139999,31.67,26.848152,22197000
+ORCL,2011-12-02,32,32.049999,31.200001,31.200001,26.449713,22391200
+ORCL,2011-12-05,31.809999,32.240002,31.549999,31.9,27.043127,19992200
+ORCL,2011-12-06,32.040001,32.110001,31.540001,31.73,26.899014,21049900
+ORCL,2011-12-07,31.290001,31.809999,30.82,31.540001,26.737942,31366000
+ORCL,2011-12-08,31.24,31.5,30.65,30.74,26.059746,24494300
+ORCL,2011-12-09,30.84,31.85,30.809999,31.690001,26.865105,22621000
+ORCL,2011-12-12,31.4,31.4,30.77,31.32,26.551445,22536100
+ORCL,2011-12-13,31.690001,31.9,30.6,30.83,26.136044,25309900
+ORCL,2011-12-14,30.67,30.75,29.75,29.870001,25.322206,26644600
+ORCL,2011-12-15,30.139999,30.200001,28.809999,29.030001,24.610106,43170300
+ORCL,2011-12-16,29.26,30.07,28.959999,29.209999,24.762697,46100600
+ORCL,2011-12-19,29.41,29.440001,28.5,28.610001,24.254045,24849700
+ORCL,2011-12-20,29.059999,29.49,28.870001,29.17,24.728779,46428300
+ORCL,2011-12-21,25.67,25.99,24.91,25.77,21.846447,183503900
+ORCL,2011-12-22,25.860001,25.870001,25.379999,25.690001,21.778629,44203700
+ORCL,2011-12-23,25.799999,26.08,25.75,26.059999,22.092287,32292800
+ORCL,2011-12-27,26.059999,26.200001,25.559999,25.629999,21.727764,21312400
+ORCL,2011-12-28,25.68,25.76,25.33,25.51,21.626036,25412300
+ORCL,2011-12-29,25.67,25.84,25.5,25.799999,21.871874,19249800
+ORCL,2011-12-30,25.73,25.879999,25.620001,25.65,21.744713,19168800
+ORCL,2012-01-03,26.33,26.66,25.83,25.860001,21.922739,37911800
+ORCL,2012-01-04,25.950001,26.23,25.549999,26.01,22.049898,45418500
+ORCL,2012-01-05,26.01,26.9,25.91,26.59,22.541595,50873400
+ORCL,2012-01-06,26.67,27.15,26.360001,26.93,22.829832,55685000
+ORCL,2012-01-09,26.9,27.120001,26.66,27.030001,22.965769,38481100
+ORCL,2012-01-10,27.18,27.6,26.85,26.969999,22.914797,48976300
+ORCL,2012-01-11,26.99,27.1,26.75,26.889999,22.846828,30836000
+ORCL,2012-01-12,27.02,27.26,26.620001,27.17,23.084723,31775700
+ORCL,2012-01-13,27.040001,27.370001,26.85,27.34,23.22916,31482600
+ORCL,2012-01-17,27.68,27.879999,27.48,27.66,23.501047,35769400
+ORCL,2012-01-18,27.709999,28.450001,27.610001,28.34,24.078798,35343800
+ORCL,2012-01-19,28.48,28.799999,28.25,28.559999,24.265726,36353100
+ORCL,2012-01-20,28.389999,28.950001,28.27,28.709999,24.393164,37014000
+ORCL,2012-01-23,28.73,28.91,28.280001,28.389999,24.121281,27438400
+ORCL,2012-01-24,28.33,28.74,28.25,28.51,24.22324,23700900
+ORCL,2012-01-25,28.26,28.639999,27.959999,28.51,24.22324,39274500
+ORCL,2012-01-26,28.559999,28.84,28.15,28.290001,24.036318,34646400
+ORCL,2012-01-27,28.24,28.629999,28.129999,28.42,24.146774,24561500
+ORCL,2012-01-30,28.190001,28.690001,28.02,28.6,24.299704,23294900
+ORCL,2012-01-31,28.73,28.74,28.049999,28.209999,23.968346,32744000
+ORCL,2012-02-01,28.48,28.940001,28.110001,28.879999,24.537605,38240800
+ORCL,2012-02-02,28.870001,29.25,28.709999,28.809999,24.478134,27334400
+ORCL,2012-02-03,29.129999,29.219999,28.780001,29.110001,24.733025,26277200
+ORCL,2012-02-06,29.030001,29.07,28.809999,29,24.639563,16582600
+ORCL,2012-02-07,28.91,29,28.75,28.950001,24.597084,20291700
+ORCL,2012-02-08,28.92,28.99,28.379999,28.73,24.410152,29842600
+ORCL,2012-02-09,28.85,28.9,28.35,28.889999,24.546097,31795300
+ORCL,2012-02-10,28.549999,28.639999,28.280001,28.5,24.214741,30232000
+ORCL,2012-02-13,28.59,28.67,28.35,28.43,24.155266,20015200
+ORCL,2012-02-14,28.32,28.450001,28.030001,28.24,23.993841,30267900
+ORCL,2012-02-15,28.1,28.35,27.92,27.98,23.772932,34620600
+ORCL,2012-02-16,28.16,29,28.129999,28.950001,24.597084,36380600
+ORCL,2012-02-17,29.030001,29.030001,28.639999,28.790001,24.461138,34061000
+ORCL,2012-02-21,28.799999,28.98,28.49,28.74,24.418653,20612200
+ORCL,2012-02-22,28.719999,29.08,28.5,28.549999,24.257223,25207600
+ORCL,2012-02-23,28.610001,28.879999,28.32,28.809999,24.478134,25319100
+ORCL,2012-02-24,29.059999,29.540001,28.84,29.25,24.851967,24952400
+ORCL,2012-02-27,29,29.379999,28.76,29.26,24.860474,30419400
+ORCL,2012-02-28,29.24,29.389999,29,29.389999,24.970921,29889400
+ORCL,2012-02-29,29.4,29.440001,29.02,29.25,24.851967,33160700
+ORCL,2012-03-01,29.4,29.969999,29.23,29.83,25.344765,32909600
+ORCL,2012-03-02,29.85,30.25,29.76,29.959999,25.455215,28177200
+ORCL,2012-03-05,30.24,30.42,29.92,30.24,25.693111,33786600
+ORCL,2012-03-06,29.940001,30.4,29.709999,29.940001,25.438231,28971600
+ORCL,2012-03-07,30.049999,30.280001,29.83,30.219999,25.676121,23691100
+ORCL,2012-03-08,30.4,30.440001,29.85,30.07,25.548676,30927300
+ORCL,2012-03-09,30.049999,30.290001,29.9,30.129999,25.599655,30056300
+ORCL,2012-03-12,29.719999,29.92,29.200001,29.709999,25.242805,40933900
+ORCL,2012-03-13,29.99,30.23,29.91,30.129999,25.599655,32329200
+ORCL,2012-03-14,30,30.16,29.690001,29.84,25.353262,30994400
+ORCL,2012-03-15,29.959999,30.129999,29.74,30.059999,25.540182,35528500
+ORCL,2012-03-16,30.110001,30.16,29.58,29.74,25.268307,38651200
+ORCL,2012-03-19,29.59,29.889999,29.43,29.76,25.28529,32519400
+ORCL,2012-03-20,29.700001,30.139999,29.549999,30.1,25.574167,46126400
+ORCL,2012-03-21,30.870001,31.15,29.34,29.41,24.987911,94678000
+ORCL,2012-03-22,29.33,29.33,28.559999,28.629999,24.325193,59763200
+ORCL,2012-03-23,28.690001,28.889999,28.52,28.549999,24.257223,36696300
+ORCL,2012-03-26,28.780001,29.190001,28.65,29.16,24.775501,30044300
+ORCL,2012-03-27,29.17,29.52,29,29.35,24.936934,31710000
+ORCL,2012-03-28,29.379999,29.549999,29.139999,29.360001,24.945433,29405300
+ORCL,2012-03-29,29.209999,29.58,29.1,29.299999,24.894453,34035400
+ORCL,2012-03-30,29.459999,29.49,29.040001,29.16,24.775501,32006100
+ORCL,2012-04-02,29.120001,29.68,29,29.530001,25.08987,28525300
+ORCL,2012-04-03,29.610001,29.700001,29.120001,29.389999,24.970921,29995400
+ORCL,2012-04-04,29.190001,29.48,28.93,29.16,24.775501,31154000
+ORCL,2012-04-05,29.15,29.629999,29.129999,29.559999,25.115366,43273500
+ORCL,2012-04-09,29.1,29.25,29,29.01,24.698195,21528500
+ORCL,2012-04-10,28.879999,28.959999,28.08,28.35,24.13629,41175000
+ORCL,2012-04-11,28.49,28.549999,28.040001,28.139999,23.957504,30390100
+ORCL,2012-04-12,28.32,28.719999,28.16,28.700001,24.434267,29414300
+ORCL,2012-04-13,28.700001,28.77,28.49,28.559999,24.315077,16685800
+ORCL,2012-04-16,28.58,28.77,28.309999,28.639999,24.383186,21476800
+ORCL,2012-04-17,28.719999,29.440001,28.700001,29.280001,24.928064,24985300
+ORCL,2012-04-18,29.129999,29.35,29.1,29.129999,24.800356,21151400
+ORCL,2012-04-19,28.99,29.459999,28.67,29.01,24.698195,26462100
+ORCL,2012-04-20,29.120001,29.530001,28.879999,28.879999,24.587515,35727900
+ORCL,2012-04-23,28.6,28.66,28.26,28.48,24.246965,23045500
+ORCL,2012-04-24,28.530001,28.85,28.52,28.690001,24.42576,20486900
+ORCL,2012-04-25,28.68,28.99,28.6,28.870001,24.578999,26902800
+ORCL,2012-04-26,28.84,29.219999,28.74,29.02,24.706707,20548300
+ORCL,2012-04-27,29.059999,29.440001,29.059999,29.24,24.894001,16847800
+ORCL,2012-04-30,29.23,29.42,29.200001,29.4,25.030224,18568500
+ORCL,2012-05-01,29.450001,29.780001,29.290001,29.57,25.174959,19965400
+ORCL,2012-05-02,29.42,29.790001,29.190001,29.709999,25.294146,22579000
+ORCL,2012-05-03,29.74,29.82,29.34,29.379999,25.013199,19175800
+ORCL,2012-05-04,29.1,29.15,28.41,28.41,24.187372,33934300
+ORCL,2012-05-07,28.34,28.450001,27.85,27.92,23.770195,33670500
+ORCL,2012-05-08,27.709999,28.02,27.530001,27.93,23.778709,24660200
+ORCL,2012-05-09,27.620001,27.91,27.41,27.780001,23.651012,25521100
+ORCL,2012-05-10,27.700001,27.75,26.74,27.02,23.003969,52653300
+ORCL,2012-05-11,26.969999,27.309999,26.77,27,22.98694,25588900
+ORCL,2012-05-14,26.73,27.309999,26.66,26.959999,22.952885,22485200
+ORCL,2012-05-15,27.02,27.530001,26.940001,27.059999,23.038021,26392900
+ORCL,2012-05-16,27.16,27.41,26.68,26.719999,22.748558,29672800
+ORCL,2012-05-17,26.700001,26.719999,26.25,26.25,22.348417,29440600
+ORCL,2012-05-18,26.290001,26.290001,25.33,25.610001,21.803539,68182500
+ORCL,2012-05-21,25.540001,26.459999,25.530001,26.26,22.356924,30712700
+ORCL,2012-05-22,26.33,26.49,26.07,26.360001,22.442068,22122800
+ORCL,2012-05-23,26.120001,26.85,26.040001,26.68,22.7145,33179600
+ORCL,2012-05-24,26.620001,26.65,25.9,26.120001,22.237736,34232000
+ORCL,2012-05-25,26.18,26.33,26.040001,26.139999,22.254763,18642900
+ORCL,2012-05-29,26.41,26.780001,26.16,26.459999,22.527205,24139900
+ORCL,2012-05-30,26.190001,26.34,25.98,26.17,22.28031,21538300
+ORCL,2012-05-31,26.219999,26.719999,26.17,26.469999,22.535713,32192300
+ORCL,2012-06-01,25.98,26.280001,25.9,26,22.135574,30739700
+ORCL,2012-06-04,26.040001,26.34,25.84,26.200001,22.305847,28945200
+ORCL,2012-06-05,26.07,26.940001,26.07,26.709999,22.740051,28412000
+ORCL,2012-06-06,26.99,27.57,26.879999,27.530001,23.438166,27639000
+ORCL,2012-06-07,27.75,27.76,27.18,27.18,23.140192,32896100
+ORCL,2012-06-08,27.040001,27.27,26.799999,27.16,23.123159,22343200
+ORCL,2012-06-11,27.379999,27.42,26.77,26.809999,22.825182,20470800
+ORCL,2012-06-12,27,27.15,26.73,27.030001,23.012486,26186900
+ORCL,2012-06-13,26.879999,27.379999,26.790001,27.02,23.003969,19638800
+ORCL,2012-06-14,27.09,27.35,26.51,26.91,22.910318,34311700
+ORCL,2012-06-15,27.110001,27.76,26.99,27.700001,23.582899,40136400
+ORCL,2012-06-18,27.43,27.43,26.690001,27.120001,23.089109,38322000
+ORCL,2012-06-19,28.389999,28.75,27.530001,27.959999,23.804255,81048700
+ORCL,2012-06-20,28.040001,28.58,27.940001,28.49,24.255476,29281700
+ORCL,2012-06-21,28.49,28.639999,27.75,27.809999,23.676554,32721900
+ORCL,2012-06-22,27.91,28.139999,27.790001,28,23.838306,22163000
+ORCL,2012-06-25,27.540001,27.75,27.24,27.620001,23.514797,24918800
+ORCL,2012-06-26,27.629999,27.950001,27.52,27.83,23.693573,20614200
+ORCL,2012-06-27,27.76,28.459999,27.76,28.17,23.983044,19388200
+ORCL,2012-06-28,28.030001,28.26,27.73,28.17,23.983044,27175800
+ORCL,2012-06-29,28.809999,29.709999,28.790001,29.700001,25.285631,35545300
+ORCL,2012-07-02,29.530001,29.799999,29.15,29.799999,25.370777,24445300
+ORCL,2012-07-03,29.629999,29.98,29.610001,29.969999,25.515505,14468000
+ORCL,2012-07-05,29.83,29.93,29.709999,29.719999,25.302656,19244600
+ORCL,2012-07-06,29.370001,29.48,28.940001,29.18,24.842924,25259400
+ORCL,2012-07-09,29.23,29.360001,29.02,29.1,24.774818,21873200
+ORCL,2012-07-10,29.360001,29.6,28.85,29.049999,24.732243,23424100
+ORCL,2012-07-11,28.98,29.32,28.91,29.23,24.937,27247300
+ORCL,2012-07-12,29.450001,29.469999,28.610001,28.82,24.587208,23562000
+ORCL,2012-07-13,28.870001,29.66,28.75,29.58,25.235596,22026800
+ORCL,2012-07-16,29.43,29.75,29.280001,29.52,25.184404,16819600
+ORCL,2012-07-17,29.709999,30.049999,29.370001,29.92,25.525654,23897100
+ORCL,2012-07-18,29.84,30.76,29.82,30.5,26.02047,24988700
+ORCL,2012-07-19,30.6,31.110001,30.559999,30.870001,26.336128,26180000
+ORCL,2012-07-20,30.66,30.83,30.1,30.120001,25.696283,25013000
+ORCL,2012-07-23,29.530001,29.799999,29.110001,29.65,25.295309,23403200
+ORCL,2012-07-24,29.59,29.67,29.07,29.32,25.013779,23707500
+ORCL,2012-07-25,29.299999,29.559999,29.120001,29.26,24.962595,22389100
+ORCL,2012-07-26,29.790001,30.360001,29.700001,30,25.593906,26746600
+ORCL,2012-07-27,30.299999,30.84,30.040001,30.77,26.250816,23852100
+ORCL,2012-07-30,30.690001,31,30.4,30.58,26.08872,20919700
+ORCL,2012-07-31,30.559999,30.690001,30.17,30.200001,25.764532,20951600
+ORCL,2012-08-01,30.34,30.52,30.030001,30.32,25.866903,17344400
+ORCL,2012-08-02,29.870001,30.4,29.74,29.92,25.525654,22103400
+ORCL,2012-08-03,30.530001,30.870001,30.379999,30.719999,26.208155,17767200
+ORCL,2012-08-06,30.92,31.25,30.780001,31,26.447044000000002,18658400
+ORCL,2012-08-07,31.219999,31.700001,31.15,31.5,26.873606,21692700
+ORCL,2012-08-08,31.34,31.809999,31.07,31.16,26.583538,22436100
+ORCL,2012-08-09,31.16,31.549999,31.15,31.370001,26.762697,14578500
+ORCL,2012-08-10,31.190001,31.620001,31.08,31.610001,26.967445,13848800
+ORCL,2012-08-13,31.450001,31.549999,31.200001,31.360001,26.754164,14362100
+ORCL,2012-08-14,31.5,31.629999,31.24,31.35,26.745632,13806800
+ORCL,2012-08-15,31.33,31.690001,31.33,31.549999,26.916262,16230100
+ORCL,2012-08-16,31.639999,32.209999,31.540001,32.029999,27.325764,20333700
+ORCL,2012-08-17,32.09,32.299999,31.91,32.200001,27.470785,20814500
+ORCL,2012-08-20,32.099998,32.150002,31.9,32.040001,27.334295,11189200
+ORCL,2012-08-21,32.02,32.27,31.719999,31.75,27.086887,19673100
+ORCL,2012-08-22,31.74,31.85,31.52,31.700001,27.04423,18087900
+ORCL,2012-08-23,31.559999,31.75,31.309999,31.59,26.950382,14201700
+ORCL,2012-08-24,31.34,32,31.25,31.950001,27.257509,14811400
+ORCL,2012-08-27,32.07,32.07,31.75,31.83,27.15514,14708300
+ORCL,2012-08-28,31.719999,32,31.559999,31.58,26.941851,15993500
+ORCL,2012-08-29,31.65,31.889999,31.459999,31.49,26.865068,15845300
+ORCL,2012-08-30,31.299999,31.379999,31.16,31.17,26.592066,17984700
+ORCL,2012-08-31,31.459999,31.76,31.129999,31.65,27.001572,21240300
+ORCL,2012-09-04,31.629999,31.799999,31.219999,31.57,26.933327,16654700
+ORCL,2012-09-05,31.65,32.110001,31.610001,32.07,27.359886,22994600
+ORCL,2012-09-06,32.18,32.790001,32.16,32.630001,27.837641,22699700
+ORCL,2012-09-07,32.639999,32.639999,32.27,32.599998,27.812044,19068700
+ORCL,2012-09-10,32.59,32.75,32.299999,32.310001,27.564638,18589900
+ORCL,2012-09-11,32.290001,32.459999,32.16,32.32,27.573164,21554800
+ORCL,2012-09-12,32.5,32.5,32.240002,32.259998,27.521982,20602100
+ORCL,2012-09-13,32.32,32.790001,32.09,32.619999,27.829111,27451700
+ORCL,2012-09-14,32.650002,33,32.599998,32.950001,28.110641,23162900
+ORCL,2012-09-17,32.810001,33.130001,32.75,33.099998,28.238613,25017900
+ORCL,2012-09-18,33.099998,33.27,32.939999,33.02,28.170357,25285000
+ORCL,2012-09-19,33.009998,33.080002,32.560001,32.779999,27.965611,20913400
+ORCL,2012-09-20,32.599998,32.880001,32.189999,32.259998,27.521982,38005700
+ORCL,2012-09-21,33.029999,33.290001,32.279999,32.470001,27.701136,62905800
+ORCL,2012-09-24,32.25,32.439999,32.080002,32.220001,27.487854,18511200
+ORCL,2012-09-25,32.18,32.23,31.25,31.299999,26.70298,30757800
+ORCL,2012-09-26,31.02,31.08,30.57,30.73,26.216696,29234500
+ORCL,2012-09-27,30.76,31.42,30.700001,31.219999,26.634731,23400200
+ORCL,2012-09-28,31.129999,31.610001,31.07,31.459999,26.839474,27014800
+ORCL,2012-10-01,31.709999,32,31.540001,31.67,27.018637,28412900
+ORCL,2012-10-02,31.790001,32.009998,31.4,31.65,27.001572,21859900
+ORCL,2012-10-03,31.809999,32.049999,31.690001,31.82,27.146605,19700800
+ORCL,2012-10-04,31.85,31.98,31.65,31.9,27.214849,25156900
+ORCL,2012-10-05,32.049999,32.09,31.280001,31.389999,26.779755,31239000
+ORCL,2012-10-08,31.200001,31.379999,30.860001,31.18,26.600597,22261500
+ORCL,2012-10-09,31.059999,31.1,30.440001,30.65,26.148439,23311300
+ORCL,2012-10-10,30.58,30.719999,30.43,30.58,26.139891,23103700
+ORCL,2012-10-11,30.73,31.09,30.620001,30.719999,26.25956,20436300
+ORCL,2012-10-12,30.68,31.190001,30.68,31,26.498919,18639800
+ORCL,2012-10-15,31.059999,31.379999,31.02,31.299999,26.755356,26143200
+ORCL,2012-10-16,31.4,31.889999,31.280001,31.870001,27.242598,22024500
+ORCL,2012-10-17,31.530001,31.700001,31.209999,31.23,26.69552,28326200
+ORCL,2012-10-18,31.139999,31.24,30.76,31.120001,26.601484,26013900
+ORCL,2012-10-19,31.07,31.25,30.4,30.48,26.054413,26239700
+ORCL,2012-10-22,30.59,30.889999,30.309999,30.799999,26.32795,17338400
+ORCL,2012-10-23,30.52,30.84,30.450001,30.59,26.148441,21384700
+ORCL,2012-10-24,30.9,30.950001,30.370001,30.6,26.156988,21642700
+ORCL,2012-10-25,30.870001,31.219999,30.709999,30.860001,26.37924,20696000
+ORCL,2012-10-26,30.809999,31.1,30.610001,30.99,26.490362,19815600
+ORCL,2012-10-31,31.24,31.389999,30.860001,31.08,26.567295,21844400
+ORCL,2012-11-01,31.200001,31.52,30.93,31.48,26.90922,22886100
+ORCL,2012-11-02,31.799999,31.809999,31.18,31.209999,26.678419,17251200
+ORCL,2012-11-05,30.950001,31.35,30.77,31.25,26.712614,13590100
+ORCL,2012-11-06,31.43,31.91,31.33,31.629999,27.037434,15018800
+ORCL,2012-11-07,31.299999,31.35,30.76,30.790001,26.319403,22295700
+ORCL,2012-11-08,30.73,30.98,30.41,30.42,26.003122,17902800
+ORCL,2012-11-09,30.4,30.73,30.27,30.35,25.943293,15537900
+ORCL,2012-11-12,30.41,30.549999,30.09,30.299999,25.900551,10964600
+ORCL,2012-11-13,30.08,30.5,29.889999,30.02,25.661205,20901000
+ORCL,2012-11-14,30.1,30.15,29.52,29.58,25.285093,22562900
+ORCL,2012-11-15,29.58,30.07,29.559999,29.950001,25.601372,26295000
+ORCL,2012-11-16,30.030001,30.129999,29.780001,30,25.644106,25491700
+ORCL,2012-11-19,30.25,30.26,29.85,30.139999,25.763779,22551100
+ORCL,2012-11-20,30.02,30.200001,29.780001,30.200001,25.815067,17448200
+ORCL,2012-11-21,30.190001,30.530001,30.129999,30.4,25.986027,17423900
+ORCL,2012-11-23,30.65,31.059999,30.58,30.92,26.430531,8211500
+ORCL,2012-11-26,30.719999,30.969999,30.58,30.959999,26.464722,15644900
+ORCL,2012-11-27,31.200001,31.77,31.16,31.219999,26.686972,24696300
+ORCL,2012-11-28,31.15,31.82,30.99,31.799999,27.182756,21603200
+ORCL,2012-11-29,31.92,32.139999,31.809999,31.84,27.216949,22205300
+ORCL,2012-11-30,31.85,32.240002,31.75,32.18,27.507584,26610600
+ORCL,2012-12-03,32.369999,32.5,32.209999,32.310001,27.618704,22159300
+ORCL,2012-12-04,32.220001,32.470001,32.009998,32.380001,27.678537,17391100
+ORCL,2012-12-05,31.950001,32.119999,31.309999,32,27.35372,30775300
+ORCL,2012-12-06,31.99,32.110001,31.9,32.029999,27.379362,25132600
+ORCL,2012-12-07,32.150002,32.169998,31.77,31.92,27.285337,18421100
+ORCL,2012-12-10,31.92,32.23,31.92,32.07,27.413550999999998,20712600
+ORCL,2012-12-11,32.18,32.5,32.02,32.34,27.644352,25716300
+ORCL,2012-12-12,32.209999,32.380001,31.83,31.940001,27.455244,20205300
+ORCL,2012-12-13,31.93,32.009998,31.389999,31.610001,27.171576,20608200
+ORCL,2012-12-14,31.540001,32.110001,31.440001,31.959999,27.472427,21930800
+ORCL,2012-12-17,32,32.470001,31.799999,32.32,27.781879,24047300
+ORCL,2012-12-18,32.490002,32.950001,32.349998,32.880001,28.263254,37797600
+ORCL,2012-12-19,33.860001,34.349998,33.830002,34.09,29.303349,60937600
+ORCL,2012-12-20,34.09,34.25,33.93,33.939999,29.174412,28119900
+ORCL,2012-12-21,33.509998,33.919998,33.200001,33.759998,29.019691,45601600
+ORCL,2012-12-24,33.459999,33.639999,33.419998,33.610001,28.890755,6451900
+ORCL,2012-12-26,33.669998,33.849998,33.34,33.610001,28.890755,13282100
+ORCL,2012-12-27,33.540001,33.619999,33,33.27,28.598488,21600200
+ORCL,2012-12-28,33.040001,33.490002,33,33.02,28.383593,16792100
+ORCL,2012-12-31,32.91,33.459999,32.689999,33.32,28.641472,25320000
+ORCL,2013-01-02,34.080002,34.740002,33.93,34.689999,29.819101,33758400
+ORCL,2013-01-03,34.630001,34.75,34.139999,34.310001,29.492462,21819500
+ORCL,2013-01-04,34.450001,34.75,34.400002,34.610001,29.750345,21687300
+ORCL,2013-01-07,34.439999,34.52,34.209999,34.43,29.595617,14008300
+ORCL,2013-01-08,34.150002,34.509998,34.060001,34.439999,29.604204,17408900
+ORCL,2013-01-09,34.5,34.799999,34.380001,34.459999,29.621401,18932700
+ORCL,2013-01-10,34.560001,34.919998,34.41,34.91,30.008219,17843600
+ORCL,2013-01-11,34.959999,35,34.779999,34.860001,29.965237,15105200
+ORCL,2013-01-14,34.830002,35,34.599998,34.959999,30.051188,14589400
+ORCL,2013-01-15,34.57,34.880001,34.52,34.700001,29.827705,16263600
+ORCL,2013-01-16,34.630001,34.869999,34.560001,34.639999,29.776121,17608200
+ORCL,2013-01-17,34.759998,34.810001,34.599998,34.619999,29.758928,17827100
+ORCL,2013-01-18,34.59,35.130001,34.41,35.110001,30.180134,30088900
+ORCL,2013-01-22,34.950001,34.98,34.529999,34.93,30.025404,19309500
+ORCL,2013-01-23,34.959999,35.200001,34.689999,34.689999,29.819101,17235800
+ORCL,2013-01-24,34.880001,35.400002,34.810001,34.939999,30.034006,18662000
+ORCL,2013-01-25,35,35.400002,34.880001,35.380001,30.41222,18061300
+ORCL,2013-01-28,35.41,35.790001,35.380001,35.540001,30.549747,20119500
+ORCL,2013-01-29,35.360001,35.869999,35.07,35.779999,30.756046,18284800
+ORCL,2013-01-30,35.759998,35.880001,35.290001,35.380001,30.41222,14249900
+ORCL,2013-01-31,35.27,35.689999,35.25,35.509998,30.523973,19077700
+ORCL,2013-02-01,35.869999,36.310001,35.810001,36.209999,31.125681,27725700
+ORCL,2013-02-04,35.810001,36,35.029999,35.130001,30.197327,23595800
+ORCL,2013-02-05,35.209999,35.720001,35.139999,35.48,30.49818,16662700
+ORCL,2013-02-06,35.310001,35.419998,35.009998,35.099998,30.171534,15603500
+ORCL,2013-02-07,35.150002,35.189999,34.450001,34.560001,29.707367,26869300
+ORCL,2013-02-08,34.759998,34.98,34.5,34.900002,29.999617,19255700
+ORCL,2013-02-11,34.98,35.040001,34.549999,34.959999,30.051188,12648800
+ORCL,2013-02-12,34.889999,35.25,34.849998,35.110001,30.180134,14666300
+ORCL,2013-02-13,35.209999,35.259998,34.880001,34.990002,30.076984,13176800
+ORCL,2013-02-14,34.869999,35.07,34.689999,34.900002,29.999617,15886800
+ORCL,2013-02-15,34.799999,34.990002,34.650002,34.810001,29.92226,18406000
+ORCL,2013-02-19,34.93,35.41,34.82,35.400002,30.429409,16446000
+ORCL,2013-02-20,35.5,35.59,35,35.009998,30.094177,16263700
+ORCL,2013-02-21,34.950001,34.950001,34.169998,34.279999,29.466677,20923100
+ORCL,2013-02-22,34.509998,34.779999,34.130001,34.75,29.870676,13754700
+ORCL,2013-02-25,35.07,35.43,34.27,34.279999,29.466677,19992900
+ORCL,2013-02-26,34.279999,34.57,34.080002,34.32,29.501055,15839500
+ORCL,2013-02-27,34.25,34.970001,34.060001,34.68,29.810511,15671400
+ORCL,2013-02-28,34.700001,34.860001,34.220001,34.240002,29.432291,23816400
+ORCL,2013-03-01,34.119999,34.830002,34,34.630001,29.767525,20376000
+ORCL,2013-03-04,34.529999,35.080002,34.400002,35.049999,30.128561,14750500
+ORCL,2013-03-05,35.220001,35.68,35.209999,35.459999,30.480984,15410100
+ORCL,2013-03-06,35.5,35.93,35.48,35.860001,30.824823,21340800
+ORCL,2013-03-07,35.939999,36.130001,35.759998,35.939999,30.893591,15098100
+ORCL,2013-03-08,35.939999,36.09,35.669998,35.709999,30.695889,14985000
+ORCL,2013-03-11,35.700001,35.98,35.639999,35.880001,30.84201,14111600
+ORCL,2013-03-12,35.849998,35.849998,35.16,35.43,30.4552,18411100
+ORCL,2013-03-13,35.82,35.849998,35.349998,35.580002,30.58415,21228800
+ORCL,2013-03-14,35.799999,36.330002,35.619999,36.299999,31.203047,21040700
+ORCL,2013-03-15,36.110001,36.43,36.099998,36.34,31.237425000000002,56178100
+ORCL,2013-03-18,36.099998,36.419998,36,36.040001,30.979551,20654800
+ORCL,2013-03-19,36.18,36.23,35.41,35.689999,30.678699,20548800
+ORCL,2013-03-20,35.98,36.07,35.400002,35.77,30.747456,41088100
+ORCL,2013-03-21,32.779999,32.939999,32.18,32.299999,27.764688,132669500
+ORCL,2013-03-22,32.400002,32.5,31.639999,31.98,27.489622,64333500
+ORCL,2013-03-25,32.049999,32.200001,31.16,31.25,26.862125,39694400
+ORCL,2013-03-26,31.41,31.790001,31.41,31.540001,27.111403,29420300
+ORCL,2013-03-27,31.41,32.110001,31.290001,31.950001,27.463835,35028500
+ORCL,2013-03-28,31.889999,32.389999,31.790001,32.330002,27.790482,23676700
+ORCL,2013-04-01,32.360001,32.459999,32.040001,32.41,27.859245,18677600
+ORCL,2013-04-02,32.650002,32.939999,32.529999,32.740002,28.142912,22619600
+ORCL,2013-04-03,32.93,32.939999,32.200001,32.400002,27.850651,25545200
+ORCL,2013-04-04,32.360001,32.509998,32.23,32.369999,27.824862,18163800
+ORCL,2013-04-05,31.77,32.119999,31.67,32.029999,27.532604,24415300
+ORCL,2013-04-08,32.07,32.360001,31.9,32.360001,27.816265,14134400
+ORCL,2013-04-09,32.5,33.080002,32.459999,33.040001,28.400782,30087400
+ORCL,2013-04-10,33.150002,33.950001,33.150002,33.73,28.9939,35941000
+ORCL,2013-04-11,33.619999,33.919998,33.560001,33.619999,28.899347,23080700
+ORCL,2013-04-12,33.639999,33.669998,33.02,33.459999,28.761824,18408200
+ORCL,2013-04-15,33.389999,33.5,32.799999,32.799999,28.194489,19617500
+ORCL,2013-04-16,32.950001,33.490002,32.91,33.419998,28.727438,17310600
+ORCL,2013-04-17,33.099998,33.130001,32.450001,32.490002,27.928013,25277000
+ORCL,2013-04-18,32.650002,32.799999,31.9,32.119999,27.609961,24892500
+ORCL,2013-04-19,31.75,32.459999,31.67,32.369999,27.824862,30391400
+ORCL,2013-04-22,32.490002,32.66,32.16,32.52,27.9538,18754900
+ORCL,2013-04-23,32.720001,33,32.369999,32.459999,27.902224,23964900
+ORCL,2013-04-24,32.490002,32.830002,32.439999,32.509998,27.945204,22601800
+ORCL,2013-04-25,32.560001,32.580002,32.209999,32.27,27.738909,25910200
+ORCL,2013-04-26,32.200001,32.529999,32.169998,32.360001,27.816265,22376200
+ORCL,2013-04-29,32.389999,32.5,32.139999,32.240002,27.713125,31381300
+ORCL,2013-04-30,32.220001,32.869999,32.220001,32.779999,28.177292,50028100
+ORCL,2013-05-01,32.75,33.619999,32.720001,33.16,28.503937,32712000
+ORCL,2013-05-02,33.110001,33.779999,32.98,33.689999,28.959517,22992700
+ORCL,2013-05-03,33.93,33.950001,33.279999,33.380001,28.693039,23976800
+ORCL,2013-05-06,33.439999,33.509998,33.080002,33.509998,28.804794,17964500
+ORCL,2013-05-07,33.529999,33.790001,33.189999,33.259998,28.589891,17955000
+ORCL,2013-05-08,33.09,33.57,33.09,33.459999,28.761824,21382700
+ORCL,2013-05-09,33.299999,34,33.279999,33.700001,28.968122,18722100
+ORCL,2013-05-10,33.830002,34.029999,33.650002,34.02,29.243181,17364100
+ORCL,2013-05-13,33.950001,34,33.650002,33.779999,29.036884,12193400
+ORCL,2013-05-14,33.650002,34.25,33.549999,33.669998,28.942326,23560400
+ORCL,2013-05-15,33.740002,34.099998,33.709999,33.990002,29.217396,18360500
+ORCL,2013-05-16,34.09,34.610001,34.09,34.369999,29.544037,25526300
+ORCL,2013-05-17,34.59,35.029999,34.439999,35.029999,30.11137,26986800
+ORCL,2013-05-20,34.810001,35.029999,34.560001,34.900002,29.999617,18326400
+ORCL,2013-05-21,34.900002,35.32,34.900002,35.099998,30.171534,19682900
+ORCL,2013-05-22,35.07,35.150002,33.919998,34.119999,29.329138,33742400
+ORCL,2013-05-23,33.950001,34.41,33.860001,34.23,29.423695,20442500
+ORCL,2013-05-24,33.689999,34.139999,33.419998,34.049999,29.268965,22642500
+ORCL,2013-05-28,34.669998,34.779999,34.259998,34.529999,29.681576,21432200
+ORCL,2013-05-29,34.400002,34.560001,34.119999,34.400002,29.569826,16004800
+ORCL,2013-05-30,34.490002,34.790001,34.34,34.34,29.518255,17928400
+ORCL,2013-05-31,34.119999,34.459999,33.75,33.779999,29.036884,24412100
+ORCL,2013-06-03,33.849998,34.400002,33.73,34.389999,29.561234,19782700
+ORCL,2013-06-04,34.34,34.75,33.959999,34.16,29.363527,20324900
+ORCL,2013-06-05,34.099998,34.610001,34,34.119999,29.329138,22005600
+ORCL,2013-06-06,33.98,33.98,33.130001,33.349998,28.667253,29158700
+ORCL,2013-06-07,33.59,34.029999,33.32,33.810001,29.06267,20548900
+ORCL,2013-06-10,33.98,34.09,33.82,34.049999,29.268965,16901500
+ORCL,2013-06-11,33.66,34.150002,33.490002,33.57,28.856365,15274500
+ORCL,2013-06-12,33.830002,33.869999,33.5,33.52,28.813398,13731100
+ORCL,2013-06-13,33.470001,34.32,33.41,34.25,29.440887,15727400
+ORCL,2013-06-14,34.150002,34.32,33.700001,33.77,29.028286,17551400
+ORCL,2013-06-17,34.029999,34.630001,34,34.27,29.458086,19398200
+ORCL,2013-06-18,34.259998,34.59,34.209999,34.400002,29.569826,16949300
+ORCL,2013-06-19,34.43,34.59,34.080002,34.09,29.303349,19408400
+ORCL,2013-06-20,33.880001,34.02,33.029999,33.209999,28.546923,35222400
+ORCL,2013-06-21,30.709999,30.84,29.98,30.139999,25.907978,140813500
+ORCL,2013-06-24,30.120001,30.440001,30.030001,30.17,25.933773,78919200
+ORCL,2013-06-25,30.5,30.530001,29.889999,29.959999,25.753258,64051500
+ORCL,2013-06-26,30.190001,30.23,29.860001,30.139999,25.907978,52429800
+ORCL,2013-06-27,30.309999,31.139999,30.290001,30.450001,26.174456,43014900
+ORCL,2013-06-28,30.280001,30.809999,30.25,30.709999,26.397947,39787100
+ORCL,2013-07-01,30.889999,30.98,30.07,30.110001,25.882191,33962900
+ORCL,2013-07-02,30.09,30.35,29.950001,30.1,25.873596,33114500
+ORCL,2013-07-03,30.049999,30.799999,30.040001,30.700001,26.389347,18629700
+ORCL,2013-07-05,30.99,31.200001,30.540001,31.190001,26.810553,22193800
+ORCL,2013-07-08,31.35,31.65,31.25,31.65,27.205961,28904300
+ORCL,2013-07-09,31.5,31.6,31.23,31.52,27.094215,28854300
+ORCL,2013-07-10,31.360001,31.440001,31.049999,31.23,26.947525,28458600
+ORCL,2013-07-11,31.57,32,31.57,31.860001,27.491135,33193000
+ORCL,2013-07-12,31.9,32,31.24,31.25,26.964787,157674700
+ORCL,2013-07-15,31.48,32.049999,31.32,32.009998,27.620564,36543400
+ORCL,2013-07-16,31.99,32.150002,31.860001,32,27.611935,22531400
+ORCL,2013-07-17,32.07,32.439999,32.049999,32.16,27.750004,22357000
+ORCL,2013-07-18,31.959999,32.459999,31.809999,32.009998,27.620564,23615600
+ORCL,2013-07-19,32.029999,32.029999,31.51,31.860001,27.491135,28512000
+ORCL,2013-07-22,31.790001,31.9,31.700001,31.870001,27.499771,16760100
+ORCL,2013-07-23,31.870001,32.189999,31.809999,32.07,27.672342,16771000
+ORCL,2013-07-24,32.380001,32.560001,32.299999,32.389999,27.948458,20003600
+ORCL,2013-07-25,32.41,32.41,31.969999,32.369999,27.931204,21050300
+ORCL,2013-07-26,32.360001,32.599998,32.16,32.540001,28.077888,17308500
+ORCL,2013-07-29,32.389999,32.560001,32.169998,32.48,28.026115,16119300
+ORCL,2013-07-30,32.599998,32.709999,32.490002,32.549999,28.086514,18340700
+ORCL,2013-07-31,32.580002,32.75,31.950001,32.349998,27.913946,30540500
+ORCL,2013-08-01,32.619999,32.830002,32.400002,32.75,28.259092,15797000
+ORCL,2013-08-02,32.619999,32.700001,32.48,32.57,28.103777,18998100
+ORCL,2013-08-05,32.59,32.900002,32.549999,32.779999,28.284979,11151300
+ORCL,2013-08-06,32.75,33.220001,32.700001,33,28.474812,18620900
+ORCL,2013-08-07,32.77,33,32.68,32.82,28.319496,17416900
+ORCL,2013-08-08,32.91,33.099998,32.759998,33.02,28.492067,14204600
+ORCL,2013-08-09,32.91,33.110001,32.700001,32.919998,28.405773,11646000
+ORCL,2013-08-12,32.810001,33.34,32.75,33.25,28.690529,11746400
+ORCL,2013-08-13,33.389999,33.459999,33.110001,33.25,28.690529,12738700
+ORCL,2013-08-14,33.259998,33.650002,33.23,33.57,28.966644,19684400
+ORCL,2013-08-15,33.240002,33.240002,32.540001,32.73,28.241831,19574600
+ORCL,2013-08-16,32.599998,32.849998,32.299999,32.41,27.965719,19504100
+ORCL,2013-08-19,32.400002,32.700001,32.009998,32.060001,27.663719,13385600
+ORCL,2013-08-20,32.060001,32.419998,32,32.200001,27.78451,13870200
+ORCL,2013-08-21,32.189999,32.619999,32.099998,32.299999,27.8708,11955400
+ORCL,2013-08-22,32.419998,32.529999,32.130001,32.400002,27.957088,10271600
+ORCL,2013-08-23,32.380001,32.66,31.77,31.77,27.413477,27128400
+ORCL,2013-08-26,31.76,32.599998,31.76,32.34,27.905315,18888600
+ORCL,2013-08-27,31.65,32.200001,31.6,31.780001,27.422115,16061600
+ORCL,2013-08-28,31.790001,31.91,31.66,31.66,27.318569,15919100
+ORCL,2013-08-29,31.57,31.98,31.559999,31.700001,27.353077,14012100
+ORCL,2013-08-30,31.74,32.099998,31.709999,31.860001,27.491135,14044300
+ORCL,2013-09-03,32.169998,32.369999,31.82,32.02,27.629194,14647300
+ORCL,2013-09-04,32.009998,32.490002,31.959999,32.32,27.888052,13040800
+ORCL,2013-09-05,32.380001,32.52,32.16,32.259998,27.836287,11437900
+ORCL,2013-09-06,32.299999,32.459999,31.85,32.200001,27.78451,12625400
+ORCL,2013-09-09,32.310001,32.889999,32.25,32.75,28.259092,12400500
+ORCL,2013-09-10,32.799999,32.990002,32.75,32.860001,28.354008,15918900
+ORCL,2013-09-11,32.869999,33.23,32.740002,33.02,28.492067,19692300
+ORCL,2013-09-12,33.009998,33.110001,32.740002,32.790001,28.293608,16250100
+ORCL,2013-09-13,32.84,32.869999,32.349998,32.459999,28.00886,17638400
+ORCL,2013-09-16,32.84,33.150002,32.779999,32.970001,28.448925,25316900
+ORCL,2013-09-17,32.990002,33.43,32.93,33.259998,28.699156,20282300
+ORCL,2013-09-18,33.209999,33.91,33.130001,33.869999,29.22551,39152100
+ORCL,2013-09-19,33.639999,34,33.25,33.889999,29.242765,63316300
+ORCL,2013-09-20,33.939999,34.130001,33.669998,34.049999,29.380821,53470400
+ORCL,2013-09-23,33.799999,34.34,33.75,33.939999,29.285906,26293100
+ORCL,2013-09-24,33.830002,33.889999,33.59,33.639999,29.02705,18958300
+ORCL,2013-09-25,33.759998,34.09,33.700001,33.869999,29.22551,19653100
+ORCL,2013-09-26,33.98,34.259998,33.689999,33.810001,29.173735,15621000
+ORCL,2013-09-27,33.630001,33.950001,33.509998,33.779999,29.147854,14068700
+ORCL,2013-09-30,33.490002,33.529999,33.040001,33.169998,28.621496,25132600
+ORCL,2013-10-01,33.200001,33.549999,33.060001,33.5,28.906244,16300300
+ORCL,2013-10-02,33.310001,33.73,33.259998,33.68,29.061565,19451600
+ORCL,2013-10-03,33.529999,33.669998,33.080002,33.240002,28.681906,15480100
+ORCL,2013-10-04,33.18,33.490002,33.060001,33.209999,28.759846,15054900
+ORCL,2013-10-07,32.860001,33.240002,32.790001,32.84,28.439415,14150100
+ORCL,2013-10-08,32.830002,32.919998,32.27,32.369999,28.032396,23780400
+ORCL,2013-10-09,32.450001,32.459999,32,32.189999,27.87652,19656000
+ORCL,2013-10-10,32.48,33,32.34,32.990002,28.569319,21580700
+ORCL,2013-10-11,33.080002,33.380001,32.939999,33.259998,28.803135,14018800
+ORCL,2013-10-14,33.009998,33.349998,32.889999,33.279999,28.820452,12882400
+ORCL,2013-10-15,33.139999,33.259998,32.700001,32.75,28.361483,20677000
+ORCL,2013-10-16,32.91,33.200001,32.889999,33.02,28.595301,16398300
+ORCL,2013-10-17,32.619999,33.049999,32.52,32.869999,28.465401,22821900
+ORCL,2013-10-18,32.75,32.990002,32.549999,32.900002,28.491381,17472700
+ORCL,2013-10-21,33.23,33.400002,32.830002,32.950001,28.534685,16568800
+ORCL,2013-10-22,33.09,33.139999,32.849998,32.900002,28.491381,19741200
+ORCL,2013-10-23,32.860001,32.889999,32.439999,32.700001,28.31818,24610300
+ORCL,2013-10-24,32.740002,33.25,32.73,33.07,28.638607,26573600
+ORCL,2013-10-25,33.209999,33.490002,33.009998,33.150002,28.707876,19820600
+ORCL,2013-10-28,33.240002,33.459999,33.09,33.139999,28.699213,17632800
+ORCL,2013-10-29,33.240002,33.73,33.240002,33.709999,29.192841,15954700
+ORCL,2013-10-30,33.82,33.950001,33.419998,33.529999,29.036966,14959100
+ORCL,2013-10-31,33.5,33.91,33.439999,33.5,29.010973,16171500
+ORCL,2013-11-01,33.700001,33.82,33.43,33.529999,29.036966,15115800
+ORCL,2013-11-04,33.700001,33.759998,33.459999,33.709999,29.192841,12725000
+ORCL,2013-11-05,33.549999,33.689999,33.41,33.5,29.010973,11161500
+ORCL,2013-11-06,33.66,34.34,33.619999,34.07,29.504597,25184600
+ORCL,2013-11-07,34.18,34.459999,33.939999,34,29.443975,17101200
+ORCL,2013-11-08,33.919998,34.349998,33.759998,34.349998,29.747072,14028300
+ORCL,2013-11-11,34.310001,34.630001,34.279999,34.369999,29.764402,11415100
+ORCL,2013-11-12,34.459999,34.849998,34.27,34.700001,30.05018,16145000
+ORCL,2013-11-13,34.599998,35,34.59,35,30.309988,14815800
+ORCL,2013-11-14,34.169998,34.57,34.060001,34.380001,29.773071,25790900
+ORCL,2013-11-15,34.360001,34.93,34.310001,34.919998,30.240688,21477700
+ORCL,2013-11-18,34.880001,35.130001,34.82,34.93,30.249359,15093200
+ORCL,2013-11-19,34.990002,34.990002,34.630001,34.759998,30.102137,14532900
+ORCL,2013-11-20,34.84,34.970001,34.669998,34.75,30.093481,12165500
+ORCL,2013-11-21,34.84,35.049999,34.709999,34.939999,30.25803,11773000
+ORCL,2013-11-22,34.82,34.970001,34.68,34.830002,30.162754,13826300
+ORCL,2013-11-25,34.919998,34.959999,34.599998,34.779999,30.119459,14753800
+ORCL,2013-11-26,34.689999,35.16,34.610001,34.93,30.249359,28403700
+ORCL,2013-11-27,35.060001,35.400002,35.02,35.290001,30.561123,16120200
+ORCL,2013-11-29,35.099998,35.419998,35.040001,35.290001,30.561123,11851500
+ORCL,2013-12-02,35.369999,35.389999,34.959999,35.080002,30.379259,20284400
+ORCL,2013-12-03,34.990002,35.110001,34.84,35.07,30.370594,16545300
+ORCL,2013-12-04,34.900002,35.18,34.82,35.07,30.370594,20004000
+ORCL,2013-12-05,35.169998,35.169998,34.82,34.849998,30.180088,20839500
+ORCL,2013-12-06,35.150002,35.509998,35.099998,35.48,30.72566,15995300
+ORCL,2013-12-09,35.48,35.75,35.400002,35.599998,30.829576,16795000
+ORCL,2013-12-10,35.419998,35.470001,34.77,34.799999,30.136778,25491700
+ORCL,2013-12-11,34.950001,35.060001,34.419998,34.560001,29.928936,17184000
+ORCL,2013-12-12,33.849998,33.900002,33.290001,33.599998,29.097582,30946000
+ORCL,2013-12-13,33.66,33.700001,33.220001,33.23,28.777163,18221200
+ORCL,2013-12-16,33.400002,33.880001,33.349998,33.540001,29.045624,22756300
+ORCL,2013-12-17,33.630001,33.790001,33.380001,33.630001,29.123564,21782100
+ORCL,2013-12-18,33.869999,34.759998,33.700001,34.599998,29.963577,40179900
+ORCL,2013-12-19,35.52,36.959999,35.5,36.599998,31.695568,62855300
+ORCL,2013-12-20,36.650002,36.799999,36.369999,36.369999,31.496393,40783000
+ORCL,2013-12-23,36.529999,37.02,36.52,36.93,31.981356,18002800
+ORCL,2013-12-24,36.959999,37.380001,36.880001,37.32,32.319103,9670100
+ORCL,2013-12-26,37.330002,37.75,37.299999,37.689999,32.639511,11516900
+ORCL,2013-12-27,37.889999,38.220001,37.779999,37.98,32.890648,15373100
+ORCL,2013-12-30,37.950001,38.110001,37.810001,37.990002,32.899319,11683000
+ORCL,2013-12-31,37.939999,38.34,37.880001,38.259998,33.133148,11746400
+ORCL,2014-01-02,37.779999,38.029999,37.549999,37.84,32.769417,18162100
+ORCL,2014-01-03,37.650002,37.860001,37.560001,37.619999,32.682549,11693900
+ORCL,2014-01-06,37.639999,37.799999,37.419998,37.470001,32.552238,15329400
+ORCL,2014-01-07,37.66,37.93,37.5,37.849998,32.882359,16792200
+ORCL,2014-01-08,37.790001,37.91,37.560001,37.720001,32.769417,16111600
+ORCL,2014-01-09,37.849998,37.849998,37.459999,37.650002,32.708607,13623500
+ORCL,2014-01-10,37.75,38.139999,37.59,38.110001,33.108227,15402900
+ORCL,2014-01-13,37.950001,38.200001,37.700001,37.75,32.795483,20848300
+ORCL,2014-01-14,37.779999,38.25,37.709999,38.209999,33.195095,13486400
+ORCL,2014-01-15,38.200001,38.57,38.119999,38.41,33.368855,17010900
+ORCL,2014-01-16,38.389999,38.77,38.169998,38.290001,33.264614,13463000
+ORCL,2014-01-17,38.119999,38.470001,38.029999,38.209999,33.195095,14051100
+ORCL,2014-01-21,38.52,38.52,37.799999,38.110001,33.108227,13540000
+ORCL,2014-01-22,38.029999,38.279999,37.950001,37.98,32.995296,14006300
+ORCL,2014-01-23,38.169998,38.259998,37.93,38.150002,33.142982,14174200
+ORCL,2014-01-24,37.919998,37.959999,37.110001,37.110001,32.239475,26815600
+ORCL,2014-01-27,37.259998,37.369999,36.490002,36.490002,31.700836,19073800
+ORCL,2014-01-28,36.599998,37.130001,36.580002,37.099998,32.230778,13899900
+ORCL,2014-01-29,37.18,37.25,36.709999,36.970001,32.117859,16553600
+ORCL,2014-01-30,37.189999,37.560001,37.080002,37.400002,32.491421,12975500
+ORCL,2014-01-31,37.029999,37.200001,36.68,36.900002,32.057045,17039700
+ORCL,2014-02-03,37.09,37.09,35.82,35.84,31.136164,21272600
+ORCL,2014-02-04,35.650002,36.02,35.439999,35.959999,31.240412,16228000
+ORCL,2014-02-05,35.52,36.25,35.470001,35.950001,31.231726,11458400
+ORCL,2014-02-06,36.119999,36.830002,36.110001,36.720001,31.900677,14762200
+ORCL,2014-02-07,36.880001,37.23,36.709999,37.189999,32.308983,13114700
+ORCL,2014-02-10,37.240002,37.439999,37.07,37.299999,32.404537,10976900
+ORCL,2014-02-11,37.5,37.900002,37.389999,37.84,32.873669,12066100
+ORCL,2014-02-12,37.799999,38.25,37.66,38.07,33.073483,12343200
+ORCL,2014-02-13,37.84,38.490002,37.779999,38.419998,33.377537,11683200
+ORCL,2014-02-14,38.330002,38.330002,37.919998,37.98,32.995296,15641400
+ORCL,2014-02-18,38.060001,38.119999,37.73,37.970001,32.986603,10560300
+ORCL,2014-02-19,37.830002,38.299999,37.799999,37.869999,32.899727,12491400
+ORCL,2014-02-20,37.84,38.349998,37.700001,38.27,33.247238,11786000
+ORCL,2014-02-21,38.330002,38.490002,38.080002,38.099998,33.099545,13243600
+ORCL,2014-02-24,38.16,38.459999,38.040001,38.139999,33.134296,10388100
+ORCL,2014-02-25,38.110001,38.43,37.889999,38.25,33.229866,11766400
+ORCL,2014-02-26,38.419998,38.830002,38.349998,38.5,33.447041,11482900
+ORCL,2014-02-27,38.5,39.099998,38.360001,38.950001,33.83799,14055700
+ORCL,2014-02-28,38.950001,39.369999,38.650002,39.110001,33.976978,19257800
+ORCL,2014-03-03,38.720001,38.990002,38.380001,38.509998,33.455734,13293700
+ORCL,2014-03-04,39.139999,39.5,39.060001,39.41,34.237621,13682100
+ORCL,2014-03-05,39.41,39.700001,39.299999,39.5,34.315804,11929200
+ORCL,2014-03-06,39.68,39.849998,39.419998,39.459999,34.281048,13081900
+ORCL,2014-03-07,39.57,39.59,38.599998,38.830002,33.733738,13821500
+ORCL,2014-03-10,38.82,38.950001,38.650002,38.860001,33.759808,8670300
+ORCL,2014-03-11,39,39.02,38.619999,38.900002,33.794548,12841500
+ORCL,2014-03-12,38.82,38.82,38.279999,38.52,33.464424,13226200
+ORCL,2014-03-13,38.619999,38.66,37.52,37.650002,32.708607,15361200
+ORCL,2014-03-14,37.689999,38,37.5,37.599998,32.665173,14308300
+ORCL,2014-03-17,37.799999,38.48,37.799999,38.220001,33.2038,14981300
+ORCL,2014-03-18,38.369999,38.939999,38.16,38.84,33.742424,29707200
+ORCL,2014-03-19,37.799999,38.959999,37.400002,38.549999,33.490479,45154900
+ORCL,2014-03-20,38.5,38.689999,38.009998,38.369999,33.334106,18960200
+ORCL,2014-03-21,38.700001,38.849998,37.5,37.5,32.578293,33897900
+ORCL,2014-03-24,37.490002,38.34,37.380001,38.18,33.169052,22539000
+ORCL,2014-03-25,38.130001,38.5,38.099998,38.400002,33.360172,19750600
+ORCL,2014-03-26,38.400002,39.459999,38.360001,39.080002,33.950932,31357500
+ORCL,2014-03-27,38.990002,39.560001,38.799999,39.240002,34.08992,26283600
+ORCL,2014-03-28,39.52,39.860001,39.189999,39.57,34.376606,18405100
+ORCL,2014-03-31,39.75,41.43,39.630001,40.91,35.540737,48340300
+ORCL,2014-04-01,41.040001,42,40.959999,41.490002,36.044624,35431800
+ORCL,2014-04-02,41.369999,41.619999,40.849998,41.130001,35.731869,22754900
+ORCL,2014-04-03,41.040001,41.139999,40.34,40.369999,35.071613,22497000
+ORCL,2014-04-04,40.599998,40.73,39.66,39.98,34.836357,23836200
+ORCL,2014-04-07,39.799999,39.919998,39.040001,39.470001,34.391968,27311900
+ORCL,2014-04-08,39.439999,40.349998,39.360001,40.240002,35.062901,22197600
+ORCL,2014-04-09,40.470001,40.919998,40.18,40.880001,35.620567,20314000
+ORCL,2014-04-10,40.889999,41.049999,39.48,39.790001,34.670799,26397800
+ORCL,2014-04-11,39.509998,39.880001,38.970001,38.98,33.965008,18655800
+ORCL,2014-04-14,39.080002,39.75,39.080002,39.57,34.479111,16022000
+ORCL,2014-04-15,39.700001,39.98,39.240002,39.73,34.618515,14553400
+ORCL,2014-04-16,39.939999,40.150002,39.509998,40.130001,34.967064,13614800
+ORCL,2014-04-17,39.959999,40.18,39.389999,40.080002,34.923488999999996,14644100
+ORCL,2014-04-21,40.240002,40.439999,40.060001,40.240002,35.062901,8593600
+ORCL,2014-04-22,40.27,40.619999,40.139999,40.459999,35.254597,10396100
+ORCL,2014-04-23,40.279999,40.34,39.75,39.790001,34.670799,10048500
+ORCL,2014-04-24,39.759998,39.860001,39.02,39.75,34.635929,13966400
+ORCL,2014-04-25,39.810001,39.810001,39.23,39.450001,34.37455,11647800
+ORCL,2014-04-28,39.75,40.279999,39.650002,40.130001,34.967064,20141200
+ORCL,2014-04-29,40.25,40.610001,40.07,40.110001,34.949635,14996300
+ORCL,2014-04-30,40.09,40.93,40.02,40.880001,35.620567,16480900
+ORCL,2014-05-01,40.720001,41.189999,40.639999,40.970001,35.698978,13945500
+ORCL,2014-05-02,41.16,41.209999,40.810001,40.810001,35.559563,10710100
+ORCL,2014-05-05,41.130001,41.259998,40.77,41.209999,35.908112,13722700
+ORCL,2014-05-06,41,41.290001,40.970001,41.009998,35.733833,12647500
+ORCL,2014-05-07,41.150002,41.279999,40.490002,41.060001,35.777409,12570400
+ORCL,2014-05-08,41.09,41.259998,40.549999,40.869999,35.611851,10212900
+ORCL,2014-05-09,40.799999,41.259998,40.540001,41.040001,35.759983,10262400
+ORCL,2014-05-12,41.220001,42.139999,41.189999,41.950001,36.55291,18751400
+ORCL,2014-05-13,42.02,42.09,41.639999,41.889999,36.500618,10319200
+ORCL,2014-05-14,41.98,42.02,41.709999,41.880001,36.491905,14015200
+ORCL,2014-05-15,41.84,42.169998,41.639999,41.93,36.535477,19267000
+ORCL,2014-05-16,41.889999,41.970001,41.32,41.689999,36.326359,15497400
+ORCL,2014-05-19,41.48,42.200001,41.41,42.16,36.735893,11929700
+ORCL,2014-05-20,42.07,42.099998,41.450001,41.560001,36.213085,10580200
+ORCL,2014-05-21,41.669998,41.790001,41.48,41.68,36.317642,11151700
+ORCL,2014-05-22,41.599998,41.939999,41.509998,41.52,36.178219,12276200
+ORCL,2014-05-23,41.650002,42.23,41.490002,42.150002,36.727169,12044200
+ORCL,2014-05-27,42.259998,42.349998,41.73,41.91,36.518055,12680200
+ORCL,2014-05-28,41.990002,42.189999,41.560001,41.57,36.221794,11308800
+ORCL,2014-05-29,41.790001,42.209999,41.610001,42.200001,36.770741,9629500
+ORCL,2014-05-30,42.080002,42.200001,41.849998,42.02,36.613899,13496500
+ORCL,2014-06-02,41.959999,42.02,41.610001,41.970001,36.570339,11284900
+ORCL,2014-06-03,41.84,41.919998,41.580002,41.810001,36.430916,10968400
+ORCL,2014-06-04,41.790001,41.790001,41.330002,41.700001,36.335072,8936300
+ORCL,2014-06-05,41.849998,42.330002,41.740002,42.099998,36.683601,10647800
+ORCL,2014-06-06,42.290001,42.630001,42.25,42.630001,37.14542,11447800
+ORCL,2014-06-09,42.650002,42.810001,42.41,42.700001,37.206406,10307400
+ORCL,2014-06-10,42.57,42.880001,42.490002,42.66,37.171562,13457200
+ORCL,2014-06-11,42.450001,42.880001,42.360001,42.560001,37.084415,9622700
+ORCL,2014-06-12,42.529999,42.619999,41.84,42,36.596478,11060900
+ORCL,2014-06-13,42.049999,42.18,41.709999,42.139999,36.718452,10324600
+ORCL,2014-06-16,42,42.23,41.77,42.150002,36.727169,8150200
+ORCL,2014-06-17,42.189999,42.700001,41.98,42.32,36.875301,12792400
+ORCL,2014-06-18,42.380001,42.860001,42.299999,42.810001,37.302261,10307000
+ORCL,2014-06-19,42.93,43.189999,42.43,42.509998,37.040855,27255800
+ORCL,2014-06-20,40.259998,40.939999,39.93,40.82,35.568272,65103700
+ORCL,2014-06-23,40.93,41.330002,40.75,41.099998,35.81226,16956600
+ORCL,2014-06-24,40.990002,41.389999,40.66,40.759998,35.516006,16459200
+ORCL,2014-06-25,40.73,40.84,40.389999,40.459999,35.254597,13889400
+ORCL,2014-06-26,40.549999,40.549999,39.98,40.150002,34.984493,16642500
+ORCL,2014-06-27,40.029999,40.66,40.029999,40.529999,35.315582,15320500
+ORCL,2014-06-30,40.599998,40.82,40.490002,40.529999,35.315582,14098200
+ORCL,2014-07-01,40.41,40.91,40.41,40.77,35.524727,13147000
+ORCL,2014-07-02,40.93,41.200001,40.77,40.950001,35.681564,13400200
+ORCL,2014-07-03,40.98,41.360001,40.970001,41.34,36.021381,7863600
+ORCL,2014-07-07,41.009998,41.110001,40.75,40.889999,35.733002,11959400
+ORCL,2014-07-08,40.689999,40.849998,40.380001,40.560001,35.444626,12350600
+ORCL,2014-07-09,40.610001,40.720001,39.990002,40.259998,35.182446,14711600
+ORCL,2014-07-10,39.889999,40.52,39.889999,40.32,35.23489,9566900
+ORCL,2014-07-11,40.490002,40.490002,39.98,40.130001,35.068867,11942300
+ORCL,2014-07-14,40.43,40.68,40.259998,40.490002,35.38345,13586800
+ORCL,2014-07-15,40.380001,40.810001,40.360001,40.540001,35.427139,11813800
+ORCL,2014-07-16,40.810001,40.880001,40.130001,40.259998,35.182446,14722600
+ORCL,2014-07-17,40.209999,40.709999,39.860001,39.91,34.876591,24447800
+ORCL,2014-07-18,39.98,40.16,39.889999,40,34.955246,19123500
+ORCL,2014-07-21,40.029999,40.240002,39.919998,40.009998,34.963978,15864700
+ORCL,2014-07-22,40.139999,40.700001,39.959999,40.43,35.331017,13728100
+ORCL,2014-07-23,40.43,40.650002,40.240002,40.310001,35.226151,9191700
+ORCL,2014-07-24,40.349998,40.669998,40.349998,40.470001,35.365974,10797700
+ORCL,2014-07-25,40.27,40.639999,40.27,40.330002,35.243637,7483800
+ORCL,2014-07-28,40.310001,40.82,40.23,40.549999,35.435879,9658200
+ORCL,2014-07-29,40.709999,40.919998,40.5,40.630001,35.505791,9450400
+ORCL,2014-07-30,40.709999,41.029999,40.580002,40.959999,35.79417,11406300
+ORCL,2014-07-31,40.650002,40.939999,40.349998,40.389999,35.296062,13689500
+ORCL,2014-08-01,40.189999,40.529999,39.57,39.610001,34.614437,15074700
+ORCL,2014-08-04,39.630001,40.220001,39.529999,40.099998,35.042629,12356200
+ORCL,2014-08-05,40.009998,40.380001,39.810001,39.959999,34.920288,8806600
+ORCL,2014-08-06,39.849998,40.349998,39.779999,40.16,35.095062,8184800
+ORCL,2014-08-07,40.299999,40.43,39.59,39.669998,34.666862,9180500
+ORCL,2014-08-08,39.73,39.970001,39.560001,39.939999,34.902805,8862000
+ORCL,2014-08-11,39.990002,40.139999,39.810001,39.919998,34.885334,10292800
+ORCL,2014-08-12,39.740002,40.040001,39.73,39.900002,34.867859,6704300
+ORCL,2014-08-13,40.119999,40.299999,40.02,40.240002,35.164974,10629700
+ORCL,2014-08-14,40.290001,40.400002,39.98,40.220001,35.147499,9707000
+ORCL,2014-08-15,40.240002,40.59,39.98,40.279999,35.199936,13418800
+ORCL,2014-08-18,40.450001,40.77,40.400002,40.639999,35.51453,7633600
+ORCL,2014-08-19,40.720001,41.580002,40.639999,41.41,36.187416,14378600
+ORCL,2014-08-20,41.580002,41.580002,41.09,41.25,36.047588,9627100
+ORCL,2014-08-21,41.16,41.810001,41.16,41.580002,36.335983,9569200
+ORCL,2014-08-22,41.34,41.799999,41.27,41.630001,36.379673,9260700
+ORCL,2014-08-25,41.740002,42.040001,41.639999,41.740002,36.475803,8856700
+ORCL,2014-08-26,41.849998,42,41.779999,41.84,36.563194,7320800
+ORCL,2014-08-27,41.75,41.799999,41.419998,41.639999,36.388405,8440000
+ORCL,2014-08-28,41.669998,41.669998,41.209999,41.27,36.065075,8737100
+ORCL,2014-08-29,41.240002,41.73,41.240002,41.529999,36.292286,8970900
+ORCL,2014-09-02,41.599998,41.68,41.459999,41.66,36.405899,8538600
+ORCL,2014-09-03,41.799999,41.950001,41.619999,41.900002,36.615627,10041600
+ORCL,2014-09-04,41.889999,42.09,41.369999,41.549999,36.309761,12248100
+ORCL,2014-09-05,41.610001,41.759998,41.259998,41.27,36.065075,15155600
+ORCL,2014-09-08,41.009998,41.18,40.27,40.639999,35.51453,19658500
+ORCL,2014-09-09,40.509998,40.91,40.43,40.709999,35.575699,14044100
+ORCL,2014-09-10,40.700001,40.810001,40.57,40.709999,35.575699,9134500
+ORCL,2014-09-11,40.25,40.689999,40.200001,40.68,35.549488,12389100
+ORCL,2014-09-12,40.740002,40.740002,40.400002,40.5,35.392193,11912300
+ORCL,2014-09-15,40.5,40.77,40.209999,40.66,35.532009,14018100
+ORCL,2014-09-16,40.810001,41.330002,40.5,41.189999,35.995182,13220100
+ORCL,2014-09-17,41.189999,41.330002,40.77,41.139999,35.951473,14083300
+ORCL,2014-09-18,41.349998,41.77,41.200001,41.549999,36.309761,26454500
+ORCL,2014-09-19,40.580002,40.66,39.279999,39.799999,34.780479,86679100
+ORCL,2014-09-22,39.68,39.740002,39.240002,39.580002,34.588219,24572600
+ORCL,2014-09-23,39.5,39.59,38.799999,38.830002,33.932804,34353300
+ORCL,2014-09-24,38.77,39.560001,38.57,39.419998,34.448391,18937000
+ORCL,2014-09-25,39.349998,39.349998,38.650002,38.759998,33.871628,13287800
+ORCL,2014-09-26,38.77,39.009998,38.52,38.950001,34.037678,16006400
+ORCL,2014-09-29,38.57,38.630001,38.27,38.439999,33.591988,16586000
+ORCL,2014-09-30,38.459999,38.57,38.139999,38.279999,33.452171,21143300
+ORCL,2014-10-01,38.32,38.41,37.950001,38.09,33.286137,17452400
+ORCL,2014-10-02,38.150002,38.549999,37.919998,38.27,33.443428,14808100
+ORCL,2014-10-03,38.5,39.119999,38.400002,38.889999,33.985229,15289500
+ORCL,2014-10-06,38.970001,39.240002,38.950001,39.080002,34.256996,14168000
+ORCL,2014-10-07,38.939999,39.080002,38.43,38.459999,33.713497,14309200
+ORCL,2014-10-08,38.82,39.049999,38.040001,39.02,34.204388,16005500
+ORCL,2014-10-09,38.990002,39.209999,38.509998,38.740002,33.958946,15004900
+ORCL,2014-10-10,38.66,39.099998,38.09,38.099998,33.397934,18234100
+ORCL,2014-10-13,38.110001,38.779999,37.860001,38.23,33.511887,20723700
+ORCL,2014-10-14,38.66,39.040001,38.419998,38.459999,33.713497,19508500
+ORCL,2014-10-15,37.98,38.43,37.18,38.299999,33.573242,24561500
+ORCL,2014-10-16,37.990002,38.18,37.52,37.560001,32.924568,21419300
+ORCL,2014-10-17,37.689999,38.02,37.34,37.869999,33.196312,21122700
+ORCL,2014-10-20,36.310001,37.810001,35.82,37.799999,33.134953,16654100
+ORCL,2014-10-21,38.290001,38.470001,38.040001,38.349998,33.617065,15381900
+ORCL,2014-10-22,38.369999,38.43,37.580002,37.639999,32.994698,16810200
+ORCL,2014-10-23,38.080002,38.5,38.009998,38.23,33.511887,9659100
+ORCL,2014-10-24,38.32,38.740002,38.25,38.73,33.950169,8975900
+ORCL,2014-10-27,38.5,38.720001,38.349998,38.43,33.687214,7525300
+ORCL,2014-10-28,38.34,38.73,38.34,38.650002,33.880051,11631800
+ORCL,2014-10-29,38.73,38.740002,38.459999,38.580002,33.818695,10923800
+ORCL,2014-10-30,38.400002,38.66,38.389999,38.5,33.748539,9644400
+ORCL,2014-10-31,38.880001,39.049999,38.830002,39.049999,34.230686,16142800
+ORCL,2014-11-03,39.02,39.040001,38.759998,38.990002,34.178093,10318600
+ORCL,2014-11-04,38.93,39.150002,38.900002,39.130001,34.300804,12671000
+ORCL,2014-11-05,39.34,39.509998,39.110001,39.290001,34.441063,12280300
+ORCL,2014-11-06,39.220001,39.860001,39.110001,39.810001,34.896893,11603400
+ORCL,2014-11-07,39.689999,39.970001,39.610001,39.939999,35.010841,13728500
+ORCL,2014-11-10,39.970001,40.490002,39.889999,40.450001,35.457909,11058100
+ORCL,2014-11-11,40.529999,40.59,40.349998,40.470001,35.475433,7061000
+ORCL,2014-11-12,40.560001,40.59,40.049999,40.139999,35.186153,10965100
+ORCL,2014-11-13,40.169998,40.77,39.889999,40.720001,35.694584,11868700
+ORCL,2014-11-14,40.860001,41.07,40.630001,40.84,35.799774,11476500
+ORCL,2014-11-17,40.709999,41.200001,40.630001,41.16,36.080273,11987600
+ORCL,2014-11-18,41.189999,41.48,41.110001,41.259998,36.167934,9328200
+ORCL,2014-11-19,41.150002,41.27,40.810001,40.919998,35.869888,9202600
+ORCL,2014-11-20,40.709999,41.009998,40.610001,40.919998,35.869888,9062200
+ORCL,2014-11-21,41.32,41.5,41.169998,41.439999,36.325722,12641400
+ORCL,2014-11-24,41.490002,41.639999,41.360001,41.43,36.316956,9542100
+ORCL,2014-11-25,41.509998,41.639999,41.150002,41.150002,36.071518,12404200
+ORCL,2014-11-26,41.18,41.91,41.18,41.869999,36.702663,11590000
+ORCL,2014-11-28,41.98,42.509998,41.889999,42.41,37.176003,11890100
+ORCL,2014-12-01,42.009998,42.380001,42.009998,42.080002,36.886738,10802400
+ORCL,2014-12-02,41.900002,42.360001,41.860001,42.18,36.974407,9083200
+ORCL,2014-12-03,41.939999,42.139999,41.639999,42.060001,36.869205,10326000
+ORCL,2014-12-04,42.119999,42.119999,41.490002,41.889999,36.720177,9177100
+ORCL,2014-12-05,42.02,42.02,41.59,41.93,36.755249,8925300
+ORCL,2014-12-08,41.91,42.029999,41.330002,41.369999,36.264359,12766500
+ORCL,2014-12-09,40.98,41.93,40.889999,41.869999,36.702663,13897500
+ORCL,2014-12-10,41.700001,41.810001,40.880001,40.919998,35.869888,12547600
+ORCL,2014-12-11,41.119999,41.639999,40.709999,40.759998,35.729656,12395800
+ORCL,2014-12-12,40.240002,40.779999,39.919998,39.950001,35.019615,14108200
+ORCL,2014-12-15,41.209999,41.650002,40.77,41.110001,36.036453,22343100
+ORCL,2014-12-16,40.889999,41.360001,40.610001,40.630001,35.615696,16424500
+ORCL,2014-12-17,41.060001,41.630001,40.68,41.16,36.080273,18151000
+ORCL,2014-12-18,43.830002,45.369999,43.57,45.349998,39.753162,54495600
+ORCL,2014-12-19,45.099998,46.150002,44.98,46,40.32296,41782200
+ORCL,2014-12-22,45.57,46.049999,45.41,45.650002,40.016148,21264400
+ORCL,2014-12-23,45.529999,46.5,45.459999,46.009998,40.331734,14042400
+ORCL,2014-12-24,46.360001,46.709999,46.150002,46.23,40.524563,10238200
+ORCL,2014-12-26,46.189999,46.5,46.07,46.099998,40.41061,6901500
+ORCL,2014-12-29,46.02,46.09,45.599998,45.610001,39.981087,9701400
+ORCL,2014-12-30,45.549999,45.66,45.290001,45.34,39.744404,9968400
+ORCL,2014-12-31,45.450001,45.560001,44.970001,44.970001,39.420071,13269200
+ORCL,2015-01-02,45.02,45.189999,43.970001,44.330002,38.859062,15070200
+ORCL,2015-01-05,44.16,44.25,43.580002,43.59,38.314106,18369400
+ORCL,2015-01-06,44.060001,44.18,42.990002,43.139999,37.918556,19229500
+ORCL,2015-01-07,43.330002,43.52,43.009998,43.150002,37.927353,13502200
+ORCL,2015-01-08,43.630001,43.939999,43.380001,43.41,38.155891,17516900
+ORCL,2015-01-09,43.98,44.099998,43.259998,43.389999,38.138302,15957500
+ORCL,2015-01-12,43.259998,43.77,42.860001,43.27,38.032829,16055700
+ORCL,2015-01-13,43.669998,43.950001,42.57,42.93,37.733978,12878200
+ORCL,2015-01-14,42.459999,43.169998,42.459999,43.060001,37.848251,12707400
+ORCL,2015-01-15,43.48,43.639999,42.57,42.630001,37.470291,13431000
+ORCL,2015-01-16,42.490002,43.619999,42.25,43.509998,38.243786,17786700
+ORCL,2015-01-20,43.560001,44.029999,43.23,43.900002,38.586586,16308400
+ORCL,2015-01-21,43.689999,43.93,43.209999,43.490002,38.2262,15876600
+ORCL,2015-01-22,43.950001,45.330002,43.18,44.049999,38.71841,17969100
+ORCL,2015-01-23,43.98,44.540001,43.919998,44.189999,38.841476,14150300
+ORCL,2015-01-26,44.169998,44.209999,43.540001,43.900002,38.586586,12059500
+ORCL,2015-01-27,43.009998,43.869999,42.580002,43.400002,38.147083,14984100
+ORCL,2015-01-28,43.939999,43.98,42.669998,42.689999,37.523029,15132500
+ORCL,2015-01-29,42.82,43.02,42.32,42.860001,37.672455,12805100
+ORCL,2015-01-30,42.09,42.52,41.82,41.889999,36.819847,22590000
+ORCL,2015-02-02,42.209999,42.709999,41.560001,42.68,37.514221,16889500
+ORCL,2015-02-03,42.939999,43.139999,42.540001,43.040001,37.830677,12657100
+ORCL,2015-02-04,42.970001,43.16,42.32,42.419998,37.285709,12912000
+ORCL,2015-02-05,42.5,43.240002,42.5,43.16,37.936142,9630300
+ORCL,2015-02-06,43.259998,43.470001,42.880001,42.98,37.777927,9522100
+ORCL,2015-02-09,42.630001,43.630001,42.630001,43.400002,38.147083,12705700
+ORCL,2015-02-10,43.790001,44.060001,43.560001,43.990002,38.66568,12714800
+ORCL,2015-02-11,43.959999,44,43.09,43.360001,38.111935,12836900
+ORCL,2015-02-12,43.48,44.060001,43.41,43.889999,38.577789,12519700
+ORCL,2015-02-13,43.799999,44.23,43.799999,43.93,38.612942,10155700
+ORCL,2015-02-17,43.669998,43.900002,43.540001,43.84,38.533844,10118600
+ORCL,2015-02-18,43.709999,44.110001,43.650002,44.099998,38.762363,8661100
+ORCL,2015-02-19,44.130001,44.369999,44,44.110001,38.77116,8465700
+ORCL,2015-02-20,44.060001,44.09,43.459999,43.77,38.472309,14731200
+ORCL,2015-02-23,43.459999,43.880001,43.299999,43.779999,38.481091,10995500
+ORCL,2015-02-24,43.790001,43.959999,43.380001,43.880001,38.569004,10522500
+ORCL,2015-02-25,43.830002,44.09,43.380001,43.73,38.437149,11785400
+ORCL,2015-02-26,43.799999,44.150002,43.709999,43.889999,38.577789,8519300
+ORCL,2015-02-27,43.77,44.110001,43.68,43.82,38.516254000000004,9549500
+ORCL,2015-03-02,43.810001,44.040001,43.48,44.029999,38.70084,11091000
+ORCL,2015-03-03,43.830002,43.880001,43.169998,43.380001,38.129517,10058700
+ORCL,2015-03-04,43.200001,43.66,42.82,43.610001,38.331684,14697600
+ORCL,2015-03-05,43.66,43.889999,43.259998,43.799999,38.498676,10983500
+ORCL,2015-03-06,43.610001,43.610001,42.299999,42.380001,37.250549,15086600
+ORCL,2015-03-09,42.25,42.790001,42.189999,42.689999,37.523029,11474200
+ORCL,2015-03-10,42.240002,42.549999,41.779999,41.82,36.758331,13960700
+ORCL,2015-03-11,41.93,42.16,41.41,41.470001,36.450691,11108800
+ORCL,2015-03-12,41.459999,41.759998,41.259998,41.619999,36.582527,13716700
+ORCL,2015-03-13,41.540001,42.470001,41.509998,42.380001,37.250549,18405400
+ORCL,2015-03-16,42.82,43.529999,42.740002,43.41,38.155891,17423200
+ORCL,2015-03-17,43.110001,43.34,42.860001,42.869999,37.68124,21509000
+ORCL,2015-03-18,44.299999,44.939999,43.349998,44.130001,38.788734,37900300
+ORCL,2015-03-19,44,44.490002,44,44.16,38.815102,15729600
+ORCL,2015-03-20,44.130001,44.73,44.060001,44.41,39.034859,20724700
+ORCL,2015-03-23,44.34,44.619999,44.16,44.25,38.894215,10749200
+ORCL,2015-03-24,44.330002,44.5,43.709999,43.709999,38.419571,14913400
+ORCL,2015-03-25,43.68,43.75,42.93,42.93,37.733978,17491000
+ORCL,2015-03-26,42.779999,43.23,42.459999,42.990002,37.786709,14065600
+ORCL,2015-03-27,42.93,43.119999,42.419998,42.639999,37.479084,18030800
+ORCL,2015-03-30,43.23,43.630001,43.119999,43.439999,38.182255,12730100
+ORCL,2015-03-31,43.310001,43.57,43.130001,43.150002,37.927353,13264200
+ORCL,2015-04-01,42.990002,43.119999,42.720001,42.939999,37.742764,12050900
+ORCL,2015-04-02,42.990002,43.110001,42.48,42.619999,37.592823,11183900
+ORCL,2015-04-06,42.279999,43.099998,42.209999,42.959999,37.892708,9766500
+ORCL,2015-04-07,42.990002,43.48,42.939999,42.959999,37.892708,8075400
+ORCL,2015-04-08,42.849998,43.34,42.849998,43.110001,38.025024,6947100
+ORCL,2015-04-09,42.970001,43.310001,42.740002,43.200001,38.104416,9399500
+ORCL,2015-04-10,43.080002,43.889999,43.080002,43.509998,38.377846,12542800
+ORCL,2015-04-13,43.549999,43.790001,43.029999,43.080002,37.998573,10943400
+ORCL,2015-04-14,43.040001,43.060001,42.509998,42.73,37.68985,10510500
+ORCL,2015-04-15,42.950001,44.189999,42.830002,43.990002,38.801231,18188700
+ORCL,2015-04-16,43.689999,43.959999,43.25,43.459999,38.333748,11960800
+ORCL,2015-04-17,43.060001,43.400002,42.860001,43,37.927994,12473500
+ORCL,2015-04-20,43.310001,43.810001,43.25,43.32,38.210258,10426300
+ORCL,2015-04-21,43.509998,43.869999,43.400002,43.419998,38.298458,9312900
+ORCL,2015-04-22,43.509998,43.75,43.34,43.549999,38.41312,7343900
+ORCL,2015-04-23,43.509998,43.630001,42.990002,43.389999,38.272003,11311000
+ORCL,2015-04-24,43.41,43.580002,42.75,43.080002,37.998573,17767100
+ORCL,2015-04-27,43.099998,43.950001,43.07,43.610001,38.466049,12916000
+ORCL,2015-04-28,43.709999,44.580002,43.450001,44.5,39.251076,18287700
+ORCL,2015-04-29,44.400002,44.900002,43.68,44.73,39.453945,36608700
+ORCL,2015-04-30,44.049999,44.41,43.509998,43.619999,38.474869,20196300
+ORCL,2015-05-01,43.439999,44.380001,43.439999,44.369999,39.136395,11942000
+ORCL,2015-05-04,44.549999,44.849998,44.240002,44.59,39.330441,9168200
+ORCL,2015-05-05,44.470001,44.619999,43.889999,43.919998,38.739487,11410200
+ORCL,2015-05-06,44.200001,44.240002,43,43.259998,38.157326,12732100
+ORCL,2015-05-07,43.169998,43.66,43.02,43.48,38.351383,8787100
+ORCL,2015-05-08,43.830002,44.240002,43.689999,44.009998,38.818871,9582900
+ORCL,2015-05-11,43.970001,44.200001,43.599998,43.84,38.668926,7429400
+ORCL,2015-05-12,43.650002,43.689999,43.279999,43.57,38.430767,8515100
+ORCL,2015-05-13,43.759998,44.07,43.619999,43.790001,38.624821,7451200
+ORCL,2015-05-14,44.110001,44.400002,44,44.380001,39.145229,7293000
+ORCL,2015-05-15,44.41,44.439999,43.939999,44.150002,38.942348,9369500
+ORCL,2015-05-18,43.939999,44.41,43.880001,44.240002,39.02174,6070900
+ORCL,2015-05-19,44.419998,44.459999,44.16,44.32,39.092308,8640000
+ORCL,2015-05-20,44.220001,44.599998,44.09,44.290001,39.065845,9055700
+ORCL,2015-05-21,44.220001,44.450001,43.950001,44.279999,39.05703,8036400
+ORCL,2015-05-22,44.200001,44.27,43.880001,43.93,38.748302,7484300
+ORCL,2015-05-26,43.740002,43.830002,43.150002,43.330002,38.219067,10440400
+ORCL,2015-05-27,43.540001,44.25,43.41,44.139999,38.93354,11096800
+ORCL,2015-05-28,44.080002,44.25,43.639999,43.860001,38.686558,7273200
+ORCL,2015-05-29,43.790001,43.84,43.360001,43.490002,38.360207,10358700
+ORCL,2015-06-01,43.84,44.060001,43.639999,43.790001,38.624821,9764300
+ORCL,2015-06-02,43.509998,44.009998,43.139999,43.700001,38.545437,8275900
+ORCL,2015-06-03,43.740002,44.09,43.59,43.970001,38.783585,9220900
+ORCL,2015-06-04,43.740002,44.110001,43.509998,43.77,38.607178,13783100
+ORCL,2015-06-05,43.830002,44.02,43.490002,43.810001,38.64246,12850700
+ORCL,2015-06-08,43.810001,43.889999,43.080002,43.099998,38.016201,9112200
+ORCL,2015-06-09,43.349998,43.369999,42.82,43.07,37.989738,7634200
+ORCL,2015-06-10,43.279999,44.049999,43.060001,43.939999,38.757122,15518400
+ORCL,2015-06-11,44.169998,44.419998,44.029999,44.279999,39.05703,12519300
+ORCL,2015-06-12,43.98,44.389999,43.900002,44.34,39.109928,11742300
+ORCL,2015-06-15,43.900002,43.990002,43.41,43.720001,38.563076,16727800
+ORCL,2015-06-16,43.91,44.880001,43.759998,44.639999,39.37455,18271600
+ORCL,2015-06-17,44.860001,45.240002,44.369999,44.91,39.612701,27080800
+ORCL,2015-06-18,41.91,42.98,40.970001,42.740002,37.698673,79138400
+ORCL,2015-06-19,42.900002,43.099998,41.560001,41.59,36.684315,37430200
+ORCL,2015-06-22,41.799999,41.959999,41.450001,41.490002,36.596104,22368300
+ORCL,2015-06-23,41.939999,42.060001,41.48,41.709999,36.790165,17394300
+ORCL,2015-06-24,41.540001,41.77,41.200001,41.200001,36.340309,17768200
+ORCL,2015-06-25,41.240002,41.470001,41.060001,41.060001,36.216824,13587200
+ORCL,2015-06-26,41.099998,41.369999,40.970001,40.990002,36.155087,39687300
+ORCL,2015-06-29,40.630001,40.900002,40.380001,40.419998,35.652321,18195500
+ORCL,2015-06-30,40.599998,40.75,40.110001,40.299999,35.546474,16691500
+ORCL,2015-07-01,40.610001,40.700001,39.93,40.240002,35.493542,13948600
+ORCL,2015-07-02,40.380001,40.419998,40.150002,40.360001,35.599407,11644100
+ORCL,2015-07-06,39.93,40.290001,39.77,40.150002,35.54628,12434100
+ORCL,2015-07-07,40.040001,40.27,39.84,40.16,35.555126,16437100
+ORCL,2015-07-08,39.900002,40.240002,39.700001,39.77,35.20985,14598700
+ORCL,2015-07-09,40.240002,40.48,40.150002,40.18,35.572838,13348300
+ORCL,2015-07-10,40.560001,40.650002,40.209999,40.360001,35.732197,10470900
+ORCL,2015-07-13,40.52,40.860001,40.380001,40.799999,36.121746,10717000
+ORCL,2015-07-14,40.810001,40.900002,40.580002,40.779999,36.104046,9298800
+ORCL,2015-07-15,40.630001,40.919998,40.630001,40.790001,36.1129,9326700
+ORCL,2015-07-16,41.02,41.02,40.560001,40.959999,36.263386,14861000
+ORCL,2015-07-17,40.75,40.860001,40.16,40.400002,35.767609,14574400
+ORCL,2015-07-20,40.360001,40.389999,39.869999,39.93,35.351501,17488100
+ORCL,2015-07-21,39.759998,39.990002,39.389999,39.57,35.032776,14679100
+ORCL,2015-07-22,39.360001,39.669998,39.25,39.419998,34.899979,16797000
+ORCL,2015-07-23,39.549999,39.599998,38.959999,39,34.528137,18083800
+ORCL,2015-07-24,39.099998,39.169998,38.799999,39,34.528137,12030300
+ORCL,2015-07-27,38.720001,38.82,38.470001,38.509998,34.094315,15756800
+ORCL,2015-07-28,38.790001,39.369999,38.439999,39.279999,34.776028,14289200
+ORCL,2015-07-29,39.369999,39.869999,39.259998,39.790001,35.227551,13016400
+ORCL,2015-07-30,40.029999,40.099998,39.549999,39.650002,35.103611,13634200
+ORCL,2015-07-31,39.759998,40.119999,39.700001,39.939999,35.360359,13706100
+ORCL,2015-08-03,39.950001,40.009998,39.459999,39.709999,35.156727,12444500
+ORCL,2015-08-04,39.59,40,39.529999,39.66,35.112457,9697300
+ORCL,2015-08-05,39.900002,40.02,39.630001,39.639999,35.094757,11982000
+ORCL,2015-08-06,39.630001,39.84,39.150002,39.32,34.811451,10613000
+ORCL,2015-08-07,39.360001,39.689999,39.23,39.560001,35.023937,10655100
+ORCL,2015-08-10,39.759998,40.049999,39.700001,39.889999,35.316086,9525800
+ORCL,2015-08-11,39.529999,39.68,39.02,39.169998,34.678642,10600500
+ORCL,2015-08-12,38.740002,39.360001,38.5,39.279999,34.776028,11062300
+ORCL,2015-08-13,39.220001,39.560001,38.990002,39.310001,34.802589,7785700
+ORCL,2015-08-14,39.330002,39.5,39.18,39.41,34.891117,7185000
+ORCL,2015-08-17,39.41,39.73,39.09,39.720001,35.165573,7631200
+ORCL,2015-08-18,39.52,40.029999,39.509998,39.830002,35.262978,9950600
+ORCL,2015-08-19,39.700001,39.939999,39.310001,39.529999,34.997372,11112900
+ORCL,2015-08-20,39.189999,39.5,38.599998,38.630001,34.200562,13071200
+ORCL,2015-08-21,38.32,38.77,37.549999,37.549999,33.244396,19411300
+ORCL,2015-08-24,35.73,36.599998,35.139999,36.080002,31.942947,32522300
+ORCL,2015-08-25,36.970001,37.209999,35.380001,35.450001,31.385181,21393600
+ORCL,2015-08-26,36.029999,37.02,35.599998,36.91,32.67778,20554300
+ORCL,2015-08-27,37.349998,37.509998,36.009998,36.82,32.598114,28218200
+ORCL,2015-08-28,36.860001,37.490002,36.779999,37.459999,33.164722,21559100
+ORCL,2015-08-31,37.16,37.509998,36.93,37.09,32.837139,15352800
+ORCL,2015-09-01,36.330002,36.549999,35.889999,36.009998,31.880985,19948700
+ORCL,2015-09-02,36.369999,36.75,36.110001,36.75,32.536137,15049300
+ORCL,2015-09-03,36.810001,37.27,36.77,36.900002,32.66893,11787800
+ORCL,2015-09-04,36.349998,36.68,36.09,36.27,32.111172,13147900
+ORCL,2015-09-08,36.73,37.82,36.73,37.68,33.359486,18949600
+ORCL,2015-09-09,37.900002,38.18,37.009998,37.09,32.837139,14710200
+ORCL,2015-09-10,37.029999,37.939999,37.029999,37.610001,33.29752,16930600
+ORCL,2015-09-11,37.450001,37.959999,37.400002,37.919998,33.57198,12948600
+ORCL,2015-09-14,37.810001,37.939999,37.369999,37.560001,33.253246,15021500
+ORCL,2015-09-15,37.77,38.18,37.400002,37.990002,33.633957,14877900
+ORCL,2015-09-16,38.259998,38.52,37.93,38.27,33.881828,19574000
+ORCL,2015-09-17,38.27,38.27,36.5,36.740002,32.527279,37299000
+ORCL,2015-09-18,36.290001,36.98,36.259998,36.380001,32.208546,34919800
+ORCL,2015-09-21,36.599998,37.060001,36.419998,36.830002,32.606956,14964400
+ORCL,2015-09-22,36.34,36.490002,35.970001,36.189999,32.040348,19979700
+ORCL,2015-09-23,36.189999,36.220001,35.830002,35.990002,31.863276,16991600
+ORCL,2015-09-24,35.849998,36.23,35.389999,36.060001,31.925251,18059500
+ORCL,2015-09-25,36.200001,36.32,35.91,36.049999,31.916395,19387000
+ORCL,2015-09-28,35.720001,36.139999,35.400002,35.439999,31.376339,21742700
+ORCL,2015-09-29,35.310001,35.66,35.240002,35.509998,31.438316,19785900
+ORCL,2015-09-30,35.889999,36.189999,35.779999,36.119999,31.978373,16215000
+ORCL,2015-10-01,36.23,36.419998,35.849998,36.240002,32.084621,18331300
+ORCL,2015-10-02,35.709999,36.91,35.639999,36.889999,32.66008,18772800
+ORCL,2015-10-05,37.259998,37.73,37.02,37.59,33.279819,12741700
+ORCL,2015-10-06,37.52,37.849998,37.509998,37.73,33.403763,12427300
+ORCL,2015-10-07,37.75,37.98,37.349998,37.66,33.341789,16335700
+ORCL,2015-10-08,37.389999,37.990002,37.34,37.889999,33.545414,13247600
+ORCL,2015-10-09,37.98,38.200001,37.66,38.099998,33.865395,14656400
+ORCL,2015-10-12,37.919998,38.119999,37.689999,38.040001,33.812073,11022500
+ORCL,2015-10-13,37.91,38.200001,37.740002,37.82,33.61652,11575600
+ORCL,2015-10-14,37.169998,37.580002,37.139999,37.259998,33.118763,14069700
+ORCL,2015-10-15,37.549999,37.669998,37.259998,37.549999,33.376537,12205500
+ORCL,2015-10-16,37.799999,37.799999,37.139999,37.369999,33.216534,19694700
+ORCL,2015-10-19,36.860001,37.099998,36.57,36.869999,32.77211,18100500
+ORCL,2015-10-20,36.619999,37,36.619999,36.860001,32.763226,13678100
+ORCL,2015-10-21,36.98,37.119999,36.57,36.619999,32.549889,11062600
+ORCL,2015-10-22,36.849998,37.860001,36.849998,37.790001,33.589855,14701400
+ORCL,2015-10-23,38.119999,38.16,37.790001,38.07,33.838741,16469100
+ORCL,2015-10-26,37.939999,38.619999,37.939999,38.369999,34.105392,12330600
+ORCL,2015-10-27,38.330002,38.450001,38.040001,38.34,34.078728,14110500
+ORCL,2015-10-28,38.630001,38.889999,38.369999,38.880001,34.558708,14020000
+ORCL,2015-10-29,38.529999,38.91,38.529999,38.860001,34.540936,11432900
+ORCL,2015-10-30,38.919998,39.040001,38.5,38.84,34.523159,16471500
+ORCL,2015-11-02,39.049999,39.779999,38.900002,39.75,35.332016,19789700
+ORCL,2015-11-03,39.689999,40.27,39.580002,40.200001,35.731995,17153100
+ORCL,2015-11-04,40.349998,40.57,40.060001,40.48,35.980888,16863300
+ORCL,2015-11-05,40.16,40.599998,40.150002,40.349998,35.865326,16358800
+ORCL,2015-11-06,40.32,40.639999,40.130001,40.619999,36.10532,16481800
+ORCL,2015-11-09,40.41,40.5,39.779999,40.099998,35.643108,14604900
+ORCL,2015-11-10,39.830002,40.169998,39.790001,39.919998,35.48312,11294000
+ORCL,2015-11-11,39.240002,39.599998,38.98,39.040001,34.700928,18861500
+ORCL,2015-11-12,38.650002,39.099998,38.509998,38.630001,34.336494,14591600
+ORCL,2015-11-13,38.48,38.599998,37.220001,37.299999,33.154312,23987600
+ORCL,2015-11-16,37.689999,38.389999,37.560001,38.119999,33.883183,16741000
+ORCL,2015-11-17,38.23,38.52,37.970001,38.130001,33.892078,14820000
+ORCL,2015-11-18,38.189999,38.73,38.150002,38.700001,34.398724,11958900
+ORCL,2015-11-19,38.669998,39.32,38.619999,39.02,34.68314,12306100
+ORCL,2015-11-20,39.25,39.580002,39.200001,39.34,34.967583,12023200
+ORCL,2015-11-23,39.439999,39.529999,39.049999,39.139999,34.789803,9111900
+ORCL,2015-11-24,38.779999,39.619999,38.779999,39.459999,35.074242,13766300
+ORCL,2015-11-25,39.470001,39.599998,39.240002,39.259998,34.896484,8014700
+ORCL,2015-11-27,39.139999,39.34,39.080002,39.18,34.825363,6869900
+ORCL,2015-11-30,39.110001,39.290001,38.970001,38.970001,34.638699,18969800
+ORCL,2015-12-01,39.09,39.279999,38.91,39.23,34.869808,12718200
+ORCL,2015-12-02,39.150002,39.389999,38.650002,38.700001,34.398724,13694200
+ORCL,2015-12-03,38.959999,38.959999,37.75,37.810001,33.607624,20322500
+ORCL,2015-12-04,38.02,39.240002,37.880001,39.16,34.80759,18206600
+ORCL,2015-12-07,39.16,39.240002,38.5,38.82,34.50539,13798500
+ORCL,2015-12-08,38.290001,38.869999,38.259998,38.73,34.425381,15219700
+ORCL,2015-12-09,38.630001,39.349998,38.330002,38.580002,34.292057,17516100
+ORCL,2015-12-10,38.610001,38.82,38.110001,38.189999,33.9454,18358300
+ORCL,2015-12-11,37.619999,37.849998,37.029999,37.209999,33.074314,20346800
+ORCL,2015-12-14,37.150002,37.68,36.849998,37.650002,33.46542,20142700
+ORCL,2015-12-15,38.099998,38.529999,37.950001,38.209999,33.963184,19262900
+ORCL,2015-12-16,38.669998,39.139999,38.349998,38.91,34.585381,23478000
+ORCL,2015-12-17,38.09,38.200001,36.540001,36.93,32.825436,42879900
+ORCL,2015-12-18,36.889999,37.080002,36.310001,36.349998,32.309906,28726800
+ORCL,2015-12-21,36.720001,36.84,36.099998,36.419998,32.372128,15042300
+ORCL,2015-12-22,36.389999,36.709999,36.25,36.59,32.523224,13924800
+ORCL,2015-12-23,36.66,37.220001,36.650002,36.93,32.825436,12832300
+ORCL,2015-12-24,36.73,37.23,36.73,37.009998,32.896549,4953900
+ORCL,2015-12-28,36.830002,36.860001,36.470001,36.790001,32.701004,10921900
+ORCL,2015-12-29,37.02,37.209999,36.98,37.040001,32.923222,10708600
+ORCL,2015-12-30,37.080002,37.16,36.830002,36.919998,32.816555,9585600
+ORCL,2015-12-31,36.84,36.950001,36.43,36.529999,32.469906,10332400
+ORCL,2016-01-04,36.009998,36.009998,35.360001,35.75,31.907618,18784400
+ORCL,2016-01-05,35.860001,36.119999,35.490002,35.639999,31.809439,25340700
+ORCL,2016-01-06,35.5,36.139999,35.360001,35.82,31.970091,18165700
+ORCL,2016-01-07,35.25,35.68,34.880001,35.040001,31.273914,22591400
+ORCL,2016-01-08,35.130001,35.279999,34.610001,34.650002,30.925838,21962200
+ORCL,2016-01-11,34.75,35.119999,34.52,34.939999,31.184673,18726600
+ORCL,2016-01-12,35.32,35.549999,34.990002,35.369999,31.568449,18457300
+ORCL,2016-01-13,35.189999,35.400002,33.869999,34.080002,30.417105,28322900
+ORCL,2016-01-14,34.189999,35.09,34.009998,34.790001,31.050802,19523600
+ORCL,2016-01-15,33.799999,34.509998,33.66,34.119999,30.452799,25425000
+ORCL,2016-01-19,34.540001,34.75,34.240002,34.549999,30.836588,21423100
+ORCL,2016-01-20,33.880001,34.23,33.130001,33.939999,30.29215,25278700
+ORCL,2016-01-21,33.91,34.560001,33.59,34.119999,30.452799,20380300
+ORCL,2016-01-22,34.549999,34.990002,34.529999,34.799999,31.059713,15892700
+ORCL,2016-01-25,34.580002,34.939999,34.299999,34.34,30.649164,16793600
+ORCL,2016-01-26,34.32,35.23,34.119999,35.23,31.443502,19728900
+ORCL,2016-01-27,35.029999,35.549999,34.73,34.91,31.157898,20567600
+ORCL,2016-01-28,35.169998,35.549999,34.939999,35.330002,31.532753,15472800
+ORCL,2016-01-29,35.650002,36.310001,35.509998,36.310001,32.407425,19059300
+ORCL,2016-02-01,35.900002,36.540001,35.849998,36.32,32.416348,14144000
+ORCL,2016-02-02,35.849998,35.939999,35.25,35.349998,31.550602,17404500
+ORCL,2016-02-03,35.560001,35.790001,34.939999,35.689999,31.85405,13855300
+ORCL,2016-02-04,35.700001,36.540001,35.66,36.450001,32.532375,16925900
+ORCL,2016-02-05,36.130001,36.240002,35.369999,35.700001,31.862982,17312200
+ORCL,2016-02-08,35.130001,35.700001,34.48,35.610001,31.782652,20118800
+ORCL,2016-02-09,35.130001,35.610001,34.619999,35.080002,31.309622,17819800
+ORCL,2016-02-10,35.419998,36.139999,35.139999,35.200001,31.416729,13368700
+ORCL,2016-02-11,34.59,35.110001,34.470001,34.84,31.095419,18889700
+ORCL,2016-02-12,35.240002,35.549999,34.91,35.540001,31.720175,15837900
+ORCL,2016-02-16,35.759998,35.91,35.419998,35.700001,31.862982,19676300
+ORCL,2016-02-17,35.970001,36.77,35.970001,36.630001,32.693035,13186500
+ORCL,2016-02-18,36.709999,36.869999,36.400002,36.630001,32.693035,12866600
+ORCL,2016-02-19,36.52,36.790001,36.419998,36.779999,32.826912,13203400
+ORCL,2016-02-22,37.110001,37.490002,36.900002,37.110001,33.121441,10109900
+ORCL,2016-02-23,37.110001,37.110001,36.380001,36.549999,32.621632,9417100
+ORCL,2016-02-24,36.09,36.73,35.77,36.630001,32.693035,10978200
+ORCL,2016-02-25,36.790001,37.299999,36.5,37.290001,33.282097,11566000
+ORCL,2016-02-26,37.43,37.650002,36.84,36.959999,32.987545,16551100
+ORCL,2016-02-29,37,37.330002,36.630001,36.779999,32.826912,22300200
+ORCL,2016-03-01,37.150002,37.990002,37.040001,37.990002,33.90686,13030800
+ORCL,2016-03-02,37.759998,37.889999,37.43,37.759998,33.701572,12791200
+ORCL,2016-03-03,37.610001,37.91,37.400002,37.889999,33.817608,8832200
+ORCL,2016-03-04,38,38.16,37.77,37.889999,33.817608,10638400
+ORCL,2016-03-07,37.540001,38.450001,37.52,38.360001,34.237083,13011000
+ORCL,2016-03-08,38.110001,38.450001,37.939999,38.150002,34.049664,12384400
+ORCL,2016-03-09,38.43,38.610001,38.119999,38.48,34.344193,16786500
+ORCL,2016-03-10,38.77,38.77,37.509998,38.049999,33.960415,17620600
+ORCL,2016-03-11,38.450001,38.970001,38.279999,38.950001,34.76368,13143300
+ORCL,2016-03-14,38.91,38.939999,38.549999,38.700001,34.540546,14704500
+ORCL,2016-03-15,38.349998,38.869999,38.130001,38.740002,34.576244,17502900
+ORCL,2016-03-16,39.549999,40.950001,39.529999,40.220001,35.897186,49082300
+ORCL,2016-03-17,40.150002,40.959999,40.07,40.610001,36.245262,22163500
+ORCL,2016-03-18,40.869999,41.490002,40.650002,41.48,37.021759,34354000
+ORCL,2016-03-21,41.419998,42,41.369999,41.610001,37.137783,17275100
+ORCL,2016-03-22,41.32,41.75,41.189999,41.380001,36.932514,11970500
+ORCL,2016-03-23,41.299999,41.349998,40.57,40.75,36.370216,13666800
+ORCL,2016-03-24,40.599998,41.07,40.34,40.970001,36.56657,11956200
+ORCL,2016-03-28,41.110001,41.110001,40.560001,40.619999,36.254196,14647000
+ORCL,2016-03-29,40.41,40.799999,40.369999,40.700001,36.325592,15159200
+ORCL,2016-03-30,40.959999,41.110001,40.849998,40.970001,36.56657,9803600
+ORCL,2016-03-31,41.130001,41.240002,40.799999,40.91,36.513012,10196500
+ORCL,2016-04-01,40.68,41.220001,40.619999,41.16,36.736141,9574100
+ORCL,2016-04-04,41.150002,41.279999,40.900002,41.07,36.655811,10243500
+ORCL,2016-04-05,40.849998,41.060001,40.459999,40.529999,36.173866,9111300
+ORCL,2016-04-06,40.400002,40.790001,40.189999,40.75,36.370216,12516200
+ORCL,2016-04-07,40.59,40.59,39.810001,39.970001,35.674053,12838600
+ORCL,2016-04-08,40.130001,40.540001,40.130001,40.360001,36.022129,8011000
+ORCL,2016-04-11,40.59,41.080002,40.380001,40.389999,36.048908,10399600
+ORCL,2016-04-12,40.310001,40.52,39.990002,40.419998,36.210159,9245000
+ORCL,2016-04-13,40.82,41.389999,40.630001,41.310001,37.007454,12752300
+ORCL,2016-04-14,41.310001,41.459999,41.18,41.240002,36.944767,9150500
+ORCL,2016-04-15,41.119999,41.380001,41.02,41.02,36.747665,10340300
+ORCL,2016-04-18,40.84,41.25,40.799999,41.240002,36.944767,8849300
+ORCL,2016-04-19,41.41,41.490002,40.970001,41.060001,36.783501,9884400
+ORCL,2016-04-20,41.189999,41.389999,41.080002,41.099998,36.819332,8481200
+ORCL,2016-04-21,41.029999,41.299999,40.880001,40.990002,36.720795,11954100
+ORCL,2016-04-22,40.790001,41.43,40.669998,40.700001,36.461006,15003300
+ORCL,2016-04-25,40.59,40.830002,40.470001,40.779999,36.532665,10876200
+ORCL,2016-04-26,40.82,40.849998,40.43,40.650002,36.41621,8365800
+ORCL,2016-04-27,40.509998,41,40.509998,40.849998,36.595375,8742100
+ORCL,2016-04-28,40.360001,40.970001,40.169998,40.330002,36.129543,9233800
+ORCL,2016-04-29,40.169998,40.169998,39.369999,39.860001,35.708492,12883300
+ORCL,2016-05-02,39.900002,40.43,39.830002,40.299999,36.102654,10454200
+ORCL,2016-05-03,40.029999,40.110001,39.529999,39.68,35.547234,11439600
+ORCL,2016-05-04,39.389999,39.57,39.130001,39.290001,35.197853,9046200
+ORCL,2016-05-05,39.439999,39.459999,39.130001,39.23,35.144104,8962700
+ORCL,2016-05-06,38.970001,39.419998,38.970001,39.41,35.305355,7587400
+ORCL,2016-05-09,39.34,39.73,39.220001,39.360001,35.260555,7949400
+ORCL,2016-05-10,39.580002,40.060001,39.580002,40.02,35.851826,9290200
+ORCL,2016-05-11,39.860001,40.080002,39.639999,39.650002,35.520351,7180100
+ORCL,2016-05-12,39.889999,40.029999,39.59,39.82,35.672638,10006700
+ORCL,2016-05-13,39.779999,40.080002,39.509998,39.610001,35.484531,9392600
+ORCL,2016-05-16,39.77,40.099998,39.459999,39.970001,35.80703,7797100
+ORCL,2016-05-17,39.799999,40.02,39.470001,39.599998,35.475567,9483700
+ORCL,2016-05-18,39.59,39.799999,39.16,39.470001,35.359112,10379700
+ORCL,2016-05-19,39.16,39.240002,38.560001,38.84,34.79472,15124400
+ORCL,2016-05-20,39.080002,39.580002,38.950001,39.41,35.305355,16153200
+ORCL,2016-05-23,39.310001,39.439999,39.139999,39.18,35.099293,8904800
+ORCL,2016-05-24,39.419998,40.080002,39.25,39.900002,35.744328,11329800
+ORCL,2016-05-25,40.049999,40.290001,40.049999,40.130001,35.950356,7972200
+ORCL,2016-05-26,40.110001,40.200001,39.919998,39.950001,35.78912,7574000
+ORCL,2016-05-27,39.830002,40.080002,39.799999,40.07,35.89661,8240600
+ORCL,2016-05-31,40.080002,40.220001,39.950001,40.200001,36.013077,12567400
+ORCL,2016-06-01,40.060001,40.299999,39.82,40.259998,36.066826,9268800
+ORCL,2016-06-02,38.700001,39.049999,38.080002,38.66,34.633465,51063400
+ORCL,2016-06-03,38.740002,39.209999,38.689999,39.099998,35.027641,20740000
+ORCL,2016-06-06,39.189999,39.639999,39.119999,39.439999,35.332222,16116900
+ORCL,2016-06-07,39.549999,39.740002,39.049999,39.130001,35.054516,20009500
+ORCL,2016-06-08,39.16,39.34,38.900002,39.279999,35.188881,11671000
+ORCL,2016-06-09,39.189999,39.209999,38.75,39.049999,34.982849,12316100
+ORCL,2016-06-10,38.779999,38.990002,38.610001,38.740002,34.705139,10441700
+ORCL,2016-06-13,38.5,38.889999,38.380001,38.619999,34.597637,13036300
+ORCL,2016-06-14,38.630001,38.98,38.57,38.830002,34.785759,12092200
+ORCL,2016-06-15,38.799999,38.919998,38.41,38.439999,34.436378,14476100
+ORCL,2016-06-16,38.360001,38.799999,38.080002,38.639999,34.615547,17916500
+ORCL,2016-06-17,39.490002,39.959999,38.919998,39.68,35.547234,34512400
+ORCL,2016-06-20,39.900002,40.349998,39.700001,39.73,35.592026,17149200
+ORCL,2016-06-21,39.93,40.119999,39.75,39.990002,35.824932,20111100
+ORCL,2016-06-22,40.150002,40.34,39.869999,40.009998,35.842854,12643400
+ORCL,2016-06-23,40.400002,40.869999,40.259998,40.830002,36.577457,15430000
+ORCL,2016-06-24,39.380001,39.889999,39.02,39.23,35.144104,44204500
+ORCL,2016-06-27,38.869999,38.880001,38.18,38.48,34.472214,22506100
+ORCL,2016-06-28,38.720001,39.189999,38.580002,39.130001,35.054516,14750900
+ORCL,2016-06-29,39.759998,40.700001,39.490002,40.549999,36.326622,23009700
+ORCL,2016-06-30,40.48,41.16,40.470001,40.93,36.667038,20100900
+ORCL,2016-07-01,40.779999,41.049999,40.689999,40.860001,36.738972,11381600
+ORCL,2016-07-05,40.330002,40.580002,40.150002,40.400002,36.325375,12501400
+ORCL,2016-07-06,40.200001,40.57,40.02,40.529999,36.442245,12124300
+ORCL,2016-07-07,40.650002,40.830002,40.419998,40.529999,36.442245,11676700
+ORCL,2016-07-08,40.880001,41.18,40.740002,40.869999,36.747963,14235600
+ORCL,2016-07-11,40.900002,41.139999,40.75,40.779999,36.667046,12912000
+ORCL,2016-07-12,41.23,41.580002,41.060001,41.419998,37.242493,13321000
+ORCL,2016-07-13,41.560001,41.650002,41.25,41.459999,37.278461,9612700
+ORCL,2016-07-14,41.57,41.869999,41.5,41.669998,37.467262,9259800
+ORCL,2016-07-15,41.91,41.91,41.459999,41.77,37.557198,11666300
+ORCL,2016-07-18,41.709999,41.84,41.580002,41.639999,37.440296,8738900
+ORCL,2016-07-19,41.299999,41.450001,41.009998,41.080002,36.936779,12723000
+ORCL,2016-07-20,41.48,41.5,41.25,41.25,37.089645,11409700
+ORCL,2016-07-21,41.34,41.509998,40.939999,41.07,36.927795,11424700
+ORCL,2016-07-22,41.119999,41.209999,40.950001,41.080002,36.936779,10426300
+ORCL,2016-07-25,40.91,41.16,40.889999,41.16,37.008709,8974400
+ORCL,2016-07-26,41.060001,41.240002,40.810001,40.939999,36.810902,11031900
+ORCL,2016-07-27,41.029999,41.110001,40.75,40.93,36.801899,9566900
+ORCL,2016-07-28,41.349998,41.400002,40.720001,41.189999,37.035686,17048600
+ORCL,2016-07-29,41.32,41.380001,40.919998,41.040001,36.90081,13230800
+ORCL,2016-08-01,40.91,41.27,40.91,41.150002,36.999725,12435400
+ORCL,2016-08-02,41.119999,41.119999,40.580002,40.709999,36.604099,10268200
+ORCL,2016-08-03,40.619999,40.849998,40.599998,40.709999,36.604099,12350500
+ORCL,2016-08-04,40.610001,40.950001,40.610001,40.900002,36.774937,9142100
+ORCL,2016-08-05,41.07,41.220001,40.959999,41.130001,36.981739,9615300
+ORCL,2016-08-08,41.18,41.400002,41.119999,41.16,37.008709,11427800
+ORCL,2016-08-09,41.09,41.27,41.049999,41.099998,36.954769,9533700
+ORCL,2016-08-10,41.130001,41.25,40.860001,41.09,36.945782,11077400
+ORCL,2016-08-11,41.130001,41.41,41.130001,41.279999,37.116615,9473700
+ORCL,2016-08-12,41.130001,41.200001,41,41.09,36.945782,6301200
+ORCL,2016-08-15,41,41.639999,41,41.389999,37.215508,12774900
+ORCL,2016-08-16,41.299999,41.450001,41.240002,41.32,37.152576,8109100
+ORCL,2016-08-17,41.380001,41.380001,41.07,41.209999,37.053665,9876400
+ORCL,2016-08-18,40.950001,41.330002,40.950001,41.139999,36.990734,8544600
+ORCL,2016-08-19,41.040001,41.34,41.009998,41.32,37.152576,9109900
+ORCL,2016-08-22,41.110001,41.389999,41.110001,41.220001,37.062672,9834700
+ORCL,2016-08-23,41.369999,41.639999,41.360001,41.5,37.314419,10631800
+ORCL,2016-08-24,41.349998,41.470001,40.98,41.07,36.927795,9830300
+ORCL,2016-08-25,41.119999,41.200001,41,41.099998,36.954769,7567200
+ORCL,2016-08-26,41.110001,41.580002,41.07,41.259998,37.098621,9228200
+ORCL,2016-08-29,41.48,41.529999,41.259998,41.310001,37.143581,9168500
+ORCL,2016-08-30,41.389999,41.400002,41.150002,41.310001,37.143581,6840300
+ORCL,2016-08-31,41.27,41.32,41.09,41.220001,37.062672,9694700
+ORCL,2016-09-01,40.98,41.259998,40.779999,41.16,37.008709,10652500
+ORCL,2016-09-02,41.259998,41.419998,41.029999,41.25,37.089645,9020200
+ORCL,2016-09-06,41.369999,41.369999,41.07,41.25,37.089645,8308300
+ORCL,2016-09-07,41.139999,41.310001,40.950001,41.25,37.089645,10415300
+ORCL,2016-09-08,40.93,41,40.599998,40.720001,36.613091,16732100
+ORCL,2016-09-09,40.330002,40.740002,40.029999,40.029999,35.99268,14477500
+ORCL,2016-09-12,39.959999,40.75,39.68,40.68,36.577129,14927200
+ORCL,2016-09-13,40.369999,40.529999,39.970001,40.18,36.127552,13395200
+ORCL,2016-09-14,40.02,40.560001,40.02,40.25,36.190502,11626900
+ORCL,2016-09-15,40.18,41.029999,40.09,40.860001,36.738972,18403700
+ORCL,2016-09-16,39.610001,39.950001,38.709999,38.919998,34.994629,50703500
+ORCL,2016-09-19,39.130001,39.549999,39.049999,39.23,35.273376,19801900
+ORCL,2016-09-20,39.549999,39.599998,39.060001,39.07,35.129501,12121300
+ORCL,2016-09-21,39.189999,39.580002,39.189999,39.509998,35.52512,10994000
+ORCL,2016-09-22,39.68,39.799999,39.48,39.509998,35.52512,9679300
+ORCL,2016-09-23,39.389999,39.419998,39.029999,39.23,35.273376,14017300
+ORCL,2016-09-26,39,39.099998,38.759998,39.029999,35.093536,9840900
+ORCL,2016-09-27,38.900002,39.490002,38.860001,39.299999,35.3363,10644600
+ORCL,2016-09-28,39.23,39.5,39.16,39.439999,35.462185,8103500
+ORCL,2016-09-29,39.25,39.619999,39.080002,39.119999,35.174473,8795200
+ORCL,2016-09-30,39.25,39.439999,39.09,39.279999,35.318329,12861900
+ORCL,2016-10-03,39.200001,39.259998,38.860001,38.990002,35.057571,10403500
+ORCL,2016-10-04,39.040001,39.200001,38.759998,38.869999,34.949669,9199300
+ORCL,2016-10-05,39.110001,39.34,38.889999,39.150002,35.201435,8269200
+ORCL,2016-10-06,39.110001,39.240002,38.630001,38.869999,34.949669,9789100
+ORCL,2016-10-07,38.84,39,38.610001,38.709999,34.940655,11442000
+ORCL,2016-10-10,38.860001,39,38.59,38.619999,34.859421,9475400
+ORCL,2016-10-11,38.560001,38.650002,37.810001,38.009998,34.308807,14964000
+ORCL,2016-10-12,37.93,38.150002,37.639999,38.049999,34.344925,8944900
+ORCL,2016-10-13,37.860001,38.189999,37.619999,38.029999,34.326866,14117600
+ORCL,2016-10-14,38.259998,38.59,38.189999,38.41,34.669857,11601200
+ORCL,2016-10-17,38.540001,38.540001,38.209999,38.290001,34.561554,9419000
+ORCL,2016-10-18,38.599998,38.689999,38.360001,38.419998,34.678894,7121900
+ORCL,2016-10-19,38.52,38.639999,38.310001,38.349998,34.615707,8310900
+ORCL,2016-10-20,38.119999,38.349998,38.009998,38.09,34.381031,11197000
+ORCL,2016-10-21,37.990002,38.119999,37.77,37.93,34.236603,13413400
+ORCL,2016-10-24,38.119999,38.419998,38.119999,38.27,34.543499,13550500
+ORCL,2016-10-25,38.27,38.43,38.099998,38.360001,34.624737,11627100
+ORCL,2016-10-26,38.150002,38.639999,38.150002,38.310001,34.579609,9723100
+ORCL,2016-10-27,38.41,38.560001,38.150002,38.220001,34.498371,7588900
+ORCL,2016-10-28,38.299999,38.450001,38.029999,38.169998,34.453236,7803300
+ORCL,2016-10-31,38.310001,38.509998,38.200001,38.419998,34.678894,10485300
+ORCL,2016-11-01,38.580002,38.580002,38.23,38.459999,34.714996,12018200
+ORCL,2016-11-02,38.459999,38.490002,37.98,38.029999,34.326866,9488400
+ORCL,2016-11-03,37.990002,38.380001,37.990002,38.310001,34.579609,12393100
+ORCL,2016-11-04,38.310001,38.580002,38.169998,38.279999,34.552525,14288900
+ORCL,2016-11-07,38.73,39.150002,38.720001,39.09,35.283653,9506900
+ORCL,2016-11-08,39.16,39.349998,38.98,39.130001,35.319759,7574700
+ORCL,2016-11-09,38.560001,39.740002,38.389999,39.549999,35.698853,19497300
+ORCL,2016-11-10,39.650002,40.060001,39.299999,39.580002,35.725933,26707200
+ORCL,2016-11-11,39.540001,39.810001,39.18,39.450001,35.608597,12217700
+ORCL,2016-11-14,39.389999,39.669998,39.110001,39.299999,35.473202,15417100
+ORCL,2016-11-15,38.889999,39.220001,38.68,39.169998,35.355854,13594300
+ORCL,2016-11-16,39.099998,39.799999,38.919998,39.700001,35.834259,12597000
+ORCL,2016-11-17,39.799999,40.290001,39.669998,40.25,36.330704,13316600
+ORCL,2016-11-18,40.279999,40.490002,39.669998,39.860001,35.978672,12890600
+ORCL,2016-11-21,39.970001,40.029999,39.669998,39.889999,36.005753,8073100
+ORCL,2016-11-22,40.09,40.119999,39.810001,40.09,36.186283,10993100
+ORCL,2016-11-23,40.049999,40.099998,39.84,40.099998,36.195305,11070100
+ORCL,2016-11-25,40.040001,40.349998,40.040001,40.27,36.348747,4013100
+ORCL,2016-11-28,40.130001,40.529999,40.049999,40.299999,36.37582,12118300
+ORCL,2016-11-29,40.34,40.740002,40.130001,40.549999,36.60149,10157400
+ORCL,2016-11-30,40.66,40.700001,40.189999,40.189999,36.276539,14374600
+ORCL,2016-12-01,40.110001,40.18,38.459999,38.700001,34.931629,22740200
+ORCL,2016-12-02,38.459999,38.830002,37.639999,38.5,34.751091,19120300
+ORCL,2016-12-05,38.599998,39.110001,38.540001,38.970001,35.17535,13681500
+ORCL,2016-12-06,39.009998,39.48,38.880001,39.470001,35.626656,13524700
+ORCL,2016-12-07,39.5,40.369999,39.490002,40.32,36.393883,15170600
+ORCL,2016-12-08,40.32,40.490002,40.080002,40.349998,36.420956,10109700
+ORCL,2016-12-09,40.41,40.77,40.279999,40.52,36.574413,11219100
+ORCL,2016-12-12,40.349998,40.700001,40.349998,40.509998,36.56538,10891400
+ORCL,2016-12-13,40.470001,41,40.470001,40.759998,36.791046,12493100
+ORCL,2016-12-14,40.869999,41.09,40.619999,40.880001,36.899357,25102400
+ORCL,2016-12-15,40.950001,41.139999,40.740002,40.860001,36.881298,17783500
+ORCL,2016-12-16,40.220001,40.220001,38.759998,39.099998,35.292675,46224200
+ORCL,2016-12-19,39.029999,39.189999,38.59,38.900002,35.112152,15135100
+ORCL,2016-12-20,38.959999,39.110001,38.799999,39,35.202415,14006400
+ORCL,2016-12-21,39.060001,39.060001,38.610001,38.830002,35.048958,11966400
+ORCL,2016-12-22,38.93,39.240002,38.599998,38.959999,35.166313,11226300
+ORCL,2016-12-23,38.790001,39.02,38.630001,38.779999,35.003838,8143600
+ORCL,2016-12-27,38.77,39.040001,38.759998,38.82,35.039948,5073700
+ORCL,2016-12-28,38.869999,38.919998,38.630001,38.68,34.91357,8264100
+ORCL,2016-12-29,38.610001,38.84,38.610001,38.689999,34.9226,5711800
+ORCL,2016-12-30,38.75,38.860001,38.34,38.450001,34.705982,10820200
+ORCL,2017-01-03,38.450001,38.689999,38.299999,38.549999,34.932514,11051300
+ORCL,2017-01-04,38.549999,38.919998,38.549999,38.740002,35.104679,9545500
+ORCL,2017-01-05,38.669998,38.950001,38.41,38.639999,35.014072,12064700
+ORCL,2017-01-06,38.75,38.75,38.380001,38.450001,34.841908,14829700
+ORCL,2017-01-09,38.529999,39.450001,38.470001,39.029999,35.367462,15587900
+ORCL,2017-01-10,39,39.07,38.66,38.66,35.032192,11316600
+ORCL,2017-01-11,38.639999,39.130001,38.639999,39.110001,35.439972,10403100
+ORCL,2017-01-12,39.029999,39.32,38.59,39.200001,35.521519,11526900
+ORCL,2017-01-13,39.16,39.330002,39.029999,39.259998,35.575882,9455300
+ORCL,2017-01-17,39.07,39.279999,38.889999,39.099998,35.430901,11081400
+ORCL,2017-01-18,39.279999,39.34,39.029999,39.189999,35.512447,10394000
+ORCL,2017-01-19,39.119999,39.380001,39.099998,39.209999,35.530571,12232400
+ORCL,2017-01-20,39.459999,40.029999,39.450001,39.869999,36.128643,25439100
+ORCL,2017-01-23,39.759998,40.09,39.43,39.68,35.956482,13251200
+ORCL,2017-01-24,39.849998,40.200001,39.75,40.099998,36.337063,12216500
+ORCL,2017-01-25,40.32,40.380001,39.950001,40.150002,36.382378,13164800
+ORCL,2017-01-26,40.209999,40.25,39.950001,40.130001,36.364243,10556500
+ORCL,2017-01-27,40.200001,40.389999,40.130001,40.23,36.454868,9232700
+ORCL,2017-01-30,40.110001,40.25,39.810001,40.23,36.454868,10589600
+ORCL,2017-01-31,40.209999,40.25,39.669998,40.110001,36.346123,10766700
+ORCL,2017-02-01,40.220001,40.220001,39.709999,39.84,36.10146,11837000
+ORCL,2017-02-02,39.77,40,39.68,39.98,36.228325,10120300
+ORCL,2017-02-03,40.07,40.43,39.950001,40.43,36.636101,12941200
+ORCL,2017-02-06,40.439999,40.439999,40.080002,40.099998,36.337063,7871300
+ORCL,2017-02-07,40.16,40.299999,40.040001,40.07,36.309875,8848700
+ORCL,2017-02-08,40.060001,40.349998,40.009998,40.02,36.264568,8883300
+ORCL,2017-02-09,40.02,40.450001,40.02,40.23,36.454868,10977100
+ORCL,2017-02-10,40.330002,40.919998,40.209999,40.790001,36.962307,13168700
+ORCL,2017-02-13,40.889999,41.189999,40.799999,41.09,37.234169,12779800
+ORCL,2017-02-14,40.919998,41.169998,40.75,41.099998,37.243221,9623000
+ORCL,2017-02-15,40.959999,41.48,40.889999,41.41,37.524136,9243600
+ORCL,2017-02-16,41.459999,41.740002,41.369999,41.59,37.687244,10132700
+ORCL,2017-02-17,41.540001,42.060001,41.5,42.060001,38.113144,18545300
+ORCL,2017-02-21,41.990002,42.380001,41.93,42.27,38.303425,12394700
+ORCL,2017-02-22,42.259998,42.52,42.130001,42.509998,38.520912,11602800
+ORCL,2017-02-23,42.560001,42.990002,42.5,42.959999,38.928673,15484000
+ORCL,2017-02-24,42.740002,43.189999,42.68,43.169998,39.11898,11426700
+ORCL,2017-02-27,43.259998,43.259998,42.52,42.700001,38.693092,13876500
+ORCL,2017-02-28,42.619999,42.75,42.419998,42.59,38.593399,14450300
+ORCL,2017-03-01,42.75,43,42.689999,42.919998,38.892437,11402200
+ORCL,2017-03-02,42.830002,42.93,42.630001,42.889999,38.865246,9431600
+ORCL,2017-03-03,42.77,42.889999,42.59,42.689999,38.684032,8917100
+ORCL,2017-03-06,42.459999,42.740002,42.299999,42.57,38.575283,9196000
+ORCL,2017-03-07,42.580002,42.75,42.52,42.599998,38.602459,9492900
+ORCL,2017-03-08,42.68,42.790001,42.509998,42.610001,38.611523,9217100
+ORCL,2017-03-09,42.630001,42.630001,42.25,42.439999,38.45747,10308400
+ORCL,2017-03-10,42.619999,42.689999,42.349998,42.68,38.674957,12244500
+ORCL,2017-03-13,42.75,42.779999,42.529999,42.580002,38.584343,12440800
+ORCL,2017-03-14,42.580002,42.84,42.41,42.790001,38.774635,10291000
+ORCL,2017-03-15,42.900002,43.200001,42.639999,43.049999,39.010242,18393200
+ORCL,2017-03-16,46.389999,46.990002,45.650002,45.73,41.43874,67535400
+ORCL,2017-03-17,45.25,45.98,45.110001,45.66,41.375317,31688700
+ORCL,2017-03-20,45.669998,45.950001,45.16,45.23,40.985672,21452600
+ORCL,2017-03-21,45.310001,45.400002,44.709999,44.84,40.632267,21974500
+ORCL,2017-03-22,45.130001,45.450001,44.630001,44.790001,40.586967,14339700
+ORCL,2017-03-23,44.68,45.060001,44.669998,44.950001,40.731949,16190500
+ORCL,2017-03-24,44.919998,45.09,44.580002,44.650002,40.460094,13110200
+ORCL,2017-03-27,44.509998,44.93,44.360001,44.84,40.632267,8933100
+ORCL,2017-03-28,44.830002,45.029999,44.66,44.689999,40.496334,14008800
+ORCL,2017-03-29,44.52,44.73,44.470001,44.52,40.3423,10636200
+ORCL,2017-03-30,44.450001,44.75,44.369999,44.68,40.487278,7792500
+ORCL,2017-03-31,44.5,44.849998,44.459999,44.610001,40.423847,10652800
+ORCL,2017-04-03,44.68,45.049999,44.400002,44.610001,40.423847,16044300
+ORCL,2017-04-04,44.610001,44.740002,44.380001,44.59,40.405731,9161300
+ORCL,2017-04-05,44.740002,44.970001,44.41,44.490002,40.315105,9445100
+ORCL,2017-04-06,44.529999,44.529999,44.139999,44.18,40.034203,11557800
+ORCL,2017-04-07,44.09,44.389999,43.990002,44.290001,40.133881,13446600
+ORCL,2017-04-10,44.209999,44.450001,43.959999,44,40.042873,11668600
+ORCL,2017-04-11,43.889999,44.450001,43.759998,44.169998,40.197582,15422400
+ORCL,2017-04-12,44.330002,44.41,44.029999,44.18,40.206692,8457000
+ORCL,2017-04-13,44.189999,44.450001,43.98,44,40.042873,11838300
+ORCL,2017-04-17,44.119999,44.360001,44,44.290001,40.306786,10999300
+ORCL,2017-04-18,44.209999,44.580002,44.139999,44.52,40.516106,10446700
+ORCL,2017-04-19,44.439999,44.540001,44.080002,44.189999,40.215786,10712000
+ORCL,2017-04-20,44.259998,44.630001,44.169998,44.529999,40.525208,10880900
+ORCL,2017-04-21,44.59,44.740002,44.400002,44.43,40.4342,11556000
+ORCL,2017-04-24,44.970001,44.990002,44.619999,44.84,40.80732,10848900
+ORCL,2017-04-25,44.98,44.98,44.599998,44.720001,40.698124,12436800
+ORCL,2017-04-26,44.75,45.040001,44.639999,44.689999,40.670811,10122400
+ORCL,2017-04-27,44.880001,44.939999,44.650002,44.77,40.743607,8221000
+ORCL,2017-04-28,44.740002,44.959999,44.52,44.959999,40.916534,12962700
+ORCL,2017-05-01,45.009998,45.18,44.869999,45.049999,40.998436,9118300
+ORCL,2017-05-02,45,45.349998,44.970001,45.130001,41.071255,11649600
+ORCL,2017-05-03,45.049999,45.16,44.77,44.889999,40.852821,10695900
+ORCL,2017-05-04,44.959999,45.779999,44.950001,45.470001,41.380672,15505200
+ORCL,2017-05-05,45.709999,45.779999,45.360001,45.580002,41.480782,8443400
+ORCL,2017-05-08,45.48,45.709999,45.419998,45.560001,41.462582,7559600
+ORCL,2017-05-09,45.5,45.68,45.380001,45.48,41.389767,6530600
+ORCL,2017-05-10,45.52,45.560001,45.290001,45.529999,41.435268,6906100
+ORCL,2017-05-11,45.41,45.41,44.970001,45.16,41.098557,8996400
+ORCL,2017-05-12,45.009998,45.150002,44.919998,45.080002,41.025749,7965100
+ORCL,2017-05-15,45.240002,45.360001,45.09,45.32,41.244156,9694000
+ORCL,2017-05-16,45.360001,45.369999,45.150002,45.290001,41.21685,7944500
+ORCL,2017-05-17,45.290001,45.290001,44.200001,44.23,40.252186,18489200
+ORCL,2017-05-18,44.060001,44.41,43.599998,44.169998,40.197582,12777600
+ORCL,2017-05-19,44.209999,44.52,44.169998,44.310001,40.324993,11519200
+ORCL,2017-05-22,44.330002,44.650002,44.279999,44.630001,40.616219,9805800
+ORCL,2017-05-23,44.68,44.84,44.52,44.560001,40.552509,6873700
+ORCL,2017-05-24,44.650002,44.880001,44.5,44.830002,40.798222,7653600
+ORCL,2017-05-25,44.990002,45.299999,44.830002,45.200001,41.134956,7597600
+ORCL,2017-05-26,45.209999,45.450001,45.060001,45.259998,41.189552,6899700
+ORCL,2017-05-30,45.110001,45.459999,45.110001,45.419998,41.335167,10769800
+ORCL,2017-05-31,45.419998,45.549999,45.259998,45.389999,41.307861,14757600
+ORCL,2017-06-01,45.52,45.799999,45.360001,45.790001,41.671886,8138900
+ORCL,2017-06-02,45.880001,46.07,45.48,45.66,41.553581,11794600
+ORCL,2017-06-05,45.689999,46,45.669998,45.919998,41.790199,8617300
+ORCL,2017-06-06,45.73,45.84,45.599998,45.610001,41.508072,7449500
+ORCL,2017-06-07,45.619999,45.650002,45.139999,45.400002,41.316967,7688700
+ORCL,2017-06-08,45.400002,45.860001,45.310001,45.419998,41.335167,12889500
+ORCL,2017-06-09,45.400002,45.669998,44.68,45.029999,40.980228,12188400
+ORCL,2017-06-12,44.650002,44.849998,43.740002,44.849998,40.816422,16189900
+ORCL,2017-06-13,45.07,45.240002,44.619999,44.98,40.934734,10705800
+ORCL,2017-06-14,45.16,45.279999,44.490002,44.810001,40.780022,12024600
+ORCL,2017-06-15,44.549999,44.82,44.369999,44.68,40.66172,10394600
+ORCL,2017-06-16,44.75,45.099998,44.529999,45.09,41.034843,15930900
+ORCL,2017-06-19,45.27,45.75,45.209999,45.73,41.617275,12787700
+ORCL,2017-06-20,45.759998,46.32,45.599998,45.84,41.717396,15299600
+ORCL,2017-06-21,46.150002,46.540001,46.080002,46.330002,42.163326,30757300
+ORCL,2017-06-22,46.330002,51.849998,46.330002,50.299999,45.776279,63193900
+ORCL,2017-06-23,50.240002,51.84,50.07,50.950001,46.367821,42812500
+ORCL,2017-06-26,50.990002,51.700001,50.77,50.860001,46.285923,29453400
+ORCL,2017-06-27,50.75,51.450001,50.52,50.75,46.185814,17876400
+ORCL,2017-06-28,51.07,51.09,50.810001,50.869999,46.295021,15981600
+ORCL,2017-06-29,50.759998,50.889999,49.98,50.200001,45.685272,13929100
+ORCL,2017-06-30,50.18,50.52,50.080002,50.139999,45.630672,13146400
+ORCL,2017-07-03,50.049999,50.130001,49.32,49.360001,44.920826,10883200
+ORCL,2017-07-05,49.799999,50.029999,49.41,49.459999,45.011833,15775300
+ORCL,2017-07-06,49.25,49.419998,48.77,48.849998,44.456692,14411900
+ORCL,2017-07-07,48.830002,49.439999,48.830002,49.349998,44.911716,10889400
+ORCL,2017-07-10,49.27,49.830002,49.220001,49.619999,45.157436,10098500
+ORCL,2017-07-11,49.529999,49.889999,49.41,49.880001,45.394047,9751100
+ORCL,2017-07-12,50.02,50.48,49.959999,50.450001,45.912785,14461400
+ORCL,2017-07-13,50.549999,50.68,50.25,50.349998,45.821796,11959900
+ORCL,2017-07-14,50.27,50.650002,50.27,50.560001,46.012894,9875900
+ORCL,2017-07-17,50.310001,50.580002,50.240002,50.439999,46.076836,8093600
+ORCL,2017-07-18,50.34,50.700001,50.16,50.450001,46.085968,14104800
+ORCL,2017-07-19,50.459999,51.099998,50.360001,51,46.588398,13312800
+ORCL,2017-07-20,51.139999,51.259998,50.84,51.130001,46.707157,8772500
+ORCL,2017-07-21,50.869999,51.150002,50.650002,50.799999,46.405701,8791900
+ORCL,2017-07-24,50.799999,50.900002,50.610001,50.759998,46.36916,7639100
+ORCL,2017-07-25,50.91,51.23,50.790001,51.169998,46.743698,10536200
+ORCL,2017-07-26,51.150002,51.189999,51.02,51.169998,46.743698,5724500
+ORCL,2017-07-27,51.299999,51.360001,50.189999,50.450001,46.085968,16508800
+ORCL,2017-07-28,50.189999,50.490002,50.040001,50.299999,45.948959,8996400
+ORCL,2017-07-31,50.48,50.5,49.900002,49.93,45.610958,10066600
+ORCL,2017-08-01,50.150002,50.220001,49.82,50.16,45.821064,6066200
+ORCL,2017-08-02,50.259998,50.310001,49.580002,49.77,45.464794,8720700
+ORCL,2017-08-03,49.919998,50.41,49.73,50.23,45.88501,9490100
+ORCL,2017-08-04,50.18,50.209999,49.869999,49.959999,45.638359,7025300
+ORCL,2017-08-07,50,50.09,49.529999,49.639999,45.346043,8280300
+ORCL,2017-08-08,49.540001,49.830002,48.970001,49.099998,44.85276,14684300
+ORCL,2017-08-09,48.98,49.389999,48.860001,49.060001,44.816219,15872400
+ORCL,2017-08-10,48.959999,48.959999,48.049999,48.099998,43.939259,13391100
+ORCL,2017-08-11,48.18,48.439999,47.98,48.240002,44.067142,11704600
+ORCL,2017-08-14,48.48,48.959999,48.470001,48.849998,44.624382,9229100
+ORCL,2017-08-15,48.889999,49.060001,48.77,48.830002,44.606106,10663500
+ORCL,2017-08-16,48.970001,49.32,48.759998,49.25,44.989773,9881200
+ORCL,2017-08-17,49.169998,49.310001,48.549999,48.549999,44.350327,9661600
+ORCL,2017-08-18,48.450001,48.880001,48.310001,48.619999,44.414276,10248400
+ORCL,2017-08-21,48.650002,48.959999,48.540001,48.900002,44.670067,7293400
+ORCL,2017-08-22,49.119999,49.349998,48.990002,49.259998,44.998905,9233000
+ORCL,2017-08-23,49.060001,49.43,48.939999,49.07,44.825359,6895400
+ORCL,2017-08-24,49.07,49.259998,48.880001,49.189999,44.934963,7365500
+ORCL,2017-08-25,49.439999,49.439999,49.150002,49.240002,44.980656,7853300
+ORCL,2017-08-28,49.389999,49.389999,49.040001,49.240002,44.980656,6211300
+ORCL,2017-08-29,48.880001,49.57,48.75,49.450001,45.172474,7245900
+ORCL,2017-08-30,49.5,49.950001,49.360001,49.799999,45.49221,6957400
+ORCL,2017-08-31,49.880001,50.52,49.84,50.330002,45.97636,12958100
+ORCL,2017-09-01,50.349998,50.880001,50.349998,50.619999,46.241272,8716800
+ORCL,2017-09-05,50.529999,51.080002,50.470001,50.93,46.524464,15610700
+ORCL,2017-09-06,51.080002,51.23,50.799999,51.009998,46.597534,15615600
+ORCL,2017-09-07,51.189999,51.779999,51.029999,51.73,47.255249,11516800
+ORCL,2017-09-08,51.799999,51.880001,51.380001,51.580002,47.118225,10356500
+ORCL,2017-09-11,51.880001,52.610001,51.810001,52.490002,47.949516,16526300
+ORCL,2017-09-12,52.639999,52.889999,52.470001,52.77,48.205296,13352400
+ORCL,2017-09-13,52.52,52.98,52.450001,52.799999,48.232697,14463000
+ORCL,2017-09-14,52.759998,53.139999,52.32,52.790001,48.22356,21901600
+ORCL,2017-09-15,50.650002,50.700001,48.48,48.740002,44.523903,66367900
+ORCL,2017-09-18,48.880001,49.060001,48.09,48.330002,44.149361,29434700
+ORCL,2017-09-19,48.490002,48.5,47.880001,48.040001,43.884445,23070700
+ORCL,2017-09-20,48,48.189999,47.689999,47.970001,43.820496,21257300
+ORCL,2017-09-21,47.82,48.189999,47.82,47.970001,43.820496,15656300
+ORCL,2017-09-22,47.919998,48.43,47.919998,48.16,43.994072,15341900
+ORCL,2017-09-25,48.52,48.540001,47.639999,47.970001,43.820496,15663600
+ORCL,2017-09-26,48.099998,48.209999,47.889999,47.919998,43.774826,18679900
+ORCL,2017-09-27,48.049999,48.360001,47.950001,48.16,43.994072,14499200
+ORCL,2017-09-28,48.200001,48.25,48.009998,48.080002,43.920998,12997700
+ORCL,2017-09-29,48.189999,48.75,47.959999,48.349998,44.167633,44896600
+ORCL,2017-10-02,48.720001,49,48.57,48.799999,44.578697,26097300
+ORCL,2017-10-03,48.950001,48.959999,48.540001,48.689999,44.478214,12710800
+ORCL,2017-10-04,48.990002,49.189999,48.759998,48.900002,44.670067,15204500
+ORCL,2017-10-05,48.959999,49.029999,48.5,48.91,44.679188,13886100
+ORCL,2017-10-06,48.639999,48.700001,48.220001,48.400002,44.213318,16340400
+ORCL,2017-10-09,48.360001,48.580002,48.169998,48.360001,44.176773,10173000
+ORCL,2017-10-10,48.16,48.459999,48,48.209999,44.213448,15630500
+ORCL,2017-10-11,48.16,48.470001,48.16,48.279999,44.277649,12588300
+ORCL,2017-10-12,48.27,48.48,48.110001,48.23,44.231792,11715600
+ORCL,2017-10-13,48.369999,48.709999,48.330002,48.610001,44.580292,10142300
+ORCL,2017-10-16,48.610001,48.91,48.490002,48.860001,44.809566,9378100
+ORCL,2017-10-17,48.82,49.299999,48.709999,49.189999,45.112206,14191300
+ORCL,2017-10-18,49.5,49.759998,49.16,49.580002,45.469875,12064100
+ORCL,2017-10-19,49.439999,49.669998,49.189999,49.349998,45.258945,10048600
+ORCL,2017-10-20,49.540001,49.790001,49.16,49.25,45.167233,15501500
+ORCL,2017-10-23,49.279999,49.66,49.220001,49.310001,45.22226,14633400
+ORCL,2017-10-24,49.330002,50.139999,49.25,49.98,45.836723,17562400
+ORCL,2017-10-25,49.889999,50.650002,49.639999,49.700001,45.579933,20635800
+ORCL,2017-10-26,50.110001,50.299999,49.77,50.150002,45.992638,16952900
+ORCL,2017-10-27,50.290001,50.970001,50.029999,50.880001,46.662117,15099500
+ORCL,2017-10-30,50.630001,50.75,50.240002,50.68,46.478691,9049800
+ORCL,2017-10-31,50.73,51.279999,50.450001,50.900002,46.680458,14453100
+ORCL,2017-11-01,51.099998,51.169998,50.57,50.639999,46.442013,10128000
+ORCL,2017-11-02,50.540001,50.700001,50.119999,50.279999,46.111847,10389800
+ORCL,2017-11-03,50.360001,50.439999,50.16,50.18,46.020138,15814500
+ORCL,2017-11-06,50.099998,50.549999,50.02,50.400002,46.221901,9678000
+ORCL,2017-11-07,50.43,50.580002,50.080002,50.490002,46.30444,6796500
+ORCL,2017-11-08,50.330002,50.740002,50.200001,50.540001,46.350296,7977900
+ORCL,2017-11-09,50.139999,50.220001,48.540001,49.240002,45.15807,16195400
+ORCL,2017-11-10,49,49.369999,48.75,49.32,45.231438,9944200
+ORCL,2017-11-13,49.099998,49.43,49.060001,49.400002,45.30479,6566700
+ORCL,2017-11-14,49.32,49.330002,48.900002,49.200001,45.121376,8498900
+ORCL,2017-11-15,48.880001,49.080002,48.73,48.82,44.772881,9425100
+ORCL,2017-11-16,49.110001,49.619999,49.009998,49.200001,45.121376,11738500
+ORCL,2017-11-17,49,49.23,48.849998,48.939999,44.882935,10035100
+ORCL,2017-11-20,49.040001,49.16,48.919998,49.02,44.956295,11525100
+ORCL,2017-11-21,49,49.099998,48.5,48.630001,44.598625,18313300
+ORCL,2017-11-22,48.560001,48.830002,48.419998,48.580002,44.55278,10618900
+ORCL,2017-11-24,48.880001,49.130001,48.689999,49.009998,44.947132,6008300
+ORCL,2017-11-27,48.939999,49.220001,48.75,48.880001,44.827911,13395600
+ORCL,2017-11-28,48.880001,49.200001,48.849998,49.009998,44.947132,13930600
+ORCL,2017-11-29,48.849998,48.860001,48.200001,48.52,44.497753,14377600
+ORCL,2017-11-30,48.889999,49.330002,48.889999,49.060001,44.992989,24701100
+ORCL,2017-12-01,49.049999,50,48.900002,49.610001,45.497391,15899500
+ORCL,2017-12-04,49.82,49.82,48.360001,48.400002,44.387707,13473900
+ORCL,2017-12-05,48.439999,48.650002,47.970001,47.990002,44.011692,17858900
+ORCL,2017-12-06,48.259998,48.59,47.630001,48.419998,44.40604,12974500
+ORCL,2017-12-07,48.619999,48.810001,48.299999,48.52,44.497753,13482800
+ORCL,2017-12-08,48.900002,49.689999,48.700001,49.599998,45.488224,14732300
+ORCL,2017-12-11,49.610001,50.5,49.560001,50.470001,46.286102,15852800
+ORCL,2017-12-12,50,50.709999,49.950001,50.389999,46.212727,17464000
+ORCL,2017-12-13,50.330002,50.509998,50.009998,50.049999,45.900909,17196900
+ORCL,2017-12-14,50.139999,50.400002,49.939999,50.189999,46.02932,22259300
+ORCL,2017-12-15,48.48,48.48,47,48.299999,44.295994,75176000
+ORCL,2017-12-18,48.43,48.849998,47.68,47.709999,43.754906,25156800
+ORCL,2017-12-19,47.959999,48.349998,47.740002,47.82,43.855785,28664300
+ORCL,2017-12-20,47.880001,48.049999,47.790001,47.900002,43.92915,11432200
+ORCL,2017-12-21,48.110001,48.110001,47.23,47.279999,43.360542,18396800
+ORCL,2017-12-22,47.169998,47.400002,47.099998,47.360001,43.433914,11197300
+ORCL,2017-12-26,47.369999,47.580002,47.25,47.43,43.498112,7650200
+ORCL,2017-12-27,47.25,47.470001,47.150002,47.380001,43.452244,8132200
+ORCL,2017-12-28,47.299999,47.549999,47.299999,47.52,43.580654,7777600
+ORCL,2017-12-29,47.529999,47.880001,47.279999,47.279999,43.360542,9750000
+ORCL,2018-01-02,47.57,47.799999,46.169998,46.630001,42.764439,25380000
+ORCL,2018-01-03,47.529999,48.07,47.439999,47.709999,43.754906,24165000
+ORCL,2018-01-04,47.990002,48.189999,47.720001,48.18,44.185932,19815100
+ORCL,2018-01-05,48.419998,48.630001,48.279999,48.470001,44.451897,14496400
+ORCL,2018-01-08,48.299999,49.07,47.939999,48.98,44.919624,15075000
+ORCL,2018-01-09,49.25,49.360001,48.919998,49.060001,45.168201,14153700
+ORCL,2018-01-10,48.860001,49.27,48.580002,48.799999,44.928829,13476600
+ORCL,2018-01-11,48.869999,49.02,48.439999,48.950001,45.066914,11687800
+ORCL,2018-01-12,49.18,49.830002,49.060001,49.509998,45.582504,15978200
+ORCL,2018-01-16,49.849998,50.060001,49.439999,49.59,45.656158,17152600
+ORCL,2018-01-17,49.91,50.290001,49.849998,50.27,46.282215,23183100
+ORCL,2018-01-18,50.189999,50.68,50.099998,50.23,46.245384,17119200
+ORCL,2018-01-19,50.5,50.599998,50.27,50.580002,46.567623,14011500
+ORCL,2018-01-22,50.43,50.740002,50.27,50.709999,46.687309,16840000
+ORCL,2018-01-23,50.75,51.27,50.57,51.119999,47.064777,14141400
+ORCL,2018-01-24,51.360001,52,51.209999,51.450001,47.36861,17205600
+ORCL,2018-01-25,51.540001,52.049999,51.540001,51.599998,47.506695,13904300
+ORCL,2018-01-26,51.860001,52.75,51.759998,52.75,48.565487,14909200
+ORCL,2018-01-29,52.669998,52.790001,51.880001,51.939999,47.819729,12234900
+ORCL,2018-01-30,51.740002,51.990002,50.75,50.959999,46.91748,16863500
+ORCL,2018-01-31,50.860001,51.849998,50.860001,51.59,47.497498,16806800
+ORCL,2018-02-01,51.360001,51.98,51.259998,51.630001,47.534328,11674100
+ORCL,2018-02-02,51.25,51.41,50.040001,50.130001,46.153313,17562200
+ORCL,2018-02-05,50.040001,50.700001,48.060001,48.09,44.27515,19725800
+ORCL,2018-02-06,47.330002,49.509998,46.810001,49.400002,45.481224,25921200
+ORCL,2018-02-07,49.200001,49.849998,48.82,48.869999,44.993263,15138000
+ORCL,2018-02-08,49.09,49.119999,46.810001,46.84,43.124306,21255400
+ORCL,2018-02-09,47.580002,48.150002,45.919998,47.73,43.943695,23191000
+ORCL,2018-02-12,48.220001,48.490002,47.720001,48.150002,44.330387,16261600
+ORCL,2018-02-13,48.009998,48.68,47.77,48.490002,44.643414,12633100
+ORCL,2018-02-14,48.189999,49.52,48.139999,49.450001,45.527264,14271400
+ORCL,2018-02-15,49.700001,50.689999,49.43,50.639999,46.622864,14132500
+ORCL,2018-02-16,50.549999,51.139999,50.490002,50.709999,46.687309,11098800
+ORCL,2018-02-20,50.200001,50.310001,49.66,49.889999,45.932358,14144900
+ORCL,2018-02-21,49.869999,50.34,49.43,49.43,45.508839,13050800
+ORCL,2018-02-22,49.59,50.060001,49.41,49.59,45.656158,9513200
+ORCL,2018-02-23,49.790001,50.57,49.619999,50.5,46.493965,8866800
+ORCL,2018-02-26,50.59,51.259998,50.5,51.169998,47.110817,12956000
+ORCL,2018-02-27,51.07,51.400002,50.540001,50.73,46.705723,14339600
+ORCL,2018-02-28,51.060001,51.5,50.669998,50.669998,46.650471,14947900
+ORCL,2018-03-01,50.959999,50.959999,49.419998,49.709999,45.766628,16539800
+ORCL,2018-03-02,49.330002,50.400002,49.16,50.32,46.328239,17291000
+ORCL,2018-03-05,49.900002,51.490002,49.849998,51.290001,47.221298,18771500
+ORCL,2018-03-06,51.560001,51.790001,51.220001,51.5,47.414635,13907100
+ORCL,2018-03-07,51.060001,51.810001,51.029999,51.720001,47.617184,11727300
+ORCL,2018-03-08,51.939999,52.16,51.470001,52.130001,47.994663,15864400
+ORCL,2018-03-09,52.349998,53,52.200001,52.970001,48.768028,16218600
+ORCL,2018-03-12,52.98,53.439999,52.669998,52.900002,48.703579,14108400
+ORCL,2018-03-13,53.240002,53.48,52.34,52.580002,48.40897,12864400
+ORCL,2018-03-14,52.880001,53.150002,52.18,52.32,48.169586,10885500
+ORCL,2018-03-15,52.220001,52.669998,52.110001,52.369999,48.215622,14155200
+ORCL,2018-03-16,52.400002,52.689999,52.25,52.27,48.123558,21011500
+ORCL,2018-03-19,52.43,52.580002,51.509998,51.950001,47.828938,25777400
+ORCL,2018-03-20,46.799999,47.75,46.43,47.049999,43.317646,68601000
+ORCL,2018-03-21,47.290001,48.060001,47.009998,47.02,43.290016,34597700
+ORCL,2018-03-22,46.720001,47.02,45.73,45.889999,42.249668,25610100
+ORCL,2018-03-23,45.98,46.279999,44.759998,44.790001,41.236927,21398900
+ORCL,2018-03-26,45.549999,46.639999,45.389999,46.48,42.792866,20754800
+ORCL,2018-03-27,46.630001,46.82,45,45.380001,41.780117,18925300
+ORCL,2018-03-28,45.279999,45.360001,44.509998,44.98,41.411854,22156900
+ORCL,2018-03-29,45.310001,46.290001,45.009998,45.75,42.120777,14256400
+ORCL,2018-04-02,45.650002,45.849998,44.419998,45.009998,41.439472,15343300
+ORCL,2018-04-03,45.330002,45.330002,44.290001,44.889999,41.328995,15734600
+ORCL,2018-04-04,44.07,45.619999,44.040001,45.509998,41.899811,18505900
+ORCL,2018-04-05,45.73,46.18,45.549999,45.959999,42.314117,12313000
+ORCL,2018-04-06,45.509998,45.75,44.599998,44.830002,41.273762,13893600
+ORCL,2018-04-09,45.110001,45.650002,44.880001,44.900002,41.338207,15200000
+ORCL,2018-04-10,45.549999,46.07,45.459999,45.82,42.185219,14868900
+ORCL,2018-04-11,45.400002,45.990002,45.360001,45.610001,41.991875,14911400
+ORCL,2018-04-12,45.689999,46.169998,45.650002,45.880001,42.240467,13970300
+ORCL,2018-04-13,46.310001,46.529999,45.610001,46.080002,42.424599,12493600
+ORCL,2018-04-16,46.029999,46.389999,45.599998,46.049999,42.572514,11639000
+ORCL,2018-04-17,46.41,46.93,46.389999,46.66,43.136444,10762700
+ORCL,2018-04-18,46.68,47.290001,46.68,47.080002,43.524734,11312900
+ORCL,2018-04-19,46.990002,47.110001,46.700001,46.82,43.284363,8563200
+ORCL,2018-04-20,46.470001,46.619999,45.98,46.23,42.738914,15675600
+ORCL,2018-04-23,46.380001,46.470001,45.720001,45.799999,42.341385,14904400
+ORCL,2018-04-24,45.93,46.369999,45.279999,45.529999,42.091782,13357000
+ORCL,2018-04-25,45.419998,45.84,45.049999,45.75,42.295174,12637500
+ORCL,2018-04-26,46.09,46.209999,45.900002,45.959999,42.489311,12175800
+ORCL,2018-04-27,46.119999,46.119999,45.470001,45.529999,42.091782,14420800
+ORCL,2018-04-30,45.66,46.02,45.560001,45.669998,42.221207,13896600
+ORCL,2018-05-01,45.389999,45.950001,45.389999,45.950001,42.480064,8838000
+ORCL,2018-05-02,45.889999,46.080002,45.470001,45.509998,42.073292,10715200
+ORCL,2018-05-03,45.360001,45.389999,44.490002,45.060001,41.657269,15370200
+ORCL,2018-05-04,44.93,45.919998,44.799999,45.709999,42.258186,10571800
+ORCL,2018-05-07,45.939999,46.240002,45.779999,46.07,42.591,9006000
+ORCL,2018-05-08,45.880001,45.990002,45.549999,45.939999,42.470814,9830600
+ORCL,2018-05-09,46.23,46.68,45.98,46.580002,43.062492,11822400
+ORCL,2018-05-10,46.799999,47.099998,46.610001,46.93,43.386051,10974200
+ORCL,2018-05-11,47.110001,47.150002,46.639999,46.82,43.284363,9498100
+ORCL,2018-05-14,46.810001,47.259998,46.689999,46.82,43.284363,9689500
+ORCL,2018-05-15,46.509998,46.82,46.25,46.810001,43.275124,11304900
+ORCL,2018-05-16,46.93,46.93,46.450001,46.73,43.20116,9874200
+ORCL,2018-05-17,46.689999,47.060001,46.419998,46.540001,43.025513,10162300
+ORCL,2018-05-18,46.689999,46.790001,46.240002,46.32,42.822128,13517300
+ORCL,2018-05-21,46.529999,47.290001,46.490002,47.209999,43.64492,13416300
+ORCL,2018-05-22,47.240002,47.540001,46.310001,46.369999,42.868347,18505100
+ORCL,2018-05-23,46.080002,46.970001,46.02,46.900002,43.358318,9204400
+ORCL,2018-05-24,46.66,46.939999,46.139999,46.459999,42.95155,12497700
+ORCL,2018-05-25,46.490002,47.169998,46.48,47,43.450768,11354300
+ORCL,2018-05-29,46.549999,46.799999,46.040001,46.259998,42.766647,12427800
+ORCL,2018-05-30,46.630001,47.23,46.43,47.049999,43.497002,11906500
+ORCL,2018-05-31,46.93,47.169998,46.709999,46.720001,43.191914,13062400
+ORCL,2018-06-01,47.080002,47.360001,46.900002,47.349998,43.774334,10863200
+ORCL,2018-06-04,47.48,47.57,47.23,47.32,43.746601,12178400
+ORCL,2018-06-05,47.330002,47.419998,46.810001,47.130001,43.570961,13430900
+ORCL,2018-06-06,47.419998,47.810001,47.099998,47.75,44.144127,13299100
+ORCL,2018-06-07,47.93,48.029999,47.419998,47.68,44.079426,13714100
+ORCL,2018-06-08,47.41,48.380001,47.41,48.18,44.541664,14515400
+ORCL,2018-06-11,48.150002,48.389999,47.970001,48.189999,44.550911,12521100
+ORCL,2018-06-12,48.209999,48.59,48.16,48.450001,44.791275,14713600
+ORCL,2018-06-13,48.110001,48.669998,48.09,48.27,44.62487,18053300
+ORCL,2018-06-14,47.009998,47.02,45.66,45.900002,42.433842,37001300
+ORCL,2018-06-15,45.869999,46.490002,45.189999,46.279999,42.785145,28120400
+ORCL,2018-06-18,45.82,46.599998,45.459999,46.52,43.007015,21474100
+ORCL,2018-06-19,45.84,46.41,45.77,46.27,42.775894,22764900
+ORCL,2018-06-20,43.509998,44.790001,42.57,42.82,39.586426,59129000
+ORCL,2018-06-21,43.18,43.84,42.98,43.099998,39.845295,32635100
+ORCL,2018-06-22,43.200001,44.299999,43.16,44.099998,40.769768,29735100
+ORCL,2018-06-25,43.57,44.470001,43.490002,44.279999,40.936176,24640500
+ORCL,2018-06-26,44.459999,44.849998,44.369999,44.41,41.056355,20717500
+ORCL,2018-06-27,44.57,44.740002,43.439999,43.450001,40.168854,26360100
+ORCL,2018-06-28,43.509998,44.02,43.360001,43.84,40.5294,20918400
+ORCL,2018-06-29,44.040001,44.529999,43.75,44.060001,40.7328,22144900
+ORCL,2018-07-02,43.959999,44.970001,43.77,44.950001,41.55558,20655500
+ORCL,2018-07-03,44.990002,44.990002,44.52,44.720001,41.342941,16783300
+ORCL,2018-07-05,45.150002,45.470001,44.990002,45.41,41.980843,21916200
+ORCL,2018-07-06,45.459999,46.189999,45.27,46,42.526291,20764300
+ORCL,2018-07-09,46.130001,46.790001,46.060001,46.73,43.20116,25125700
+ORCL,2018-07-10,46.830002,47.360001,46.68,46.990002,43.441521,27422000
+ORCL,2018-07-11,46.82,47.759998,46.709999,47.639999,44.042442,22802600
+ORCL,2018-07-12,47.790001,48.200001,47.75,48.150002,44.513931,24857900
+ORCL,2018-07-13,47.970001,48.810001,47.830002,48.630001,44.95768,25771400
+ORCL,2018-07-16,48.619999,48.619999,47.950001,48.459999,44.976238,22949600
+ORCL,2018-07-17,48.290001,48.990002,48.150002,48.900002,45.384613,18823100
+ORCL,2018-07-18,48.790001,49,48.400002,48.639999,45.143311,19234700
+ORCL,2018-07-19,48.400002,48.720001,48.209999,48.439999,44.957676,16656500
+ORCL,2018-07-20,48.490002,48.709999,48.360001,48.52,45.031929,17232900
+ORCL,2018-07-23,48.619999,48.669998,48.049999,48.669998,45.171146,17990200
+ORCL,2018-07-24,48.75,49.099998,48.560001,48.669998,45.171146,19885500
+ORCL,2018-07-25,48.52,48.970001,48.5,48.950001,45.431015,16354900
+ORCL,2018-07-26,48.849998,49.169998,48.759998,48.869999,45.356766,15229900
+ORCL,2018-07-27,48.990002,49.119999,48.380001,48.630001,45.134018,14856100
+ORCL,2018-07-30,48.580002,48.580002,47.459999,47.73,44.298721,20167300
+ORCL,2018-07-31,47.900002,48.080002,47.389999,47.68,44.252319,18808100
+ORCL,2018-08-01,47.91,48.220001,47.150002,47.349998,43.94603,22933600
+ORCL,2018-08-02,47.040001,48.07,46.630001,47.900002,44.456505,14227400
+ORCL,2018-08-03,47.919998,48.48,47.900002,48.470001,44.985531,14295800
+ORCL,2018-08-06,48.290001,48.759998,48.220001,48.669998,45.171146,13529300
+ORCL,2018-08-07,48.939999,48.950001,48.470001,48.48,44.994797,11608000
+ORCL,2018-08-08,48.419998,48.619999,48.259998,48.389999,44.911274,10849400
+ORCL,2018-08-09,48.27,48.709999,48.27,48.540001,45.050495,14708000
+ORCL,2018-08-10,48.369999,48.720001,48.23,48.32,44.846306,10502200
+ORCL,2018-08-13,48.34,48.59,47.970001,48.009998,44.558598,12152100
+ORCL,2018-08-14,48.119999,48.349998,47.939999,48.23,44.762779,11513700
+ORCL,2018-08-15,48.099998,48.259998,47.529999,47.84,44.40081,14091000
+ORCL,2018-08-16,48.139999,48.450001,48.040001,48.099998,44.642117,11874300
+ORCL,2018-08-17,48.209999,48.5,47.990002,48.360001,44.883427,11412000
+ORCL,2018-08-20,48.400002,48.599998,48.259998,48.419998,44.939113999999996,11936700
+ORCL,2018-08-21,48.580002,48.639999,48.369999,48.41,44.929844,10187600
+ORCL,2018-08-22,48.34,48.91,48.240002,48.799999,45.291801,11639400
+ORCL,2018-08-23,48.799999,49.34,48.68,48.959999,45.440292,11026700
+ORCL,2018-08-24,49,49.389999,48.970001,49.259998,45.718735,14011700
+ORCL,2018-08-27,49.41,49.700001,49.290001,49.330002,45.783703,12253300
+ORCL,2018-08-28,49.389999,49.43,48.599998,48.639999,45.143311,15475700
+ORCL,2018-08-29,48.639999,49.099998,48.639999,48.889999,45.375332,17307700
+ORCL,2018-08-30,48.889999,48.889999,48.310001,48.380001,44.901997,15154900
+ORCL,2018-08-31,48.380001,48.630001,48.349998,48.580002,45.087608,17844100
+ORCL,2018-09-04,48.360001,48.830002,48.16,48.580002,45.087608,17289000
+ORCL,2018-09-05,48.41,48.490002,47.790001,48.040001,44.586426,16437700
+ORCL,2018-09-06,47.950001,48.220001,47.52,47.709999,44.280163,18456100
+ORCL,2018-09-07,47.459999,47.990002,47.330002,47.810001,44.372971,20513900
+ORCL,2018-09-10,48,49.049999,48,48.860001,45.347485,20390600
+ORCL,2018-09-11,48.52,49.049999,48.52,48.919998,45.403164,14877200
+ORCL,2018-09-12,48.75,49.470001,48.619999,49.34,45.792976,17058700
+ORCL,2018-09-13,49.279999,49.75,48.880001,48.959999,45.440292,22124400
+ORCL,2018-09-14,48.939999,49.450001,48.939999,49.25,45.709446,20066100
+ORCL,2018-09-17,49.310001,49.939999,49.110001,49.18,45.644485,29225000
+ORCL,2018-09-18,47.509998,49.540001,47.360001,49.029999,45.505268,33451100
+ORCL,2018-09-19,48.919998,49.540001,48.66,49.43,45.876507,20904800
+ORCL,2018-09-20,49.66,51.080002,49.560001,50.43,46.804623,26973500
+ORCL,2018-09-21,50.830002,51.119999,50.349998,51.099998,47.426456,50751900
+ORCL,2018-09-24,50.810001,51.599998,50.709999,51.240002,47.556389,23906100
+ORCL,2018-09-25,51.389999,51.93,50.970001,51.720001,48.001881,18665800
+ORCL,2018-09-26,51.75,52.110001,51.560001,51.630001,47.91835,18131000
+ORCL,2018-09-27,51.560001,52.02,51.330002,51.689999,47.974033,17993500
+ORCL,2018-09-28,51.540001,52.009998,51.490002,51.560001,47.853382,16234200
+ORCL,2018-10-01,51.220001,51.990002,51.139999,51.799999,48.07613,19217800
+ORCL,2018-10-02,51.650002,51.799999,50.130001,50.23,46.618996,22406800
+ORCL,2018-10-03,49.59,50.099998,49.59,49.75,46.1735,21207600
+ORCL,2018-10-04,49.68,49.779999,49.169998,49.470001,45.913635,19034000
+ORCL,2018-10-05,49.419998,49.77,49.119999,49.349998,45.802265,16900200
+ORCL,2018-10-08,49.27,49.639999,48.900002,49.360001,45.811543,16295800
+ORCL,2018-10-09,49.110001,49.400002,48.830002,48.869999,45.356766,19009800
+ORCL,2018-10-10,48.810001,48.98,47.369999,47.400002,43.992458,20885400
+ORCL,2018-10-11,47.330002,47.889999,46.490002,46.779999,43.417015,26387600
+ORCL,2018-10-12,47.400002,47.75,46.66,47.380001,43.973877,23152800
+ORCL,2018-10-15,46.959999,47.619999,46.869999,47.119999,43.908661,15693400
+ORCL,2018-10-16,47.57,48.419998,47.470001,48.23,44.943008,13600200
+ORCL,2018-10-17,47.43,48.240002,47.43,47.860001,44.598228,15071100
+ORCL,2018-10-18,47.57,48.139999,47.130001,47.380001,44.150932,15084800
+ORCL,2018-10-19,47.5,48.240002,47.349998,47.59,44.346619,17768400
+ORCL,2018-10-22,47.849998,48.490002,47.709999,47.939999,44.672771,16480200
+ORCL,2018-10-23,47.16,48.32,47.119999,47.990002,44.719364,18921500
+ORCL,2018-10-24,47.880001,48.299999,46.700001,46.759998,43.573181,20028200
+ORCL,2018-10-25,47.419998,48.290001,47.279999,47.959999,44.691406,19349300
+ORCL,2018-10-26,47.240002,48.07,46.709999,47.32,44.09502,23088700
+ORCL,2018-10-29,47.810001,48.09,46.34,47.02,43.815464,19248700
+ORCL,2018-10-30,47.080002,48.619999,46.919998,48.57,45.259827,24438200
+ORCL,2018-10-31,49.049999,49.450001,48.59,48.84,45.511429,21082900
+ORCL,2018-11-01,48.959999,49.240002,48.34,48.59,45.278473,17764900
+ORCL,2018-11-02,48.93,49.02,48.240002,48.830002,45.50211,17289300
+ORCL,2018-11-05,49,49.130001,48.5,49.02,45.679169,13125800
+ORCL,2018-11-06,49.099998,49.470001,48.830002,49.25,45.893482,12362700
+ORCL,2018-11-07,49.580002,50.5,49.470001,50.259998,46.834656,14329800
+ORCL,2018-11-08,50.220001,50.5,50.07,50.43,46.993073,11966600
+ORCL,2018-11-09,50.419998,50.82,50.310001,50.610001,47.160805,15316100
+ORCL,2018-11-12,50.169998,50.380001,49.110001,49.220001,45.865532,14374400
+ORCL,2018-11-13,49.470001,50,49.240002,49.509998,46.135765,13550600
+ORCL,2018-11-14,49.970001,49.970001,48.740002,48.84,45.511429,16094000
+ORCL,2018-11-15,50.040001,50.689999,49.049999,50.630001,47.179443,24922800
+ORCL,2018-11-16,50.529999,51.450001,50.419998,51.169998,47.68264,20929600
+ORCL,2018-11-19,51.049999,51.099998,49.400002,49.549999,46.173046,19520500
+ORCL,2018-11-20,48.669998,49.07,47.959999,48.330002,45.03619,19389600
+ORCL,2018-11-21,48.759998,49.18,48.529999,48.619999,45.306423,13859500
+ORCL,2018-11-23,48.040001,49.119999,48.040001,48.700001,45.380981,7807300
+ORCL,2018-11-26,49.16,49.16,48.099998,48.259998,44.970966,21603800
+ORCL,2018-11-27,47.919998,47.98,46.790001,47.439999,44.206841,28054600
+ORCL,2018-11-28,47.73,48.25,47.369999,48.189999,44.905727,29352900
+ORCL,2018-11-29,48.380001,48.380001,47.439999,47.900002,44.635498,17052100
+ORCL,2018-11-30,48.09,48.84,47.709999,48.759998,45.436886,22884500
+ORCL,2018-12-03,49.439999,50.119999,49.209999,49.830002,46.43396,21966600
+ORCL,2018-12-04,49.52,50.220001,48.709999,48.75,45.427563,24643500
+ORCL,2018-12-06,47.75,47.77,45.650002,46.68,43.498642,39877000
+ORCL,2018-12-07,46.759998,47.040001,45.810001,46,42.86499,23978000
+ORCL,2018-12-10,46.009998,47.080002,45.34,46.669998,43.489319,26375500
+ORCL,2018-12-11,46.98,47.130001,46.060001,46.459999,43.293625,22680200
+ORCL,2018-12-12,47.110001,48.110001,47.009998,47.32,44.09502,21404000
+ORCL,2018-12-13,47.48,47.549999,46.75,47.23,44.01115,23295400
+ORCL,2018-12-14,46.779999,47.029999,46.41,46.599998,43.424095,21434300
+ORCL,2018-12-17,46.419998,47.23,45.529999,45.73,42.613388,30441100
+ORCL,2018-12-18,48.099998,48.34,45.439999,45.849998,42.725204,42855600
+ORCL,2018-12-19,46.060001,47.439999,45.75,46.450001,43.284325,34397300
+ORCL,2018-12-20,46.049999,46.950001,45.48,46.240002,43.088634,35165200
+ORCL,2018-12-21,46.080002,46.209999,43.860001,44,41.001293,58768400
+ORCL,2018-12-24,43.77,43.82,42.68,42.689999,39.780571,17230400
+ORCL,2018-12-26,43,44.610001,42.400002,44.59,41.551079,21428900
+ORCL,2018-12-27,43.950001,45.09,43.459999,44.970001,41.905182,19048700
+ORCL,2018-12-28,45.139999,45.77,44.740002,44.82,41.765408,39141200
+ORCL,2018-12-31,45.189999,45.5,44.84,45.150002,42.072918,14932600
+ORCL,2019-01-02,44.48,45.34,44.450001,45.220001,42.138145,14320400
+ORCL,2019-01-03,44.75,45.5,44.41,44.779999,41.72813,19868700
+ORCL,2019-01-04,45.369999,46.950001,45.25,46.709999,43.5266,20984000
+ORCL,2019-01-07,46.93,48.110001,46.470001,47.450001,44.21616,17967900
+ORCL,2019-01-08,47.93,48.360001,47.200001,47.880001,44.616871,16255700
+ORCL,2019-01-09,46.639999,48.23,46.610001,47.779999,44.52367,19100200
+ORCL,2019-01-10,47.380001,47.98,46.880001,47.82,44.560944,16652700
+ORCL,2019-01-11,47.669998,48.619999,47.369999,48.290001,44.998913,16397400
+ORCL,2019-01-14,47.849998,48.34,47.619999,48.18,44.89642,14869400
+ORCL,2019-01-15,47.470001,48.529999,47.41,48.380001,45.261272,12142100
+ORCL,2019-01-16,48.580002,48.790001,48.049999,48.060001,44.961895,14114000
+ORCL,2019-01-17,48.009998,48.91,47.810001,48.580002,45.44838,12711200
+ORCL,2019-01-18,48.939999,49.57,48.869999,49.27,46.093903,15930600
+ORCL,2019-01-22,48.84,49.169998,48.66,48.939999,45.785172,13318700
+ORCL,2019-01-23,49.189999,49.48,48.830002,49.240002,46.065838,15551200
+ORCL,2019-01-24,49.259998,49.43,48.869999,49.200001,46.028419,11442200
+ORCL,2019-01-25,49.599998,49.900002,49.450001,49.799999,46.589733,16656600
+ORCL,2019-01-28,49.450001,49.73,49.209999,49.52,46.327785,11799100
+ORCL,2019-01-29,49.389999,49.919998,49.189999,49.610001,46.41198,10838600
+ORCL,2019-01-30,49.860001,50.5,49.599998,50.360001,47.113644,13483800
+ORCL,2019-01-31,50.240002,50.5,50.07,50.23,46.992016,20403600
+ORCL,2019-02-01,50.52,51.099998,50.290001,50.810001,47.534622,14849600
+ORCL,2019-02-04,50.380001,51.25,50.380001,51.029999,47.740448,12221200
+ORCL,2019-02-05,51.169998,51.369999,50.889999,51.240002,47.936916,13345500
+ORCL,2019-02-06,51.189999,51.490002,50.970001,51.259998,47.95562,9220900
+ORCL,2019-02-07,50.790001,50.990002,50.169998,50.220001,46.982658,14905000
+ORCL,2019-02-08,50.09,51.029999,49.82,51.029999,47.740448,11535600
+ORCL,2019-02-11,50.959999,51.48,50.950001,51.23,47.927559,9714500
+ORCL,2019-02-12,51.459999,51.549999,51.189999,51.220001,47.918201,14188500
+ORCL,2019-02-13,51.25,51.549999,50.950001,51.419998,48.105305,11342600
+ORCL,2019-02-14,51.240002,51.75,51.09,51.48,48.161434,11155300
+ORCL,2019-02-15,51.130001,51.720001,51.07,51.720001,48.385971,13822200
+ORCL,2019-02-19,51.48,52.18,51.240002,52.02,48.666626,12357500
+ORCL,2019-02-20,52,52.209999,51.5,51.77,48.432747,13440900
+ORCL,2019-02-21,51.630001,52.349998,51.509998,52.110001,48.750832,14759500
+ORCL,2019-02-22,52.389999,52.599998,52.200001,52.48,49.096977,11689700
+ORCL,2019-02-25,52.75,53.029999,52.459999,52.560001,49.171825,14722200
+ORCL,2019-02-26,52.459999,52.880001,52.240002,52.599998,49.20924,12041300
+ORCL,2019-02-27,52.52,52.639999,52.259998,52.380001,49.003422,10674200
+ORCL,2019-02-28,52.200001,52.509998,52.049999,52.130001,48.769539,31856900
+ORCL,2019-03-01,52.5,52.73,52.369999,52.509998,49.125038,15757700
+ORCL,2019-03-04,52.669998,52.849998,51.57,52.040001,48.685341,14850100
+ORCL,2019-03-05,52.040001,52.59,52.02,52.360001,48.984718,16291900
+ORCL,2019-03-06,52.310001,52.75,52.130001,52.349998,48.975357,12389300
+ORCL,2019-03-07,52.200001,53.130001,52.189999,52.580002,49.190521,16624100
+ORCL,2019-03-08,52.349998,52.779999,52.130001,52.77,49.368279,15071100
+ORCL,2019-03-11,51.939999,53.18,51.91,52.66,49.265381,20027700
+ORCL,2019-03-12,52.669998,53.290001,52.580002,52.799999,49.396351,18048500
+ORCL,2019-03-13,53.060001,53.470001,52.740002,53.060001,49.639587,19490800
+ORCL,2019-03-14,52.98,53.400002,52.849998,53.049999,49.630226,24000300
+ORCL,2019-03-15,51.400002,53.389999,51,52.939999,49.527317,43340200
+ORCL,2019-03-18,52.869999,53.959999,52.779999,53.459999,50.013798,21953600
+ORCL,2019-03-19,53.799999,54.380001,53.75,54.040001,50.556408,19214000
+ORCL,2019-03-20,53.889999,54.189999,52.509998,52.639999,49.246666,24111600
+ORCL,2019-03-21,52.630001,54.049999,52.349998,54.040001,50.556408,16686300
+ORCL,2019-03-22,53.619999,53.880001,52.740002,52.77,49.368279,16201500
+ORCL,2019-03-25,52.560001,52.939999,52.23,52.740002,49.340214,11755900
+ORCL,2019-03-26,53.290001,53.540001,53.060001,53.279999,49.845398,11657600
+ORCL,2019-03-27,53.279999,53.650002,52.310001,52.810001,49.405701,12636000
+ORCL,2019-03-28,53,53.299999,52.790001,53.189999,49.761204,9103100
+ORCL,2019-03-29,53.470001,53.740002,53.25,53.709999,50.247684,11485700
+ORCL,2019-04-01,53.880001,54.650002,53.849998,54.580002,51.061604,15191700
+ORCL,2019-04-02,54.41,54.5,53.880001,54.150002,50.659321,10812100
+ORCL,2019-04-03,54.16,54.389999,53.860001,54.060001,50.575119,12853400
+ORCL,2019-04-04,53.860001,54.150002,53.41,53.82,50.350597,9978800
+ORCL,2019-04-05,53.740002,54.189999,53.740002,53.93,50.45351,10016300
+ORCL,2019-04-08,53.73,53.93,53.330002,53.720001,50.257042,10126700
+ORCL,2019-04-09,53.5,54.099998,53.470001,53.830002,50.359947,9789000
+ORCL,2019-04-10,53.619999,54.16,53.599998,53.970001,50.717049,8477300
+ORCL,2019-04-11,54.049999,54.189999,53.52,53.790001,50.547894,8147600
+ORCL,2019-04-12,54.099998,54.5,53.869999,54.5,51.215096,9014000
+ORCL,2019-04-15,54.5,54.75,54.310001,54.630001,51.337265,7694900
+ORCL,2019-04-16,54.669998,54.91,54.330002,54.59,51.299675,7265200
+ORCL,2019-04-17,54.68,54.830002,54.389999,54.48,51.196297,7792200
+ORCL,2019-04-18,54.439999,54.669998,54.23,54.52,51.233894,8233000
+ORCL,2019-04-22,54.400002,54.68,54.200001,54.619999,51.327869,6088100
+ORCL,2019-04-23,54.75,55.139999,54.720001,54.939999,51.628574,10923400
+ORCL,2019-04-24,55,55.529999,54.959999,55.18,51.854118,8769800
+ORCL,2019-04-25,55.150002,55.220001,54.580002,55.009998,51.694355,8226100
+ORCL,2019-04-26,55.220001,55.490002,55.009998,55.41,52.070251,7101600
+ORCL,2019-04-29,55.290001,55.490002,55.080002,55.080002,51.760143,6443000
+ORCL,2019-04-30,55.060001,55.380001,54.84,55.330002,51.995075,10562300
+ORCL,2019-05-01,55.32,55.419998,54.799999,54.880001,51.572197,7792700
+ORCL,2019-05-02,54.810001,55.049999,54.459999,54.599998,51.309074,9652200
+ORCL,2019-05-03,54.799999,55.02,54.669998,54.790001,51.487617,11066500
+ORCL,2019-05-06,53.900002,55,53.830002,54.849998,51.54401,9305400
+ORCL,2019-05-07,54.200001,54.639999,53.650002,54,50.745235,11712400
+ORCL,2019-05-08,54.349998,54.43,53.810001,53.990002,50.735847,10729800
+ORCL,2019-05-09,53.459999,54.349998,53.080002,54.25,50.980164,10711800
+ORCL,2019-05-10,53.77,54.970001,53.509998,54.650002,51.356052,11200300
+ORCL,2019-05-13,53.720001,53.950001,53.389999,53.43,50.209587,10664700
+ORCL,2019-05-14,53.639999,54.619999,53.360001,54.130001,50.867393,11520800
+ORCL,2019-05-15,53.91,54.810001,53.84,54.560001,51.271492,8573000
+ORCL,2019-05-16,54.91,55.150002,54.549999,54.639999,51.346657,10013800
+ORCL,2019-05-17,54.189999,54.919998,54.189999,54.5,51.215096,9057100
+ORCL,2019-05-20,53.950001,54.360001,53.529999,53.66,50.425732000000004,9820200
+ORCL,2019-05-21,54.209999,54.27,54.029999,54.169998,50.90498,8482000
+ORCL,2019-05-22,54.23,54.549999,54.040001,54.200001,50.933178,8389700
+ORCL,2019-05-23,53.720001,53.720001,52.509998,53.080002,49.880684,11213900
+ORCL,2019-05-24,53.380001,53.470001,52.59,52.77,49.589375,9090700
+ORCL,2019-05-28,53.080002,53.279999,51.75,51.75,48.630852,28230400
+ORCL,2019-05-29,51.43,51.810001,51.049999,51.689999,48.574463,12448700
+ORCL,2019-05-30,51.93,52.029999,51.459999,51.720001,48.602665,8569500
+ORCL,2019-05-31,51.240002,51.360001,50.509998,50.599998,47.550156,11847100
+ORCL,2019-06-03,50.560001,51.080002,49.889999,50.240002,47.211864,17434400
+ORCL,2019-06-04,50.790001,52.240002,50.630001,52.02,48.884583,17073200
+ORCL,2019-06-05,52.779999,53.240002,51.849998,52.099998,48.959751,15855300
+ORCL,2019-06-06,52.09,52.740002,51.860001,52.59,49.420219,10266900
+ORCL,2019-06-07,52.799999,53.419998,52.779999,53.259998,50.049839,11591800
+ORCL,2019-06-10,53.68,54.41,53.57,54.009998,50.754631,12984600
+ORCL,2019-06-11,54.5,54.610001,53.84,53.939999,50.688854,11288400
+ORCL,2019-06-12,53.68,54.049999,53.43,53.619999,50.388138,10235400
+ORCL,2019-06-13,53.98,53.98,53.439999,53.84,50.594883,11289100
+ORCL,2019-06-14,53.610001,53.830002,53.279999,53.279999,50.068634,12973000
+ORCL,2019-06-17,53.34,53.549999,52.950001,53.130001,49.927681,15207900
+ORCL,2019-06-18,52.860001,53.599998,52.41,52.900002,49.711544,20999700
+ORCL,2019-06-19,52.75,53.130001,52.25,52.68,49.504795,35449500
+ORCL,2019-06-20,55.98,57.470001,55.529999,56.990002,53.555023,54173900
+ORCL,2019-06-21,57.139999,57.150002,56.060001,56.119999,52.737453,45169000
+ORCL,2019-06-24,56.25,57.299999,55.900002,56.740002,53.320087,19544200
+ORCL,2019-06-25,56.869999,57.18,56.060001,56.07,52.690472,25462100
+ORCL,2019-06-26,56.43,56.849998,56.240002,56.66,53.244911,15045200
+ORCL,2019-06-27,57,57.389999,56.759998,56.77,53.348286,12605800
+ORCL,2019-06-28,56.900002,57.080002,56.360001,56.970001,53.536221,42570500
+ORCL,2019-07-01,57.150002,58.09,57.029999,58.009998,54.513542,20413000
+ORCL,2019-07-02,57.880001,58.560001,57.77,58.459999,54.936424,17569600
+ORCL,2019-07-03,58.450001,58.950001,58.380001,58.860001,55.312313,9989100
+ORCL,2019-07-05,58.529999,59.52,58.34,59.279999,55.706993,13838900
+ORCL,2019-07-08,59.189999,59.669998,59.009998,59.529999,55.941917,16105600
+ORCL,2019-07-09,59.200001,59.630001,59.009998,59.599998,56.007702,14348600
+ORCL,2019-07-10,59.939999,60.5,59.75,60.150002,56.524548,16059100
+ORCL,2019-07-11,60.18,60.209999,59.400002,59.990002,56.374207,11150200
+ORCL,2019-07-12,60.09,60.09,59.299999,59.810001,56.205048,11234300
+ORCL,2019-07-15,59.849998,59.849998,59.25,59.529999,55.941917,10721600
+ORCL,2019-07-16,59.169998,59.48,58.59,58.610001,55.300327,9698900
+ORCL,2019-07-17,58.799999,58.950001,57.990002,57.990002,54.71534,9090900
+ORCL,2019-07-18,57.689999,58.139999,57.599998,58.119999,54.83799,11882300
+ORCL,2019-07-19,58.310001,58.529999,57.52,57.540001,54.290741,11663500
+ORCL,2019-07-22,57.880001,58.080002,57.549999,57.599998,54.347366,8761700
+ORCL,2019-07-23,58.060001,58.139999,57.450001,57.450001,54.205826,8141100
+ORCL,2019-07-24,57.450001,58.220001,57.380001,58.110001,54.828564,10778700
+ORCL,2019-07-25,58.369999,58.630001,58.080002,58.290001,54.998394,8175900
+ORCL,2019-07-26,58.34,58.650002,58.200001,58.5,55.196533,6057200
+ORCL,2019-07-29,58.790001,58.790001,57.799999,58.060001,54.781384,7439300
+ORCL,2019-07-30,57.759998,58.150002,57.43,57.490002,54.243568,6367200
+ORCL,2019-07-31,57.880001,57.880001,55.619999,56.299999,53.120766,11966700
+ORCL,2019-08-01,56.299999,56.849998,55.52,55.880001,52.724487,10215200
+ORCL,2019-08-02,56.189999,56.189999,55,55.84,52.686752,12644400
+ORCL,2019-08-05,55.099998,55.099998,53.689999,53.759998,50.724201,16204600
+ORCL,2019-08-06,54.200001,54.450001,53.610001,53.959999,50.91291,13149500
+ORCL,2019-08-07,53.130001,54.07,52.970001,53.34,50.327923,16344100
+ORCL,2019-08-08,53.720001,54.75,53.720001,54.650002,51.56395,12460700
+ORCL,2019-08-09,54.240002,54.470001,53.52,53.900002,50.8563,8471300
+ORCL,2019-08-12,53.68,53.790001,53,53.25,50.243004,6580100
+ORCL,2019-08-13,53.139999,54.240002,53,53.970001,50.922344,11014800
+ORCL,2019-08-14,53.349998,53.369999,52.240002,52.32,49.365517,12489200
+ORCL,2019-08-15,52.650002,52.720001,51.959999,52.59,49.620274,11257000
+ORCL,2019-08-16,53.18,53.700001,53.009998,53.59,50.563797,9913100
+ORCL,2019-08-19,54.220001,54.369999,53.759998,53.869999,50.827988,8273100
+ORCL,2019-08-20,53.52,53.84,52.900002,52.98,49.988243,7577800
+ORCL,2019-08-21,53.529999,53.93,53.169998,53.240002,50.23357,6113100
+ORCL,2019-08-22,53.580002,53.720001,52.889999,53.189999,50.186394,6744900
+ORCL,2019-08-23,53.060001,53.32,51.25,51.580002,48.667301,11374500
+ORCL,2019-08-26,52.139999,52.32,51.830002,52.130001,49.186253,8582300
+ORCL,2019-08-27,52.439999,52.619999,52.220001,52.389999,49.431572,13853100
+ORCL,2019-08-28,52.200001,52.200001,51.619999,51.950001,49.016418,7499000
+ORCL,2019-08-29,52.650002,52.810001,52.09,52.16,49.21455,6858000
+ORCL,2019-08-30,52.5,52.549999,51.75,52.060001,49.120201,7920000
+ORCL,2019-09-03,51.939999,52,51.549999,51.889999,48.959797,10128000
+ORCL,2019-09-04,52.349998,53.130001,52.220001,52.970001,49.978809,10558300
+ORCL,2019-09-05,53.73,54.330002,53.630001,53.84,50.799686,10414500
+ORCL,2019-09-06,54.099998,54.139999,53.139999,53.16,50.158089,11636100
+ORCL,2019-09-09,53.619999,54.68,53.450001,54.540001,51.460155,17803800
+ORCL,2019-09-10,54.540001,55.470001,54.139999,55.470001,52.337631,19976400
+ORCL,2019-09-11,55.27,56.290001,55.16,56.290001,53.111332,16749400
+ORCL,2019-09-12,54.34,54.880001,52.900002,53.889999,50.846859,28184400
+ORCL,2019-09-13,54,54.720001,53.330002,53.75,50.714771,14736700
+ORCL,2019-09-16,53.400002,53.57,52.790001,53.139999,50.13921,15204200
+ORCL,2019-09-17,53.18,53.200001,52.349998,52.869999,49.884457,11111400
+ORCL,2019-09-18,52.82,52.84,51.860001,52.560001,49.591965,8911800
+ORCL,2019-09-19,52.389999,53.669998,52.389999,53.369999,50.356224,14855000
+ORCL,2019-09-20,53.709999,54.25,53.419998,53.470001,50.450588,59517000
+ORCL,2019-09-23,53.169998,54.169998,53.060001,54.02,50.969528,13863100
+ORCL,2019-09-24,54.139999,54.490002,53.119999,53.349998,50.337353,15354800
+ORCL,2019-09-25,53.310001,53.950001,52.889999,53.84,50.799686,11607200
+ORCL,2019-09-26,54.110001,54.330002,53.470001,53.959999,50.91291,13324300
+ORCL,2019-09-27,54.189999,54.599998,53.619999,54.09,51.035564,12391100
+ORCL,2019-09-30,54.25,55.279999,54.049999,55.029999,51.922482,17445100
+ORCL,2019-10-01,55.040001,55.639999,53.75,53.799999,50.761951,16443200
+ORCL,2019-10-02,53.5,53.560001,52.68,53.150002,50.148651,15923700
+ORCL,2019-10-03,53.060001,53.880001,52.939999,53.860001,50.818562,11268500
+ORCL,2019-10-04,54,55.18,53.84,55.139999,52.026276,13659500
+ORCL,2019-10-07,55.07,55.360001,54.75,54.799999,51.705475,12352100
+ORCL,2019-10-08,54.290001,54.709999,53.77,54.049999,50.997826,14771500
+ORCL,2019-10-09,54.150002,54.990002,54.060001,54.529999,51.680199,12803100
+ORCL,2019-10-10,54.450001,55.599998,54.349998,55.490002,52.590027,13789000
+ORCL,2019-10-11,55.919998,57.330002,55.709999,56.889999,53.916862,18675200
+ORCL,2019-10-14,56.830002,57.209999,56.41,56.459999,53.509335,11079600
+ORCL,2019-10-15,56.630001,56.82,56.349998,56.349998,53.405075,9150100
+ORCL,2019-10-16,55.790001,56.009998,55.549999,55.880001,52.959644,8912300
+ORCL,2019-10-17,56.009998,56.240002,54.990002,55.060001,52.182507,9917700
+ORCL,2019-10-18,54.950001,55.259998,54.18,54.549999,51.69915,12562900
+ORCL,2019-10-21,55.060001,55.299999,54.82,55.130001,52.24884,8256600
+ORCL,2019-10-22,55.220001,55.43,54.02,54.110001,51.282146,7777100
+ORCL,2019-10-23,54,54.630001,53.869999,54.130001,51.301098,10491000
+ORCL,2019-10-24,54.470001,54.650002,53.939999,54.259998,51.424309,6449200
+ORCL,2019-10-25,54.040001,54.419998,54.009998,54.169998,51.339012,6307000
+ORCL,2019-10-28,54.349998,54.68,54.27,54.639999,51.784447,7280200
+ORCL,2019-10-29,54.720001,55.310001,54.560001,54.799999,51.936092,8333900
+ORCL,2019-10-30,55.18,55.18,54.450001,54.849998,51.983471,6284900
+ORCL,2019-10-31,54.720001,54.849998,54.240002,54.490002,51.642296,8260600
+ORCL,2019-11-01,54.810001,55.150002,54.549999,55,52.125633,7313600
+ORCL,2019-11-04,55.259998,55.75,55.259998,55.450001,52.552124,8757000
+ORCL,2019-11-05,55.759998,55.84,55.509998,55.669998,52.760616,10759300
+ORCL,2019-11-06,55.709999,55.889999,55.599998,55.700001,52.789051,10572100
+ORCL,2019-11-07,55.959999,56.630001,55.860001,55.98,53.054424,9677700
+ORCL,2019-11-08,55.98,56.490002,55.77,56.490002,53.537766,5869600
+ORCL,2019-11-11,56.200001,56.610001,56.18,56.43,53.4809,5018000
+ORCL,2019-11-12,56.529999,56.849998,56.419998,56.59,53.632534,6184900
+ORCL,2019-11-13,56.209999,56.560001,56.169998,56.209999,53.272392,6802300
+ORCL,2019-11-14,55.810001,56.330002,55.639999,56.09,53.158669,9056100
+ORCL,2019-11-15,56.400002,56.560001,56.27,56.419998,53.471424,7216900
+ORCL,2019-11-18,56.560001,56.560001,55.959999,56.189999,53.253441,6923300
+ORCL,2019-11-19,56.470001,56.950001,56.259998,56.27,53.329262,7199500
+ORCL,2019-11-20,56.220001,56.619999,55.810001,56.240002,53.300835,9117000
+ORCL,2019-11-21,56.220001,56.59,56.119999,56.23,53.291348,8067100
+ORCL,2019-11-22,56.419998,57.060001,56.25,56.389999,53.442986,6346900
+ORCL,2019-11-25,56.459999,56.68,56.279999,56.560001,53.604107,7977700
+ORCL,2019-11-26,56.75,56.860001,56.419998,56.509998,53.556713,12076900
+ORCL,2019-11-27,56.900002,56.91,56.380001,56.610001,53.651501,5790000
+ORCL,2019-11-29,56.330002,56.490002,56.09,56.139999,53.206055,6479400
+ORCL,2019-12-02,56.23,56.459999,55.380001,55.43,52.533161,14314000
+ORCL,2019-12-03,54.619999,54.990002,54.459999,54.59,51.737064,11963700
+ORCL,2019-12-04,54.900002,54.900002,54.18,54.41,51.566471,11436800
+ORCL,2019-12-05,54.5,54.830002,54.299999,54.68,51.822357,10557400
+ORCL,2019-12-06,55.029999,55.130001,54.610001,54.830002,51.96452,9088600
+ORCL,2019-12-09,54.84,55.48,54.759998,55.310001,52.419434,11996700
+ORCL,2019-12-10,55.400002,55.91,55.23,55.82,52.902782,10719700
+ORCL,2019-12-11,55.799999,56.5,55.650002,56.310001,53.367176,12159600
+ORCL,2019-12-12,56.299999,56.66,55.759998,56.470001,53.518814,15413200
+ORCL,2019-12-13,55,55.400002,54.419998,54.509998,51.661236,21427700
+ORCL,2019-12-16,54.599998,54.98,53.700001,53.990002,51.168423,19951000
+ORCL,2019-12-17,53.889999,54.060001,52.830002,52.84,50.078522,19778400
+ORCL,2019-12-18,53.060001,53.610001,52.950001,53.389999,50.59977,14123100
+ORCL,2019-12-19,53.299999,53.599998,53.040001,53.240002,50.457619,11910100
+ORCL,2019-12-20,53.91,53.950001,53.349998,53.599998,50.798798,27423700
+ORCL,2019-12-23,53.650002,54.07,53.610001,53.709999,50.903053,10591500
+ORCL,2019-12-24,53.779999,53.959999,53.360001,53.439999,50.647163,3331700
+ORCL,2019-12-26,53.450001,53.66,53.279999,53.57,50.770363,6702000
+ORCL,2019-12-27,53.66,53.799999,53.34,53.459999,50.666115,7262000
+ORCL,2019-12-30,53.400002,53.490002,52.619999,52.700001,49.945827,5936100
+ORCL,2019-12-31,52.57,53,52.549999,52.98,50.211201,7094500
+ORCL,2020-01-02,53.27,53.959999,53.23,53.950001,51.130512,13899600
+ORCL,2020-01-03,52.990002,54.049999,52.950001,53.759998,50.950432,11026700
+ORCL,2020-01-06,53.360001,54.200001,53.349998,54.040001,51.215809,10982400
+ORCL,2020-01-07,53.889999,54.330002,53.610001,54.16,51.32954,12015400
+ORCL,2020-01-08,53.939999,54.599998,53.700001,54.130001,51.529442,11856700
+ORCL,2020-01-09,54.25,54.799999,54.029999,54.380001,51.767437,10671000
+ORCL,2020-01-10,54.549999,54.650002,54.220001,54.450001,51.834072,9734800
+ORCL,2020-01-13,54.459999,54.790001,54.360001,54.580002,51.957829,10858900
+ORCL,2020-01-14,54.52,55.18,54.5,54.880001,52.243416,12627200
+ORCL,2020-01-15,54.880001,55.18,54.68,54.759998,52.129181,9090800
+ORCL,2020-01-16,54.98,55.450001,54.93,55.43,52.766991,9866000
+ORCL,2020-01-17,55.630001,55.689999,54.849998,55.130001,52.4814,11166600
+ORCL,2020-01-21,54.98,55.360001,54.919998,55.220001,52.567081,8773000
+ORCL,2020-01-22,55.41,55.650002,54.599998,54.720001,52.091103,6380500
+ORCL,2020-01-23,54.41,55,54.279999,54.98,52.338604,6583200
+ORCL,2020-01-24,55.060001,55.200001,53.880001,54.07,51.472321,6426000
+ORCL,2020-01-27,53.18,53.52,52.630001,52.689999,50.15863,8259100
+ORCL,2020-01-28,52.860001,53.68,52.66,53.459999,50.891632,8620300
+ORCL,2020-01-29,53.779999,53.939999,53.18,53.200001,50.644123,6332500
+ORCL,2020-01-30,52.82,53.330002,52.279999,53.310001,50.748844,7176200
+ORCL,2020-01-31,53.34,53.490002,52.290001,52.450001,49.930153,8884700
+ORCL,2020-02-03,52.73,53.41,52.689999,53.09,50.53941,8892500
+ORCL,2020-02-04,53.75,54.560001,53.75,54.040001,51.443771,9769800
+ORCL,2020-02-05,54.669998,55.029999,54.580002,54.740002,52.110138,9612900
+ORCL,2020-02-06,55,55.349998,54.709999,54.709999,52.081581,8832000
+ORCL,2020-02-07,54.27,54.970001,54.189999,54.720001,52.091103,7864800
+ORCL,2020-02-10,54.720001,55.07,54.450001,54.990002,52.348122,7198200
+ORCL,2020-02-11,55.169998,55.540001,55.110001,55.150002,52.500443,8466600
+ORCL,2020-02-12,55.549999,55.889999,55.25,55.73,53.052578,7541100
+ORCL,2020-02-13,55.310001,55.639999,55.009998,55.310001,52.652748,8480100
+ORCL,2020-02-14,55.380001,55.84,55.240002,55.470001,52.805065,7496800
+ORCL,2020-02-18,55.419998,55.759998,55.099998,55.450001,52.78603,7185700
+ORCL,2020-02-19,55.59,55.77,55.389999,55.439999,52.776505,6819200
+ORCL,2020-02-20,55.400002,55.869999,54.880001,55.509998,52.843143,6114600
+ORCL,2020-02-21,55.080002,55.34,54.439999,54.68,52.05302,9078600
+ORCL,2020-02-24,53.099998,53.529999,52.509998,52.650002,50.120556,10992500
+ORCL,2020-02-25,53.07,53.220001,50.799999,50.959999,48.511734,12202600
+ORCL,2020-02-26,51.310001,53.139999,51.240002,52.049999,49.54937,16413100
+ORCL,2020-02-27,50.880001,53.459999,50.759998,50.779999,48.340385,16161100
+ORCL,2020-02-28,49.240002,49.889999,47.900002,49.459999,47.083801,24426000
+ORCL,2020-03-02,49.73,50.900002,48.669998,50.900002,48.454624,17328500
+ORCL,2020-03-03,50.619999,51.84,48.25,48.849998,46.503113,21830500
+ORCL,2020-03-04,49.849998,50.59,48.830002,50.540001,48.111919,14813700
+ORCL,2020-03-05,49.23,49.68,47.75,48,45.693943,15843000
+ORCL,2020-03-06,46.57,48.299999,46.459999,47.369999,45.094215,24581400
+ORCL,2020-03-09,44.950001,47.57,44.66,46.009998,43.799545,25949300
+ORCL,2020-03-10,47.450001,48.91,46.16,48.580002,46.246082,27067700
+ORCL,2020-03-11,46.810001,47.48,44.27,44.720001,42.571526,24139200
+ORCL,2020-03-12,41.119999,43.400002,39.709999,39.799999,37.887901,24123800
+ORCL,2020-03-13,44.450001,47.990002,43.419998,47.93,45.627304,28339400
+ORCL,2020-03-16,42.509998,47.57,41.259998,42.720001,40.667614,27493700
+ORCL,2020-03-17,43.619999,47.709999,41.66,46.860001,44.608719,25588900
+ORCL,2020-03-18,43.669998,47.799999,42.560001,47.27,44.999016,29557000
+ORCL,2020-03-19,46.470001,47.970001,44.869999,45.07,42.904705,20159100
+ORCL,2020-03-20,45.02,46.700001,44.509998,45.650002,43.456841,26340800
+ORCL,2020-03-23,45,46.490002,43.889999,44.189999,42.06699,23063700
+ORCL,2020-03-24,45.330002,48.009998,45.299999,47.84,45.541637,19323700
+ORCL,2020-03-25,47.099998,48.740002,45.48,45.939999,43.732914,25625800
+ORCL,2020-03-26,46.380001,50.740002,46.189999,50.48,48.054798,22417900
+ORCL,2020-03-27,49.09,51.599998,48.560001,49.830002,47.436031,20025300
+ORCL,2020-03-30,50.400002,51.59,49.59,50.360001,47.940567,20611900
+ORCL,2020-03-31,51.119999,51.18,48,48.330002,46.008095,15802000
+ORCL,2020-04-01,46.549999,48.990002,46.040001,48.709999,46.369831,17918200
+ORCL,2020-04-02,48.18,49.889999,48.099998,49.799999,47.407463,16434400
+ORCL,2020-04-03,49.299999,50.049999,48.950001,49.400002,47.026684,13362500
+ORCL,2020-04-06,50.400002,51.880001,50.349998,51.490002,49.016281,13845800
+ORCL,2020-04-07,52.150002,52.330002,50.709999,50.759998,48.321342,14063000
+ORCL,2020-04-08,50.98,52.68,50.880001,52.130001,49.861282,15710700
+ORCL,2020-04-09,52.240002,53.619999,52.029999,53.18,50.865582,15521200
+ORCL,2020-04-13,52.700001,53.139999,52.400002,52.970001,50.664719,12694800
+ORCL,2020-04-14,53.709999,54.099998,53.450001,54,51.649899,11674600
+ORCL,2020-04-15,53.209999,53.450001,52.810001,53.16,50.846455,10398100
+ORCL,2020-04-16,53.150002,53.869999,53.07,53.700001,51.362953,14098300
+ORCL,2020-04-17,54.52,54.720001,53.970001,54.619999,52.242916,13608800
+ORCL,2020-04-20,54.049999,54.580002,53.799999,53.91,51.563816,10358900
+ORCL,2020-04-21,53.23,53.34,51.119999,51.310001,49.076973,14111700
+ORCL,2020-04-22,52.029999,52.580002,51.77,52.27,49.995182,9668300
+ORCL,2020-04-23,52.23,52.990002,51.450001,51.970001,49.708241,10330200
+ORCL,2020-04-24,52.41,53.049999,51.959999,53.009998,50.702988,9403500
+ORCL,2020-04-27,53.360001,53.639999,53.060001,53.369999,51.047318,9123200
+ORCL,2020-04-28,53.900002,54.150002,53.130001,53.200001,50.884708,8350500
+ORCL,2020-04-29,53.950001,54.279999,53.689999,53.880001,51.535118,9064100
+ORCL,2020-04-30,53.470001,53.599998,52.799999,52.970001,50.664719,11808800
+ORCL,2020-05-01,52.380001,52.439999,51.310001,51.790001,49.536076,8702400
+ORCL,2020-05-04,51.709999,51.790001,51.099998,51.75,49.497814,7567900
+ORCL,2020-05-05,52.220001,52.860001,51.990002,52.049999,49.784756,7271800
+ORCL,2020-05-06,52.43,52.5,51.700001,51.860001,49.603027,7050000
+ORCL,2020-05-07,52.400002,52.919998,52.27,52.599998,50.310829,7154700
+ORCL,2020-05-08,53.189999,53.779999,52.77,53.57,51.238609,8130800
+ORCL,2020-05-11,53.130001,53.830002,53.060001,53.529999,51.200359,8138600
+ORCL,2020-05-12,53.799999,53.830002,52.25,52.27,49.995182,8598800
+ORCL,2020-05-13,52.43,52.490002,51.279999,51.650002,49.402176,10274300
+ORCL,2020-05-14,51.139999,53.029999,50.860001,52.91,50.607334,13794000
+ORCL,2020-05-15,52.700001,53.990002,52.52,52.919998,50.616901,39055700
+ORCL,2020-05-18,53.91,53.950001,53.07,53.150002,50.836891,9901900
+ORCL,2020-05-19,53.18,53.25,52.32,52.34,50.062141,9805100
+ORCL,2020-05-20,53.09,53.27,52.650002,52.900002,50.597771,9115900
+ORCL,2020-05-21,52.759998,52.939999,52.119999,52.220001,49.947365,7464000
+ORCL,2020-05-22,52.34,52.639999,52.080002,52.619999,50.32996,7211700
+ORCL,2020-05-26,53.650002,53.68,52.650002,52.779999,50.48299,11200600
+ORCL,2020-05-27,53,53.25,52.57,53.200001,50.884708,9228100
+ORCL,2020-05-28,53.759998,54.150002,53.220001,53.619999,51.286434,9465400
+ORCL,2020-05-29,53.619999,53.939999,52.990002,53.77,51.429909,14734800
+ORCL,2020-06-01,53.279999,53.389999,52.790001,53.060001,50.750813,7363200
+ORCL,2020-06-02,53.240002,53.290001,52.639999,53.279999,50.961235,8756300
+ORCL,2020-06-03,53.330002,53.619999,52.990002,53.490002,51.16209,9188700
+ORCL,2020-06-04,53.23,53.689999,52.630001,52.849998,50.549946,9696000
+ORCL,2020-06-05,53.09,54.27,52.740002,53.98,51.630772,12210100
+ORCL,2020-06-08,53.349998,55.119999,53.279999,55.099998,52.702023,11519500
+ORCL,2020-06-09,55,55.060001,53.880001,54.18,51.822067,8852500
+ORCL,2020-06-10,54.5,54.66,53.900002,54.110001,51.755104,7436700
+ORCL,2020-06-11,53.25,53.560001,51.23,51.310001,49.076973,12805700
+ORCL,2020-06-12,52.450001,53,50.98,51.860001,49.603027,11537200
+ORCL,2020-06-15,50.959999,53.43,50.91,53.25,50.932537,16038100
+ORCL,2020-06-16,54.459999,55,53.779999,54.59,52.214226,19380200
+ORCL,2020-06-17,53.029999,53.740002,51.5,51.52,49.277824,28692600
+ORCL,2020-06-18,51.599998,54,51.32,53.689999,51.35339,19259500
+ORCL,2020-06-19,54.209999,54.459999,52.98,54.400002,52.032494,33051200
+ORCL,2020-06-22,54.09,55.389999,53.880001,55.119999,52.721157,16705900
+ORCL,2020-06-23,55.299999,55.970001,55.130001,55.189999,52.788101,18695000
+ORCL,2020-06-24,55.119999,55.68,54.330002,54.439999,52.070751,18287400
+ORCL,2020-06-25,54.400002,54.59,53.540001,54.529999,52.156837,16008700
+ORCL,2020-06-26,54.349998,54.59,53.630001,54.18,51.822067,17969400
+ORCL,2020-06-29,54.23,54.959999,53.849998,54.759998,52.376823,14366900
+ORCL,2020-06-30,54.799999,55.439999,54.5,55.27,52.864632,18885900
+ORCL,2020-07-01,54.689999,55.880001,54.68,55.490002,53.075054,17856800
+ORCL,2020-07-02,55.790001,56.43,55.650002,55.939999,53.505459,15478900
+ORCL,2020-07-06,56.200001,56.830002,56.16,56.599998,54.136742,15309700
+ORCL,2020-07-07,56.349998,56.950001,56.220001,56.310001,53.859364,13232100
+ORCL,2020-07-08,56.630001,56.68,55.990002,56.66,54.194134,12582200
+ORCL,2020-07-09,56.990002,57.799999,56.82,57.529999,55.026268,15692600
+ORCL,2020-07-10,57.470001,57.52,56.689999,57.389999,54.892365,12615800
+ORCL,2020-07-13,57.400002,57.84,56.970001,57.009998,54.528893,15965600
+ORCL,2020-07-14,56.669998,57.290001,56.48,57.200001,54.941925,15510300
+ORCL,2020-07-15,57.419998,57.84,56.380001,56.619999,54.384819,10570800
+ORCL,2020-07-16,56.419998,56.490002,55.580002,55.82,53.616409,8779300
+ORCL,2020-07-17,56.080002,56.119999,54.759998,54.900002,52.732727,14344800
+ORCL,2020-07-20,54.880001,55.52,54.689999,55.400002,53.212982,11469300
+ORCL,2020-07-21,55.799999,56.34,55.580002,55.91,53.702847,11875100
+ORCL,2020-07-22,55.700001,56.18,55.700001,56.009998,53.798901,13842400
+ORCL,2020-07-23,56,56.360001,55.599998,55.759998,53.558773,12576000
+ORCL,2020-07-24,55.470001,56.040001,55.259998,55.650002,53.453114,8939700
+ORCL,2020-07-27,55.66,55.950001,55.32,55.34,53.155357,10319600
+ORCL,2020-07-28,55.25,55.740002,55.200001,55.349998,53.164963,13030100
+ORCL,2020-07-29,55.560001,55.900002,55.349998,55.700001,53.501144,7242700
+ORCL,2020-07-30,55,55.48,54.889999,55.25,53.068913,7633200
+ORCL,2020-07-31,55,55.470001,54.330002,55.450001,53.261017,9355800
+ORCL,2020-08-03,55.779999,56.09,55.490002,55.98,53.770088,9164900
+ORCL,2020-08-04,55.779999,56.009998,55.529999,56,53.789303,6364300
+ORCL,2020-08-05,56.32,56.32,55.380001,55.5,53.309036,6629000
+ORCL,2020-08-06,55.490002,55.599998,54.939999,55.279999,53.097721,8169600
+ORCL,2020-08-07,55.009998,55.240002,54.759998,55.23,53.049706,8772300
+ORCL,2020-08-10,55.240002,55.619999,54.880001,54.939999,52.771145,10046900
+ORCL,2020-08-11,55.240002,55.459999,54.139999,54.27,52.127598,8075100
+ORCL,2020-08-12,54.52,54.700001,53.970001,54.169998,52.03154,9068200
+ORCL,2020-08-13,53.91,54.200001,53.68,54.02,51.887466,8260300
+ORCL,2020-08-14,54.029999,54.560001,53.77,54.200001,52.060356,5454400
+ORCL,2020-08-17,54.200001,54.389999,53.66,53.990002,51.85865,9523700
+ORCL,2020-08-18,55.619999,56.93,54.869999,55.18,53.001667,21102600
+ORCL,2020-08-19,55.580002,56.799999,55.459999,56.200001,53.981407,16751500
+ORCL,2020-08-20,55.59,55.810001,55.09,55.259998,53.078506,10974800
+ORCL,2020-08-21,55.380001,55.450001,54.73,55.189999,53.011272,9552000
+ORCL,2020-08-24,55.759998,56.110001,55.439999,56.009998,53.798901,7892100
+ORCL,2020-08-25,56.150002,56.75,56.02,56.09,53.875748,7427000
+ORCL,2020-08-26,56.34,57.490002,56.060001,57.490002,55.220482,11597600
+ORCL,2020-08-27,57.450001,58.450001,56.580002,57.18,54.922714,15834700
+ORCL,2020-08-28,57.330002,58.16,57.209999,57.880001,55.595081,8613800
+ORCL,2020-08-31,57.130001,57.759998,57.040001,57.220001,54.961143,18683500
+ORCL,2020-09-01,57.369999,58.009998,57.080002,57.66,55.38377,10169500
+ORCL,2020-09-02,57.720001,59.32,57.720001,59.029999,56.699684,14342800
+ORCL,2020-09-03,58.720001,58.990002,56.650002,57.099998,54.845875,15387400
+ORCL,2020-09-04,56.880001,57.27,55.16,55.73,53.529964,14697200
+ORCL,2020-09-08,55.349998,55.790001,54.869999,55.32,53.136143,16472800
+ORCL,2020-09-09,56.16,57.400002,55.860001,56.950001,54.701794,13993200
+ORCL,2020-09-10,57.439999,58.18,56.75,57.330002,55.066799,20500900
+ORCL,2020-09-11,60.709999,61.860001,56.869999,57,54.749825,40220600
+ORCL,2020-09-14,60.860001,61.5,59.349998,59.459999,57.112705,50107400
+ORCL,2020-09-15,60.009998,61.68,59.389999,60.939999,58.53429,30385600
+ORCL,2020-09-16,61.119999,61.389999,59.650002,60.43,58.044418,21223300
+ORCL,2020-09-17,59.419998,60.610001,59,60.18,57.804291,22831200
+ORCL,2020-09-18,59.98,60.290001,59.43,59.75,57.391262,49311700
+ORCL,2020-09-21,62.459999,62.599998,60.029999,60.82,58.419022,32560400
+ORCL,2020-09-22,60.380001,60.75,59.459999,60.619999,58.226917,13306000
+ORCL,2020-09-23,60.110001,60.490002,58.900002,58.959999,56.632454,15513500
+ORCL,2020-09-24,58.740002,59.900002,58.290001,59.299999,56.959026,9560500
+ORCL,2020-09-25,59.27,59.990002,58.959999,59.799999,57.439281,9371900
+ORCL,2020-09-28,60.029999,60.540001,59.470001,59.580002,57.227974,9356300
+ORCL,2020-09-29,59.580002,60.16,59.400002,59.470001,57.122318,6340600
+ORCL,2020-09-30,59.52,60.389999,59.369999,59.700001,57.343231,11001500
+ORCL,2020-10-01,60.169998,60.27,59.450001,59.68,57.324024,7357700
+ORCL,2020-10-02,58.709999,59.52,58.509998,58.830002,56.507584,7329800
+ORCL,2020-10-05,59.439999,59.669998,59.09,59.560001,57.208767,6899200
+ORCL,2020-10-06,59.509998,60.529999,59.41,59.509998,57.160732,9743600
+ORCL,2020-10-07,59.77,60.900002,59.639999,60.59,58.433758,8690900
+ORCL,2020-10-08,60.790001,61.299999,60.630001,60.889999,58.72308,7202800
+ORCL,2020-10-09,61.150002,61.380001,60.860001,61.150002,58.973835,7355700
+ORCL,2020-10-12,61.240002,61.830002,61.07,61.459999,59.2728,8275000
+ORCL,2020-10-13,61.57,61.779999,60.880001,60.970001,58.800236,8896300
+ORCL,2020-10-14,61.349998,61.529999,60.849998,60.959999,58.790596,6651100
+ORCL,2020-10-15,60.27,60.740002,60.080002,60.52,58.366257,6251600
+ORCL,2020-10-16,60.709999,61.110001,60.259998,60.290001,58.144444,6070800
+ORCL,2020-10-19,60.389999,60.75,59.389999,59.619999,57.49828,8311000
+ORCL,2020-10-20,59.919998,60.330002,59.630001,59.75,57.623653,9241200
+ORCL,2020-10-21,59.34,60.119999,59.220001,59.669998,57.546501,10114900
+ORCL,2020-10-22,59.439999,59.869999,58.689999,59.689999,57.565784,11900600
+ORCL,2020-10-23,59.900002,60.16,59.709999,59.900002,57.768318,9739300
+ORCL,2020-10-26,58.099998,58.48,56.529999,57.490002,55.444084,18876900
+ORCL,2020-10-27,57.639999,57.98,57.02,57.080002,55.048676,10806500
+ORCL,2020-10-28,56.27,56.599998,55.529999,55.59,53.611694,13910600
+ORCL,2020-10-29,55.200001,56.759998,55.139999,56.02,54.026394,13573700
+ORCL,2020-10-30,55.75,56.639999,55.450001,56.110001,54.11319,12602300
+ORCL,2020-11-02,56.439999,57.470001,56.119999,56.450001,54.44109,11413200
+ORCL,2020-11-03,57,57.5,56.57,56.799999,54.778637,8911200
+ORCL,2020-11-04,58,58.09,56.349998,56.490002,54.479668,12054900
+ORCL,2020-11-05,57.459999,57.650002,56.419998,56.66,54.643612,9017100
+ORCL,2020-11-06,56.77,56.98,56.150002,56.799999,54.778637,7510400
+ORCL,2020-11-09,58.189999,59.080002,56.77,56.84,54.817211,11486600
+ORCL,2020-11-10,56.91,57.240002,56.200001,56.669998,54.653263,9015900
+ORCL,2020-11-11,57.060001,57.630001,56.799999,57.200001,55.164398,7724400
+ORCL,2020-11-12,57.259998,57.490002,56.099998,56.450001,54.44109,7324000
+ORCL,2020-11-13,56.880001,57.09,56.549999,56.91,54.884724,5870300
+ORCL,2020-11-16,57.02,57.610001,56.880001,57.150002,55.116184,6309200
+ORCL,2020-11-17,57,57.389999,56.810001,57.119999,55.087246,5569700
+ORCL,2020-11-18,57.119999,57.290001,56.240002,56.25,54.248215,8998800
+ORCL,2020-11-19,56.09,56.48,55.560001,56.450001,54.44109,9643100
+ORCL,2020-11-20,56.360001,56.439999,55.68,55.700001,53.717785,8395800
+ORCL,2020-11-23,55.849998,56.57,55.77,56.080002,54.084259,8235900
+ORCL,2020-11-24,56.599998,57.900002,56.360001,57.57,55.521233,10427200
+ORCL,2020-11-25,57.720001,57.759998,57.259998,57.41,55.366932,6848900
+ORCL,2020-11-27,57.400002,57.869999,57.150002,57.759998,55.704468,5627000
+ORCL,2020-11-30,57.610001,58.200001,57.200001,57.720001,55.665897,26676900
+ORCL,2020-12-01,58.200001,59.279999,58.009998,58.740002,56.649601,11855300
+ORCL,2020-12-02,58.290001,59.27,58.139999,59.080002,56.977501,9330400
+ORCL,2020-12-03,59.220001,59.98,59.060001,59.27,57.16074,9783900
+ORCL,2020-12-04,59.310001,60.549999,59.27,59.959999,57.826183,10872700
+ORCL,2020-12-07,59.959999,60.200001,59.630001,59.799999,57.671867,14922900
+ORCL,2020-12-08,58.990002,59.709999,58.220001,59.029999,56.929276,15237800
+ORCL,2020-12-09,58.889999,59.91,58.799999,59.73,57.604366,12204100
+ORCL,2020-12-10,59.509998,59.810001,59.040001,59.48,57.363258,14219900
+ORCL,2020-12-11,60.939999,61,59.419998,60.610001,58.453045,16209900
+ORCL,2020-12-14,60.830002,61.66,60.689999,60.759998,58.597706,16193600
+ORCL,2020-12-15,61.09,62.189999,60.900002,61.860001,59.658566,15506700
+ORCL,2020-12-16,61.869999,63.189999,61.849998,62.779999,60.545826,16119900
+ORCL,2020-12-17,62.990002,64.050003,62.73,63.610001,61.346283,15320500
+ORCL,2020-12-18,63.48,65.330002,63.43,65.059998,62.744686,33728700
+ORCL,2020-12-21,63.889999,65.190002,63.880001,64.480003,62.185326,18210200
+ORCL,2020-12-22,64.559998,66,64.43,65.150002,62.83149,17136000
+ORCL,2020-12-23,65.260002,66.199997,65.150002,65.300003,62.976147,13075200
+ORCL,2020-12-24,65.050003,65.589996,64.779999,64.959999,62.648243,3796500
+ORCL,2020-12-28,65.410004,65.690002,64.75,64.870003,62.561447,6463500
+ORCL,2020-12-29,65.25,65.269997,64.220001,64.459999,62.166042,7770200
+ORCL,2020-12-30,64.800003,64.910004,64.349998,64.400002,62.108181,6192000
+ORCL,2020-12-31,64.339996,64.769997,64.010002,64.690002,62.387856,6928600
+ORCL,2021-01-04,64.690002,64.699997,63.169998,63.75,61.4813,11249900
+ORCL,2021-01-05,63.68,63.790001,62.48,62.959999,60.719418,11005700
+ORCL,2021-01-06,62.27,63.349998,61.91,62.57,60.574203,8685400
+ORCL,2021-01-07,62.849998,63.740002,62.849998,63.07,61.058254,7382800
+ORCL,2021-01-08,63.18,63.540001,62.91,63.380001,61.358372,7751700
+ORCL,2021-01-11,62.950001,63.57,62.84,63.029999,61.019531,6284700
+ORCL,2021-01-12,63,63.02,62.18,62.419998,60.428986,7758200
+ORCL,2021-01-13,62.32,62.59,61.970001,62.060001,60.080471,8298000
+ORCL,2021-01-14,62.07,62.169998,61.509998,61.599998,59.635143,10258600
+ORCL,2021-01-15,61.599998,62,61.209999,61.779999,59.809399,7532600
+ORCL,2021-01-19,62.099998,62.290001,61.099998,61.290001,59.335026,8903400
+ORCL,2021-01-20,61.369999,62.029999,61.150002,61.560001,59.596424,7025000
+ORCL,2021-01-21,61.650002,61.849998,60.919998,61.209999,59.257587,6943600
+ORCL,2021-01-22,60.939999,61.150002,59.740002,60.360001,58.4347,9896700
+ORCL,2021-01-25,60.380001,60.950001,59.77,60.900002,58.957478,8524700
+ORCL,2021-01-26,61.060001,62.040001,60.84,61.799999,59.828758,8186500
+ORCL,2021-01-27,61.400002,63.18,61.369999,62.549999,60.554836,14789000
+ORCL,2021-01-28,62.549999,63.240002,61.169998,61.220001,59.267265,11166400
+ORCL,2021-01-29,61.16,61.5,60.209999,60.43,58.502464,11451800
+ORCL,2021-02-01,60.919998,62.009998,60.740002,61.509998,59.548016,10553500
+ORCL,2021-02-02,61.880001,62.919998,61.799999,62.369999,60.380589,10528000
+ORCL,2021-02-03,62.18,62.75,61.98,62.169998,60.186958,9933500
+ORCL,2021-02-04,62.48,63.389999,62.25,63.349998,61.329327,9928700
+ORCL,2021-02-05,63.5,64.07,63.279999,63.599998,61.571342,9170200
+ORCL,2021-02-08,63.790001,63.869999,62.84,63.110001,61.096977,7003400
+ORCL,2021-02-09,63.080002,63.849998,62.91,63.669998,61.639114,5437400
+ORCL,2021-02-10,63.84,63.900002,62.93,63.27,61.251873,9577500
+ORCL,2021-02-11,63.560001,63.970001,62.279999,62.700001,60.700054,7690800
+ORCL,2021-02-12,62.32,63.119999,62.310001,63.080002,61.067936,6663400
+ORCL,2021-02-16,63.110001,63.259998,62.099998,62.139999,60.157917,7526000
+ORCL,2021-02-17,61.830002,62.150002,61.360001,62.09,60.109512,6244500
+ORCL,2021-02-18,61.810001,62.209999,61.66,62.07,60.090153,6262400
+ORCL,2021-02-19,62.259998,62.360001,61.080002,61.130001,59.180138,10905100
+ORCL,2021-02-22,62.849998,64.970001,62.279999,64.449997,62.394226,20940300
+ORCL,2021-02-23,64.419998,65.220001,64.050003,64.5,62.442638,18175400
+ORCL,2021-02-24,64.489998,65.150002,64.080002,64.699997,62.636261,10609300
+ORCL,2021-02-25,64.639999,66.360001,64.580002,65.300003,63.217125,15356100
+ORCL,2021-02-26,65.540001,66.279999,64.5,64.510002,62.452332,20512600
+ORCL,2021-03-01,64.949997,66.730003,64.769997,66.169998,64.059372,11758900
+ORCL,2021-03-02,66.150002,67.419998,66,66.660004,64.533745,13282000
+ORCL,2021-03-03,66.25,67.540001,66.199997,66.910004,64.77578,15827600
+ORCL,2021-03-04,66.68,67.309998,65.309998,65.610001,63.517231,19951100
+ORCL,2021-03-05,67.309998,71.720001,67.309998,69.970001,67.738159,34211500
+ORCL,2021-03-08,70.470001,72.940002,70.099998,72.160004,69.858315,23300500
+ORCL,2021-03-09,72.400002,73.220001,72,72.639999,70.323006,17296400
+ORCL,2021-03-10,73.5,73.620003,71.5,72.120003,69.81958,21378600
+ORCL,2021-03-11,67.650002,68.099998,65.43,67.410004,65.259827,38095400
+ORCL,2021-03-12,66.959999,67.870003,66.449997,67.160004,65.017799,11606300
+ORCL,2021-03-15,66.949997,67.779999,66.900002,67.730003,65.569618,8919600
+ORCL,2021-03-16,68,68.07,66.68,66.849998,64.717667,14512500
+ORCL,2021-03-17,66.800003,66.849998,66.160004,66.220001,64.10778,11892400
+ORCL,2021-03-18,66.470001,67.010002,66.089996,66.739998,64.611191,13750300
+ORCL,2021-03-19,66.790001,66.830002,65.959999,66.260002,64.1465,30963600
+ORCL,2021-03-22,66.220001,66.519997,65.860001,66.32,64.204582,10263700
+ORCL,2021-03-23,66.330002,67.940002,66.330002,67.269997,65.124275,12390100
+ORCL,2021-03-24,67.110001,67.410004,66.739998,66.830002,64.698326,11391100
+ORCL,2021-03-25,66.959999,68.730003,66.760002,68.629997,66.440903,14844700
+ORCL,2021-03-26,68.57,70.370003,68.279999,70.25,68.009239,12617000
+ORCL,2021-03-29,70.209999,72.330002,70.169998,71.129997,68.86116,15183700
+ORCL,2021-03-30,70.830002,71.050003,69.949997,70.550003,68.299675,12000200
+ORCL,2021-03-31,70.699997,71.099998,69.910004,70.169998,67.931793,9971700
+ORCL,2021-04-01,70.459999,71.830002,70.330002,71.809998,69.51947,13228700
+ORCL,2021-04-05,72.190002,74.900002,72.059998,74.160004,71.794518,25010200
+ORCL,2021-04-06,73.620003,74.650002,73.160004,74.279999,71.910698,14699800
+ORCL,2021-04-07,73.599998,74.18,73.449997,74.07,72.017632,12356800
+ORCL,2021-04-08,74.269997,75.529999,74.150002,75.279999,73.194115,13507700
+ORCL,2021-04-09,75.349998,75.690002,74.900002,75.580002,73.485817,13285700
+ORCL,2021-04-12,75.25,76.190002,75.199997,76.120003,74.010849,10634900
+ORCL,2021-04-13,76.160004,77.010002,75.900002,76.669998,74.545593,13142400
+ORCL,2021-04-14,77.040001,77.360001,76.510002,76.82,74.691444,12730700
+ORCL,2021-04-15,77,78.550003,76.830002,78.290001,76.120712,13604200
+ORCL,2021-04-16,78.309998,79.339996,77.860001,78.949997,76.762421,13334100
+ORCL,2021-04-19,78.809998,80.209999,78.339996,78.75,76.567963,19967200
+ORCL,2021-04-20,78.699997,79.419998,78.650002,79.239998,77.044388,12562300
+ORCL,2021-04-21,78.790001,79.339996,76.529999,76.660004,74.535889,18672800
+ORCL,2021-04-22,76.110001,76.480003,74.75,74.870003,72.795479,16769300
+ORCL,2021-04-23,74.290001,75,73.849998,74.970001,72.8927,10664700
+ORCL,2021-04-26,74.970001,75.040001,74.199997,74.5,72.435722,9402200
+ORCL,2021-04-27,74.389999,75.43,74.220001,75.220001,73.13578,9300200
+ORCL,2021-04-28,75.160004,75.269997,74.660004,74.769997,72.698242,6107800
+ORCL,2021-04-29,75.379997,75.900002,74.639999,75.870003,73.767769,7940400
+ORCL,2021-04-30,75.559998,75.919998,75.190002,75.790001,73.689987,7825300
+ORCL,2021-05-03,76.279999,77.480003,76.080002,77.330002,75.187325,15319600
+ORCL,2021-05-04,77.07,78.699997,76.93,78.529999,76.354065,15316500
+ORCL,2021-05-05,78.970001,79.830002,78.419998,79.190002,76.995781,12271900
+ORCL,2021-05-06,79.18,79.959999,78.559998,79.739998,77.530533,14089700
+ORCL,2021-05-07,79.809998,80.540001,78.580002,80.400002,78.172256,14073400
+ORCL,2021-05-10,78.769997,80.720001,78.599998,80.150002,77.929169,17356700
+ORCL,2021-05-11,79.75,79.900002,77.25,77.690002,75.537338,12980400
+ORCL,2021-05-12,77.57,78.190002,76.529999,76.75,74.623383,12302600
+ORCL,2021-05-13,77.529999,78.440002,76.879997,78.139999,75.974876,11399300
+ORCL,2021-05-14,78.120003,79.050003,78.120003,78.889999,76.704086,9033400
+ORCL,2021-05-17,78.879997,79.529999,78.849998,79.080002,76.888817,6637900
+ORCL,2021-05-18,78.989998,79.470001,78.389999,78.690002,76.509628,6643100
+ORCL,2021-05-19,77.809998,78.769997,77.550003,78.739998,76.55825,8165000
+ORCL,2021-05-20,78.949997,79.32,78.68,78.720001,76.538795,8802700
+ORCL,2021-05-21,79.190002,79.849998,78.980003,79.029999,76.84021,8629000
+ORCL,2021-05-24,79.489998,79.879997,79.139999,79.379997,77.180519,7044700
+ORCL,2021-05-25,79.610001,79.68,78.650002,78.830002,76.64576,7160600
+ORCL,2021-05-26,78.589996,79.370003,78.550003,79.260002,77.063828,12851100
+ORCL,2021-05-27,79.5,80.050003,78.839996,78.980003,76.791595,12867800
+ORCL,2021-05-28,78.949997,79.360001,78.669998,78.739998,76.55825,6929700
+ORCL,2021-06-01,79.580002,79.830002,78.480003,79.57,77.36525,10485300
+ORCL,2021-06-02,79.699997,80.93,79.510002,80.269997,78.045845,12249300
+ORCL,2021-06-03,79.800003,81.459999,79.650002,81.089996,78.843124,12038700
+ORCL,2021-06-04,81.419998,83.959999,81.370003,82.889999,80.593254,14502900
+ORCL,2021-06-07,82.940002,84.25,82.849998,83.940002,81.614174,10445600
+ORCL,2021-06-08,84.029999,85.029999,84,84.610001,82.265602,10726800
+ORCL,2021-06-09,84.599998,84.830002,84.029999,84.519997,82.178085,9720300
+ORCL,2021-06-10,84.160004,84.459999,81.709999,82.300003,80.0196,16680800
+ORCL,2021-06-11,81.980003,83.239998,81.839996,82.900002,80.602974,11066500
+ORCL,2021-06-14,83,83.099998,82.129997,82.620003,80.330742,10173200
+ORCL,2021-06-15,82,82.510002,81.349998,81.639999,79.377884,17298000
+ORCL,2021-06-16,77.989998,78.550003,75.900002,77.080002,74.944244,36560600
+ORCL,2021-06-17,76.989998,77.739998,76.559998,77.559998,75.410942,14836100
+ORCL,2021-06-18,76.900002,76.910004,75.970001,76.230003,74.117805,22521200
+ORCL,2021-06-21,76.610001,78.099998,76.550003,77.989998,75.829033,8924300
+ORCL,2021-06-22,78.059998,79.190002,77.660004,78.68,76.499908,9845800
+ORCL,2021-06-23,78.760002,78.870003,78.059998,78.099998,75.935974,7295900
+ORCL,2021-06-24,78.650002,78.959999,77.610001,77.739998,75.585945,9624000
+ORCL,2021-06-25,78.029999,78.610001,77.559998,78.459999,76.286011,12845000
+ORCL,2021-06-28,78.489998,78.970001,78.330002,78.5,76.32489,5605400
+ORCL,2021-06-29,78.540001,78.589996,77.82,78.099998,75.935974,5392900
+ORCL,2021-06-30,77.589996,78.209999,77.580002,77.839996,75.683182,7899800
+ORCL,2021-07-01,77.980003,79.620003,77.910004,79.540001,77.336082,13108000
+ORCL,2021-07-02,79.449997,82.260002,79.349998,81.82,79.552887,15258100
+ORCL,2021-07-06,81.599998,83.629997,81.360001,83.080002,80.778008,14200400
+ORCL,2021-07-07,83.169998,87.169998,82.959999,86.089996,83.704575,20976600
+ORCL,2021-07-08,85.019997,86.889999,84.660004,85.589996,83.218437,16383300
+ORCL,2021-07-09,85.879997,88.400002,85.779999,87.760002,85.328316,15685300
+ORCL,2021-07-12,87.529999,88.849998,86.970001,87.080002,84.66716,16076800
+ORCL,2021-07-13,86.699997,87.93,86.529999,87.07,84.657425,12789300
+ORCL,2021-07-14,87.080002,88.669998,86.660004,88.279999,86.150528,13330500
+ORCL,2021-07-15,88.099998,88.769997,85.510002,86.239998,84.159744,18306300
+ORCL,2021-07-16,86.75,88.480003,86.519997,87.489998,85.379578,14617500
+ORCL,2021-07-19,86.910004,87.870003,86.190002,86.980003,84.881897,15619900
+ORCL,2021-07-20,87.099998,89.050003,87.019997,88.660004,86.52137,12813900
+ORCL,2021-07-21,88.889999,90.25,88.459999,89.690002,87.526512,13108100
+ORCL,2021-07-22,90,91.139999,89.68,90.690002,88.502388,13638900
+ORCL,2021-07-23,90.989998,91.199997,87.120003,87.690002,85.57476,12680900
+ORCL,2021-07-26,87.440002,88.099998,86.669998,87.860001,85.740669,10454100
+ORCL,2021-07-27,87.760002,88.599998,87.120003,87.800003,85.682114,8465200
+ORCL,2021-07-28,87.900002,87.949997,87.120003,87.18,85.077065,6396800
+ORCL,2021-07-29,87.68,88.260002,87.330002,87.629997,85.516212,6201400
+ORCL,2021-07-30,87.410004,88.150002,86.870003,87.139999,85.038025,7962800
+ORCL,2021-08-02,87.730003,87.93,87.089996,87.599998,85.486923,5579100
+ORCL,2021-08-03,87.879997,90.169998,87.809998,89.739998,87.575302,9889800
+ORCL,2021-08-04,89.790001,90.089996,89.279999,90.050003,87.877831,7509900
+ORCL,2021-08-05,90.18,90.519997,88.760002,89.43,87.272797,8231300
+ORCL,2021-08-06,89.239998,89.879997,88.82,89.519997,87.360626,6513900
+ORCL,2021-08-09,89.459999,90.470001,89.099998,89.900002,87.731453,5798700
+ORCL,2021-08-10,89.099998,90.120003,88.93,89.639999,87.477722,5473300
+ORCL,2021-08-11,89.900002,90.419998,89.510002,89.629997,87.467957,8009800
+ORCL,2021-08-12,89.110001,89.980003,88.669998,89.809998,87.643623,5687200
+ORCL,2021-08-13,90.620003,91.339996,89.949997,90.379997,88.199867,6640400
+ORCL,2021-08-16,89.860001,90.839996,89.540001,90.82,88.629257,7122800
+ORCL,2021-08-17,90.989998,91.779999,90.370003,90.949997,88.756126,6738500
+ORCL,2021-08-18,90.489998,91.050003,88.860001,88.940002,86.794617,7666300
+ORCL,2021-08-19,88.290001,89.389999,88.230003,88.709999,86.570152,8099400
+ORCL,2021-08-20,88.800003,89.400002,88.300003,88.940002,86.794617,8716400
+ORCL,2021-08-23,89.489998,89.57,88.709999,89.120003,86.970268,7147300
+ORCL,2021-08-24,89.209999,89.650002,88.470001,88.550003,86.414017,6320100
+ORCL,2021-08-25,88.550003,88.900002,88.050003,88.620003,86.482323,5748500
+ORCL,2021-08-26,88.809998,89.18,88.459999,88.720001,86.57991,9093200
+ORCL,2021-08-27,88.790001,89.519997,88.610001,89.349998,87.19471,5426800
+ORCL,2021-08-30,89.459999,89.980003,89.300003,89.449997,87.29229,5357000
+ORCL,2021-08-31,89.449997,89.5,88.489998,89.129997,86.980034,8113300
+ORCL,2021-09-01,89.260002,90.169998,88.870003,89.949997,87.780243,8208000
+ORCL,2021-09-02,90.169998,90.5,89.410004,89.800003,87.633865,7717400
+ORCL,2021-09-03,89.339996,90.480003,89.300003,90,87.829033,8456900
+ORCL,2021-09-07,90.040001,90.669998,88.540001,88.720001,86.57991,11046000
+ORCL,2021-09-08,88.139999,89.599998,87.970001,89.470001,87.311829,8851200
+ORCL,2021-09-09,89.599998,90.830002,89.410004,89.540001,87.380135,11034700
+ORCL,2021-09-10,89.650002,90.550003,89.510002,89.68,87.516762,10547400
+ORCL,2021-09-13,90.120003,90.510002,88.230003,88.889999,86.745811,18883400
+ORCL,2021-09-14,86.190002,86.949997,84.730003,86.389999,84.306122,22714200
+ORCL,2021-09-15,86.550003,88.360001,86.169998,87.730003,85.613808,14951100
+ORCL,2021-09-16,87.669998,87.970001,86.190002,87.25,85.14537,12410500
+ORCL,2021-09-17,86.209999,87.57,85.949997,86.389999,84.306122,58069000
+ORCL,2021-09-20,85.029999,87.410004,84.93,86.169998,84.091415,13897700
+ORCL,2021-09-21,86.739998,87.660004,86.120003,86.919998,84.823341,11124400
+ORCL,2021-09-22,87.620003,89,87.239998,88.440002,86.306664,9908000
+ORCL,2021-09-23,88.940002,90.059998,88.660004,89.419998,87.263031,9720200
+ORCL,2021-09-24,89.269997,90.059998,88.940002,89.940002,87.770493,7617800
+ORCL,2021-09-27,89.779999,91.309998,89.150002,91.040001,88.843956,11533000
+ORCL,2021-09-28,90.639999,92.269997,90.050003,90.489998,88.307213,15041800
+ORCL,2021-09-29,91.150002,92.080002,91,91.25,89.048889,12007300
+ORCL,2021-09-30,91.25,91.580002,87.120003,87.129997,85.028259,15649900
+ORCL,2021-10-01,87.760002,90.269997,87.599998,89.739998,87.575302,13320900
+ORCL,2021-10-04,89.480003,90.43,88.959999,89.260002,87.10688,10853900
+ORCL,2021-10-05,89.349998,91.970001,89.169998,91.489998,89.283096,9788600
+ORCL,2021-10-06,90.419998,91.5,89.650002,91.339996,89.136719,10268300
+ORCL,2021-10-07,91.709999,92.879997,91.650002,92.309998,90.083313,9124400
+ORCL,2021-10-08,92.379997,95.019997,92.110001,94.389999,92.433563,13202300
+ORCL,2021-10-11,94.290001,96.800003,94.199997,95.290001,93.314919,12959300
+ORCL,2021-10-12,95.830002,96.519997,95.260002,95.57,93.589119,9964100
+ORCL,2021-10-13,96.099998,96.989998,95.949997,96.400002,94.401917,9453900
+ORCL,2021-10-14,96.800003,97.349998,94.370003,95.279999,93.30513,7911200
+ORCL,2021-10-15,95.089996,96.040001,94.730003,95.330002,93.354095,7422800
+ORCL,2021-10-18,95.5,96.650002,95.099998,96.510002,94.509636,7344100
+ORCL,2021-10-19,97,97.279999,96.32,97.059998,95.048233,5616500
+ORCL,2021-10-20,97.269997,97.970001,96.25,96.639999,94.636932,6574100
+ORCL,2021-10-21,96.57,96.830002,95.709999,96.300003,94.303986,6224400
+ORCL,2021-10-22,96.290001,98.269997,96.220001,98.25,96.213577,6819600
+ORCL,2021-10-25,98.440002,98.949997,97.550003,97.889999,95.861031,5083100
+ORCL,2021-10-26,98.300003,98.559998,96.940002,96.980003,94.969894,7089700
+ORCL,2021-10-27,96.809998,97.300003,96,96.029999,94.039581,5941200
+ORCL,2021-10-28,96.650002,97.699997,95.93,96.230003,94.235451,5177200
+ORCL,2021-10-29,95.790001,96.970001,95.459999,95.940002,93.951454,7578600
+ORCL,2021-11-01,96,96.029999,93.910004,94.379997,92.423775,7327600
+ORCL,2021-11-02,93.730003,95.919998,93.5,95.870003,93.882896,6229600
+ORCL,2021-11-03,96.5,96.870003,94.75,96.150002,94.157097,5746400
+ORCL,2021-11-04,96.230003,96.610001,95.32,95.629997,93.647873,5857500
+ORCL,2021-11-05,96.199997,96.550003,94.099998,94.949997,92.981972,6160200
+ORCL,2021-11-08,95.25,95.25,94.309998,95.139999,93.16803,5056400
+ORCL,2021-11-09,95.110001,95.610001,94.059998,94.589996,92.629425,6102600
+ORCL,2021-11-10,94.099998,94.849998,93.360001,93.830002,91.885185,5828800
+ORCL,2021-11-11,94.110001,94.760002,93.800003,94.040001,92.090828,3620600
+ORCL,2021-11-12,94.290001,94.470001,93.43,93.540001,91.601189,6435300
+ORCL,2021-11-15,93.82,94.25,92.919998,94.019997,92.071236,5700900
+ORCL,2021-11-16,94.139999,96.370003,94.019997,95.610001,93.628288,7392900
+ORCL,2021-11-17,95.760002,96.139999,94.82,95.330002,93.354095,6257600
+ORCL,2021-11-18,95.150002,95.330002,93.5,94.660004,92.697983,5725300
+ORCL,2021-11-19,94.809998,96.959999,93.940002,93.970001,92.022285,8936600
+ORCL,2021-11-22,93.730003,95.669998,93.410004,94.610001,92.649017,6488200
+ORCL,2021-11-23,94.160004,94.290001,92.260002,92.940002,91.013634,8905500
+ORCL,2021-11-24,92.230003,93.699997,92.150002,93.580002,91.640366,10908500
+ORCL,2021-11-26,92.889999,94.080002,92.07,92.330002,90.416275,4519300
+ORCL,2021-11-29,93.169998,94.129997,92.870003,92.940002,91.013634,9552500
+ORCL,2021-11-30,93.019997,93.519997,90.610001,90.739998,88.85923,23271200
+ORCL,2021-12-01,91.690002,92.389999,89.660004,89.75,87.889748,12084900
+ORCL,2021-12-02,89.400002,91.040001,89,89.989998,88.124771,7089800
+ORCL,2021-12-03,90.349998,90.790001,87.720001,88.239998,86.411034,10808600
+ORCL,2021-12-06,88.339996,89.169998,87.849998,88.940002,87.096542,8398500
+ORCL,2021-12-07,89.980003,90.730003,89.209999,90.050003,88.183533,6803700
+ORCL,2021-12-08,90.050003,90.169998,87.910004,88.940002,87.096542,7695800
+ORCL,2021-12-09,89.120003,89.989998,88.239998,88.769997,86.930054,8615800
+ORCL,2021-12-10,104.290001,106.339996,100.099998,102.629997,100.502777,45824600
+ORCL,2021-12-13,102.440002,104.360001,100.519997,100.889999,98.798851,16317600
+ORCL,2021-12-14,100,101.459999,99.389999,99.889999,97.819572,9511600
+ORCL,2021-12-15,100.580002,103.760002,100.239998,103.650002,101.501656,14452200
+ORCL,2021-12-16,103.949997,104,102.279999,103.220001,101.080544,9053200
+ORCL,2021-12-17,97.690002,99.949997,95.809998,96.620003,94.617355,28872300
+ORCL,2021-12-20,96.419998,96.419998,91.519997,91.639999,89.740578,17205400
+ORCL,2021-12-21,91.809998,91.839996,89.709999,91.510002,89.613266,15823000
+ORCL,2021-12-22,91.269997,91.860001,89.510002,89.860001,87.997475,10539000
+ORCL,2021-12-23,90.029999,90.360001,89.059998,89.720001,87.860374,9655400
+ORCL,2021-12-27,89.699997,90.330002,89.019997,89.540001,87.684105,7666200
+ORCL,2021-12-28,89.699997,89.800003,88.519997,88.650002,86.812553,5610500
+ORCL,2021-12-29,88.5,89.190002,87.720001,88.209999,86.381676,5628500
+ORCL,2021-12-30,88.650002,88.910004,87.769997,88.010002,86.185814,7382400
+ORCL,2021-12-31,88.050003,88.099998,87.18,87.209999,85.402397,5908200
+ORCL,2022-01-03,87.330002,87.940002,85.760002,87.900002,86.078094,10644400
+ORCL,2022-01-04,87.900002,89.580002,87.730003,88.839996,86.998611,11959000
+ORCL,2022-01-05,88.489998,88.599998,86.220001,86.459999,84.667938,11236700
+ORCL,2022-01-06,86,87.419998,85.550003,86.339996,84.864517,7918400
+ORCL,2022-01-07,86.449997,88,86.279999,87.510002,86.014534,9836800
+ORCL,2022-01-10,87.379997,89.379997,86.949997,89.279999,87.75428,11025500
+ORCL,2022-01-11,88.639999,89,87.410004,88.480003,86.967964,7249800
+ORCL,2022-01-12,88.889999,89.519997,87.669998,88.309998,86.800865,5840300
+ORCL,2022-01-13,88.730003,88.919998,87.550003,87.790001,86.289749,6044300
+ORCL,2022-01-14,87.480003,88.099998,86.660004,87.690002,86.191452,6054800
+ORCL,2022-01-18,86.870003,86.970001,85.339996,85.550003,84.088028,6824700
+ORCL,2022-01-19,85.769997,86.690002,83.230003,83.379997,81.955109,10501800
+ORCL,2022-01-20,83.919998,85,82.519997,82.720001,81.306389,10836900
+ORCL,2022-01-21,83.360001,83.389999,82.029999,82.220001,80.814934,11609000
+ORCL,2022-01-24,81.220001,82.419998,79.589996,82.419998,81.011513,16770400
+ORCL,2022-01-25,81.330002,82.099998,80.199997,81.07,79.684578,13469900
+ORCL,2022-01-26,81.910004,82.029999,79.279999,79.589996,78.229866,13971300
+ORCL,2022-01-27,80.110001,81.150002,79.199997,79.779999,78.416618,10331900
+ORCL,2022-01-28,79.989998,80.5,78.57,80.480003,79.104668,7854700
+ORCL,2022-01-31,80.489998,81.639999,80.120003,81.160004,79.773056,10594200
+ORCL,2022-02-01,81.400002,81.400002,79.650002,81.040001,79.655106,8016900
+ORCL,2022-02-02,81.160004,82.879997,80.839996,82.5,81.090141,9287600
+ORCL,2022-02-03,81.629997,82.760002,81.629997,81.940002,80.539719,8207200
+ORCL,2022-02-04,82.029999,82.910004,81.470001,82.110001,80.70681,5570200
+ORCL,2022-02-07,82.139999,82.25,80.660004,80.739998,79.360222,6292200
+ORCL,2022-02-08,80.290001,80.860001,79.800003,80.790001,79.409378,6585300
+ORCL,2022-02-09,81.75,83.650002,81.650002,83.449997,82.023918,8755900
+ORCL,2022-02-10,82.75,83.779999,81.620003,81.849998,80.451248,6336300
+ORCL,2022-02-11,81.839996,82.43,79.529999,79.75,78.387146,7670500
+ORCL,2022-02-14,79.580002,79.730003,78.440002,78.949997,77.600807,5389800
+ORCL,2022-02-15,79.389999,79.93,79.209999,79.769997,78.406792,5712800
+ORCL,2022-02-16,79.470001,79.779999,78.220001,79.190002,77.836708,6227000
+ORCL,2022-02-17,78.760002,78.980003,75.330002,75.529999,74.239258,9247100
+ORCL,2022-02-18,75.5,75.730003,74.279999,74.57,73.295662,7790100
+ORCL,2022-02-22,73.82,74.910004,73.620003,74.120003,72.853363,8039000
+ORCL,2022-02-23,74.07,74.379997,72.349998,72.470001,71.23156,6807100
+ORCL,2022-02-24,70.940002,74.940002,70.230003,74.809998,73.531555,11240500
+ORCL,2022-02-25,74.650002,76.830002,74.32,76.349998,75.045235,8291800
+ORCL,2022-02-28,75.57,76.699997,75.019997,75.970001,74.671738,9234400
+ORCL,2022-03-01,75.980003,76.5,75.620003,76.010002,74.71106,8752100
+ORCL,2022-03-02,76.449997,78.860001,76.25,78.279999,76.942253,8527200
+ORCL,2022-03-03,78.959999,79.040001,77.43,78.25,76.912781,8203000
+ORCL,2022-03-04,77.669998,77.910004,75.779999,76.489998,75.182854,8841300
+ORCL,2022-03-07,76.290001,76.389999,73.440002,74.32,73.049934,11110100
+ORCL,2022-03-08,73.839996,75.230003,73.110001,73.330002,72.076859,9134100
+ORCL,2022-03-09,74.919998,76.949997,74.690002,76.099998,74.799515,8959500
+ORCL,2022-03-10,75.099998,76.849998,75.029999,76.650002,75.340118,13812600
+ORCL,2022-03-11,76.699997,79.900002,74,77.82,76.49012,22795800
+ORCL,2022-03-14,77.919998,78.599998,75.440002,77.07,75.752945,13306200
+ORCL,2022-03-15,78.050003,81.540001,77.07,80.599998,79.222618,16847200
+ORCL,2022-03-16,81,81.230003,77.75,79.959999,78.593552,14071300
+ORCL,2022-03-17,79.779999,81.290001,79.260002,80.599998,79.222618,10462400
+ORCL,2022-03-18,79.629997,81.989998,78.839996,81.68,80.284164,24176000
+ORCL,2022-03-21,81.279999,81.980003,80.269997,80.959999,79.576462,8131300
+ORCL,2022-03-22,81.459999,82.230003,80.830002,81.800003,80.402115,9292300
+ORCL,2022-03-23,81.25,81.410004,80.220001,80.389999,79.016212,7451100
+ORCL,2022-03-24,80.650002,82.82,80.489998,82.239998,80.834587,7025700
+ORCL,2022-03-25,82.040001,82.839996,81.230003,81.730003,80.333305,5682300
+ORCL,2022-03-28,81.739998,83.709999,81.739998,83.599998,82.171349,6626700
+ORCL,2022-03-29,84.489998,84.510002,83.110001,84.290001,82.849564,5762000
+ORCL,2022-03-30,83.959999,84.360001,83.120003,83.360001,81.935448,5533100
+ORCL,2022-03-31,83.110001,83.910004,82.589996,82.730003,81.316216,9433300
+ORCL,2022-04-01,83.040001,83.360001,81.470001,82.010002,80.608521,6147500
+ORCL,2022-04-04,82.25,84.300003,82,84.07,82.633308,7882400
+ORCL,2022-04-05,83.400002,84.519997,82.669998,82.940002,81.522629,5143400
+ORCL,2022-04-06,81.919998,82.470001,81.370003,82.120003,80.716644,5492400
+ORCL,2022-04-07,81.25,82.010002,80.779999,81.540001,80.460083,7112200
+ORCL,2022-04-08,81.709999,81.830002,80.260002,80.940002,79.868034,6182500
+ORCL,2022-04-11,80.629997,81.129997,79.699997,79.760002,78.703659,5738400
+ORCL,2022-04-12,79.949997,80.989998,79.019997,79.330002,78.279358,6174700
+ORCL,2022-04-13,79.260002,79.959999,78.629997,79.75,78.693787,4728600
+ORCL,2022-04-14,79.830002,80.360001,79.32,79.449997,78.397758,5590400
+ORCL,2022-04-18,79.150002,79.980003,77.910004,78.220001,77.184052,4955900
+ORCL,2022-04-19,78.25,79.779999,78.239998,79.559998,78.506302,5412400
+ORCL,2022-04-20,79.790001,81.860001,79.790001,80.290001,79.226631,9472600
+ORCL,2022-04-21,81.489998,81.599998,79.330002,79.480003,78.427368,5616100
+ORCL,2022-04-22,79.269997,79.699997,76.160004,76.209999,75.200668,9357100
+ORCL,2022-04-25,76.199997,77.059998,74.699997,76.980003,75.96048,7305900
+ORCL,2022-04-26,76.349998,76.650002,74.480003,74.510002,73.523186,7555200
+ORCL,2022-04-27,74.580002,76.019997,74.419998,74.760002,73.769882,7279200
+ORCL,2022-04-28,75.519997,76.629997,74.599998,76.139999,75.131599,6177900
+ORCL,2022-04-29,75.339996,75.870003,73.150002,73.400002,72.427887,7946900
+ORCL,2022-05-02,73.93,74.599998,72.529999,74,73.019943,7379900
+ORCL,2022-05-03,73.849998,74.209999,72.809998,73.290001,72.319344,5211500
+ORCL,2022-05-04,73.379997,75.349998,72.790001,75.209999,74.213921,6759900
+ORCL,2022-05-05,74,74.720001,71.989998,72.800003,71.835838,7197200
+ORCL,2022-05-06,72.129997,72.940002,71.629997,72.489998,71.529938,6222500
+ORCL,2022-05-09,71.639999,72.589996,71.169998,71.540001,70.592529,7019700
+ORCL,2022-05-10,72.5,73.620003,71.269997,72.529999,71.569412,8129000
+ORCL,2022-05-11,72.309998,73.459999,70.870003,71.029999,70.089272,6932100
+ORCL,2022-05-12,70.879997,70.93,68.970001,70.730003,69.793251,11698900
+ORCL,2022-05-13,70.959999,71.980003,70.529999,71.169998,70.227425,6700100
+ORCL,2022-05-16,70.690002,70.910004,69.389999,69.709999,68.786758,6942100
+ORCL,2022-05-17,71.050003,71.900002,70.699997,71.879997,70.928017,5952500
+ORCL,2022-05-18,70.800003,70.940002,67.809998,68.300003,67.395439,7977300
+ORCL,2022-05-19,67.480003,67.900002,66.720001,67.040001,66.152122,9451600
+ORCL,2022-05-20,67.879997,68.690002,66.849998,68.629997,67.721062,7531100
+ORCL,2022-05-23,69.309998,70.470001,68.669998,70.040001,69.112389,7370200
+ORCL,2022-05-24,69.669998,70.529999,68.309998,69.029999,68.115768,6644100
+ORCL,2022-05-25,68.879997,70.220001,68.769997,69.830002,68.905174,7103300
+ORCL,2022-05-26,70.129997,72.120003,69.910004,71.660004,70.710945,6758900
+ORCL,2022-05-27,72.360001,72.849998,71.550003,72.779999,71.816101,6566700
+ORCL,2022-05-31,72.230003,72.980003,71.519997,71.919998,70.967491,16890300
+ORCL,2022-06-01,73.019997,73.269997,71.150002,71.599998,70.651733,5804700
+ORCL,2022-06-02,71.480003,73.190002,71.010002,73.139999,72.171333,6200400
+ORCL,2022-06-03,72.559998,72.959999,71.230003,71.790001,70.839218,8169500
+ORCL,2022-06-06,72.629997,74.839996,72.629997,72.970001,72.003578,5274700
+ORCL,2022-06-07,71.589996,73.129997,71.589996,72.690002,71.727295,5675700
+ORCL,2022-06-08,72.010002,72.150002,70.940002,71.379997,70.434631,5253500
+ORCL,2022-06-09,70.769997,71.160004,69.199997,69.220001,68.303253,6824900
+ORCL,2022-06-10,67.980003,68.220001,66.959999,67.139999,66.250801,10256100
+ORCL,2022-06-13,65.779999,66.099998,63.759998,64.050003,63.201725,16547200
+ORCL,2022-06-14,72,72.43,69.019997,70.720001,69.783386,29661300
+ORCL,2022-06-15,70.449997,71.419998,68.669998,69.699997,68.776894,11765500
+ORCL,2022-06-16,68.5,68.959999,67.580002,68.709999,67.799995,10686000
+ORCL,2022-06-17,68.75,69.370003,67.389999,67.720001,66.823112,16445600
+ORCL,2022-06-21,68.610001,69.529999,67.389999,67.68,66.783646,10047700
+ORCL,2022-06-22,66.93,67.57,66.379997,66.529999,65.64888,8219900
+ORCL,2022-06-23,66.449997,67.870003,66.309998,67.629997,66.734306,8775800
+ORCL,2022-06-24,68.330002,70.779999,67.970001,70.699997,69.763641,20132600
+ORCL,2022-06-27,69.370003,70.849998,68.940002,70.410004,69.477493,8840600
+ORCL,2022-06-28,70.57,71.07,68.529999,68.580002,67.671722,7252100
+ORCL,2022-06-29,69.029999,70.089996,68.779999,69.209999,68.293381,8077900
+ORCL,2022-06-30,68.209999,70.25,68.209999,69.870003,68.944641,9888600
+ORCL,2022-07-01,69.849998,70.980003,69.809998,70.870003,69.931404,7805600
+ORCL,2022-07-05,70.379997,72,70.18,71.989998,71.03656,9040400
+ORCL,2022-07-06,72.32,72.739998,71.309998,71.660004,70.710945,6043700
+ORCL,2022-07-07,71.830002,71.980003,71.18,71.830002,70.878677,7814500
+ORCL,2022-07-08,71.690002,72.239998,71.330002,71.870003,70.918152,4927300
+ORCL,2022-07-11,71,71.970001,70.900002,71.57,70.937973,4543300
+ORCL,2022-07-12,71.599998,71.940002,70.07,70.410004,69.788223,7140800
+ORCL,2022-07-13,69.050003,70.529999,68.68,70.029999,69.411568,6454800
+ORCL,2022-07-14,69.160004,69.580002,68.230003,69.449997,68.836693,4915500
+ORCL,2022-07-15,70.260002,70.870003,70,70.739998,70.115295,5134100
+ORCL,2022-07-18,71.25,71.709999,70.150002,70.209999,69.589989,4642300
+ORCL,2022-07-19,70.639999,72.300003,70.260002,72.239998,71.602058,7160300
+ORCL,2022-07-20,72.550003,73.099998,72.160004,72.589996,71.948959,5655700
+ORCL,2022-07-21,72.150002,74.629997,72.129997,74.540001,73.881744,7005100
+ORCL,2022-07-22,74.82,75.290001,74.260002,74.900002,74.238571,6659800
+ORCL,2022-07-25,75.099998,75.43,74.339996,74.860001,74.198921,5721600
+ORCL,2022-07-26,74.800003,75.300003,73.709999,74.029999,73.376251,7284400
+ORCL,2022-07-27,74.379997,76.120003,74.32,75.870003,75.200005,6677200
+ORCL,2022-07-28,75.639999,77.279999,75.309998,77.040001,76.359665,5688100
+ORCL,2022-07-29,77.010002,78.160004,77,77.839996,77.152603,5926600
+ORCL,2022-08-01,77.18,77.809998,76.699997,77.440002,76.756142,5227500
+ORCL,2022-08-02,76.989998,77.260002,76.059998,76.349998,75.675766,6403400
+ORCL,2022-08-03,76.720001,77.760002,76.300003,77.370003,76.68676,6127800
+ORCL,2022-08-04,77.449997,77.849998,77.110001,77.400002,76.716492,3656200
+ORCL,2022-08-05,76.269997,77.400002,76,77.349998,76.666931,4858100
+ORCL,2022-08-08,76.919998,77.43,76.269997,76.470001,75.794701,4733500
+ORCL,2022-08-09,76.209999,76.910004,75.839996,76.769997,76.092049,4243700
+ORCL,2022-08-10,77.589996,77.980003,77.199997,77.540001,76.855255,5258500
+ORCL,2022-08-11,77.949997,78,77.080002,77.160004,76.478615,5554600
+ORCL,2022-08-12,78,79.419998,77.660004,79.150002,78.451042,6692300
+ORCL,2022-08-15,78.839996,79.419998,78.5,79.110001,78.411392,3733500
+ORCL,2022-08-16,78.900002,79.660004,78.849998,79.519997,78.817764,6185100
+ORCL,2022-08-17,79,79.769997,78.949997,79.25,78.550156,5185100
+ORCL,2022-08-18,79.279999,79.879997,79.010002,79.32,78.619537,4120500
+ORCL,2022-08-19,79.029999,79.129997,78.440002,78.660004,77.965363,4679000
+ORCL,2022-08-22,77.93,77.93,76.169998,76.459999,75.78479,5757700
+ORCL,2022-08-23,76.25,77.010002,76.25,76.410004,75.735237,4432300
+ORCL,2022-08-24,76.470001,76.559998,76.050003,76.169998,75.497353,3876400
+ORCL,2022-08-25,76.339996,76.910004,75.980003,76.889999,76.210991,3523400
+ORCL,2022-08-26,76.980003,77.260002,74.57,74.650002,73.990776,4904100
+ORCL,2022-08-29,74.110001,74.860001,74.07,74.190002,73.534843,4295500
+ORCL,2022-08-30,74.419998,74.669998,73.459999,74.139999,73.485275,5099100
+ORCL,2022-08-31,74.459999,75.150002,74.040001,74.150002,73.495193,8612900
+ORCL,2022-09-01,74.120003,75.370003,73.529999,75.300003,74.63504,8139800
+ORCL,2022-09-02,75.739998,76.769997,74.480003,74.68,74.020508,11027700
+ORCL,2022-09-06,74.699997,75.190002,73.550003,73.830002,73.178017,7090100
+ORCL,2022-09-07,73.68,74.669998,73.419998,74.489998,73.832191,5792600
+ORCL,2022-09-08,74.029999,74.800003,73.610001,74.650002,73.990776,6897100
+ORCL,2022-09-09,74.650002,76.010002,74.440002,75.910004,75.239655,7762400
+ORCL,2022-09-12,76.629997,77.379997,76.269997,77.080002,76.399323,15628900
+ORCL,2022-09-13,76.059998,79.410004,75.779999,76.040001,75.368507,29476500
+ORCL,2022-09-14,75.790001,75.870003,71.769997,72.120003,71.483116,21601400
+ORCL,2022-09-15,71.5,72.089996,69.75,70.239998,69.61972,12478100
+ORCL,2022-09-16,69.580002,69.800003,68.25,68.830002,68.222176,23412000
+ORCL,2022-09-19,68.199997,69.129997,67.910004,69.07,68.460052,8364000
+ORCL,2022-09-20,68.269997,68.459999,67.449997,68.110001,67.50853,8624300
+ORCL,2022-09-21,68.709999,68.879997,66.739998,66.75,66.160538,6768200
+ORCL,2022-09-22,66.849998,66.940002,65.839996,66.029999,65.446899,7190700
+ORCL,2022-09-23,65.349998,65.440002,63.869999,64.550003,63.979973,9282500
+ORCL,2022-09-26,64.330002,64.919998,63.389999,63.450001,62.889679,6897800
+ORCL,2022-09-27,64.160004,64.400002,62.040001,62.419998,61.868774,9284800
+ORCL,2022-09-28,62.619999,63.349998,62.25,63.07,62.513039,8549900
+ORCL,2022-09-29,62.290001,62.599998,60.779999,61.400002,60.857788,8882100
+ORCL,2022-09-30,61.259998,62.139999,61.060001,61.07,60.530697,9794400
+ORCL,2022-10-03,60.990002,63.240002,60.810001,63.080002,62.522949,9661400
+ORCL,2022-10-04,63.799999,65.830002,63.799999,65.690002,65.109901,9892600
+ORCL,2022-10-05,65.339996,67.190002,64.980003,66.639999,66.051514,9201600
+ORCL,2022-10-06,66.330002,66.809998,65.220001,65.300003,64.723343,6992000
+ORCL,2022-10-07,64.489998,64.620003,62.740002,63.290001,62.731094,7137900
+ORCL,2022-10-10,63.610001,63.900002,62.02,62.57,62.017452,6407200
+ORCL,2022-10-11,61.849998,63.099998,61.650002,62.41,62.176853,7376900
+ORCL,2022-10-12,62.619999,64.279999,62.169998,63.779999,63.541733,9008600
+ORCL,2022-10-13,62.48,65.709999,62.27,65.199997,64.956429,10147100
+ORCL,2022-10-14,65.720001,66.610001,64.209999,64.309998,64.069756,8044500
+ORCL,2022-10-17,65.879997,67.57,65.870003,67.019997,66.76963,11368300
+ORCL,2022-10-18,68,68.580002,66.330002,67.029999,66.779594,6688600
+ORCL,2022-10-19,66.489998,67.190002,65.779999,66.300003,66.052322,5506000
+ORCL,2022-10-20,67.529999,69.919998,67.190002,69.25,68.991302,17600500
+ORCL,2022-10-21,71.029999,72.790001,70.309998,72.699997,72.428413,15652600
+ORCL,2022-10-24,72.93,73.690002,71.779999,72.919998,72.647591,11489400
+ORCL,2022-10-25,73.449997,74.110001,72.610001,73.139999,72.866768,9137700
+ORCL,2022-10-26,72.610001,75.720001,72.550003,74.82,74.540497,10693600
+ORCL,2022-10-27,74.75,75.879997,74.550003,75.150002,74.869263,7053000
+ORCL,2022-10-28,75.300003,77.68,75.300003,77.360001,77.071007,8758100
+ORCL,2022-10-31,76.5,78.330002,76.400002,78.07,77.778351,12349000
+ORCL,2022-11-01,78.599998,79.230003,76.339996,77.110001,76.821938,7753000
+ORCL,2022-11-02,76.650002,77.43,75.010002,75.120003,74.839378,7524300
+ORCL,2022-11-03,74.720001,75.690002,74.050003,75.029999,74.74971,6761200
+ORCL,2022-11-04,75.940002,76.669998,74.239998,76,75.716087,7219000
+ORCL,2022-11-07,76.110001,77.089996,75.489998,76.739998,76.453316,5394300
+ORCL,2022-11-08,76.949997,77.139999,75.019997,75.639999,75.35743,9104200
+ORCL,2022-11-09,75.379997,76.540001,75,75.660004,75.377357,6013700
+ORCL,2022-11-10,77.699997,78.470001,76.709999,77.169998,76.881714,10437300
+ORCL,2022-11-11,77.129997,77.889999,76.57,77.739998,77.449585,7712900
+ORCL,2022-11-14,77.480003,79.540001,77.330002,78.529999,78.236633,7153000
+ORCL,2022-11-15,78.93,80.68,78.010002,79.18,78.884209,7618500
+ORCL,2022-11-16,79.120003,80.230003,78.860001,79.889999,79.591553,6011900
+ORCL,2022-11-17,79.169998,79.580002,78.190002,79.199997,78.904129,5717300
+ORCL,2022-11-18,80,80.459999,78.849998,79.730003,79.432152,6107000
+ORCL,2022-11-21,79.57,80.099998,78.900002,79.82,79.521812,5235400
+ORCL,2022-11-22,79.889999,82.209999,79.830002,82.120003,81.813225,8796200
+ORCL,2022-11-23,82.120003,82.919998,81.779999,82.559998,82.251579,6347900
+ORCL,2022-11-25,82.849998,83.489998,82.540001,82.720001,82.41098,2754900
+ORCL,2022-11-28,82.110001,82.139999,81.07,81.389999,81.085953,5112200
+ORCL,2022-11-29,81.330002,81.5,80.519997,80.849998,80.547966,4928200
+ORCL,2022-11-30,80.470001,83.18,80,83.029999,82.719818,9610300
+ORCL,2022-12-01,83.050003,84.529999,82.349998,84.110001,83.795792,6127200
+ORCL,2022-12-02,83.199997,83.620003,82.580002,83.349998,83.038628,4798900
+ORCL,2022-12-05,82.410004,82.419998,79.410004,79.43,79.13327,9102900
+ORCL,2022-12-06,79.349998,79.82,78.059998,78.910004,78.615219,7656100
+ORCL,2022-12-07,78.669998,79.440002,78.580002,78.779999,78.485695,5105500
+ORCL,2022-12-08,79.129997,80.209999,78.529999,80.07,79.770882,5918700
+ORCL,2022-12-09,79.650002,80.360001,79.540001,79.860001,79.561668,6850800
+ORCL,2022-12-12,80.309998,81.410004,79.940002,81.279999,80.976357,15807600
+ORCL,2022-12-13,84.940002,85.580002,79.699997,80.559998,80.259048,22812200
+ORCL,2022-12-14,80.809998,82.889999,80.57,81.82,81.514343,11183100
+ORCL,2022-12-15,80.790001,81.029999,79.459999,80.07,79.770882,8196800
+ORCL,2022-12-16,79.959999,80.459999,79.480003,79.580002,79.282715,19200700
+ORCL,2022-12-19,79.919998,81.099998,79.68,80.5,80.199272,7738800
+ORCL,2022-12-20,80.5,81.489998,80.349998,80.940002,80.637634,6390200
+ORCL,2022-12-21,81.349998,82.139999,80.940002,81.5,81.195541,5932400
+ORCL,2022-12-22,80.940002,81.169998,79.43,80.489998,80.189308,8181400
+ORCL,2022-12-23,80.510002,80.900002,79.989998,80.849998,80.547966,4129100
+ORCL,2022-12-27,80.879997,81.470001,80.610001,80.980003,80.677483,4290700
+ORCL,2022-12-28,81.089996,81.639999,80.190002,80.330002,80.029915,3794000
+ORCL,2022-12-29,80.970001,81.800003,80.699997,81.400002,81.095917,3867800
+TSLA,2010-06-30,1.719333,2.028,1.553333,1.588667,1.588667,257806500
+TSLA,2010-07-01,1.666667,1.728,1.351333,1.464,1.464,123282000
+TSLA,2010-07-02,1.533333,1.54,1.247333,1.28,1.28,77097000
+TSLA,2010-07-06,1.333333,1.333333,1.055333,1.074,1.074,103003500
+TSLA,2010-07-07,1.093333,1.108667,0.998667,1.053333,1.053333,103825500
+TSLA,2010-07-08,1.076,1.168,1.038,1.164,1.164,115671000
+TSLA,2010-07-09,1.172,1.193333,1.103333,1.16,1.16,60759000
+TSLA,2010-07-12,1.196667,1.204667,1.133333,1.136667,1.136667,33037500
+TSLA,2010-07-13,1.159333,1.242667,1.126667,1.209333,1.209333,40201500
+TSLA,2010-07-14,1.196,1.343333,1.184,1.322667,1.322667,62928000
+TSLA,2010-07-15,1.329333,1.433333,1.266667,1.326,1.326,56097000
+TSLA,2010-07-16,1.38,1.42,1.336667,1.376,1.376,39319500
+TSLA,2010-07-19,1.424667,1.483333,1.394667,1.460667,1.460667,37297500
+TSLA,2010-07-20,1.456667,1.456667,1.336667,1.353333,1.353333,27379500
+TSLA,2010-07-21,1.377333,1.393333,1.3,1.348,1.348,18787500
+TSLA,2010-07-22,1.366667,1.416667,1.358,1.4,1.4,14367000
+TSLA,2010-07-23,1.412667,1.437333,1.404,1.419333,1.419333,9804000
+TSLA,2010-07-26,1.433333,1.433333,1.353333,1.396667,1.396667,13833000
+TSLA,2010-07-27,1.394,1.412,1.350667,1.37,1.37,9295500
+TSLA,2010-07-28,1.37,1.393333,1.367333,1.381333,1.381333,7008000
+TSLA,2010-07-29,1.384667,1.392,1.333333,1.356667,1.356667,9240000
+TSLA,2010-07-30,1.346667,1.362667,1.303333,1.329333,1.329333,6403500
+TSLA,2010-08-02,1.366667,1.398,1.355333,1.394667,1.394667,10771500
+TSLA,2010-08-03,1.4,1.463333,1.388,1.463333,1.463333,18457500
+TSLA,2010-08-04,1.463333,1.478667,1.39,1.417333,1.417333,13695000
+TSLA,2010-08-05,1.436,1.436667,1.336667,1.363333,1.363333,11943000
+TSLA,2010-08-06,1.34,1.344,1.301333,1.306,1.306,11128500
+TSLA,2010-08-09,1.326667,1.332,1.296667,1.306667,1.306667,12190500
+TSLA,2010-08-10,1.31,1.31,1.254667,1.268667,1.268667,19219500
+TSLA,2010-08-11,1.246,1.258667,1.19,1.193333,1.193333,11964000
+TSLA,2010-08-12,1.186667,1.193333,1.159333,1.173333,1.173333,10365000
+TSLA,2010-08-13,1.212,1.23,1.177333,1.221333,1.221333,9510000
+TSLA,2010-08-16,1.23,1.253333,1.217333,1.252,1.252,7287000
+TSLA,2010-08-17,1.264,1.293333,1.252,1.276667,1.276667,6718500
+TSLA,2010-08-18,1.306,1.306,1.24,1.251333,1.251333,9019500
+TSLA,2010-08-19,1.236,1.283333,1.222,1.252667,1.252667,8686500
+TSLA,2010-08-20,1.243333,1.274,1.234,1.273333,1.273333,4440000
+TSLA,2010-08-23,1.272667,1.359333,1.266667,1.342,1.342,16321500
+TSLA,2010-08-24,1.283333,1.314,1.263333,1.28,1.28,10096500
+TSLA,2010-08-25,1.277333,1.332,1.237333,1.326667,1.326667,7549500
+TSLA,2010-08-26,1.326,1.351333,1.306667,1.316667,1.316667,6507000
+TSLA,2010-08-27,1.316667,1.324667,1.3,1.313333,1.313333,5694000
+TSLA,2010-08-30,1.313333,1.346,1.307333,1.324667,1.324667,10992000
+TSLA,2010-08-31,1.310667,1.319333,1.288667,1.298667,1.298667,3016500
+TSLA,2010-09-01,1.308,1.379333,1.306667,1.363333,1.363333,7423500
+TSLA,2010-09-02,1.358,1.416,1.354,1.404,1.404,7306500
+TSLA,2010-09-03,1.391333,1.42,1.377333,1.403333,1.403333,6519000
+TSLA,2010-09-07,1.374,1.4,1.366667,1.369333,1.369333,3651000
+TSLA,2010-09-08,1.377333,1.396667,1.373333,1.393333,1.393333,4326000
+TSLA,2010-09-09,1.4,1.403333,1.379333,1.380667,1.380667,5643000
+TSLA,2010-09-10,1.383333,1.395333,1.317333,1.344667,1.344667,5799000
+TSLA,2010-09-13,1.392667,1.393333,1.366667,1.381333,1.381333,5412000
+TSLA,2010-09-14,1.369333,1.44,1.368667,1.408,1.408,9820500
+TSLA,2010-09-15,1.398667,1.466667,1.386,1.465333,1.465333,10269000
+TSLA,2010-09-16,1.476667,1.544,1.389333,1.396,1.396,40267500
+TSLA,2010-09-17,1.401333,1.421333,1.32,1.348667,1.348667,17977500
+TSLA,2010-09-20,1.378,1.423333,1.344,1.404,1.404,14212500
+TSLA,2010-09-21,1.392667,1.436667,1.378,1.384667,1.384667,11940000
+TSLA,2010-09-22,1.391333,1.396667,1.32,1.324667,1.324667,14443500
+TSLA,2010-09-23,1.326,1.342667,1.3,1.304,1.304,10021500
+TSLA,2010-09-24,1.33,1.346,1.31,1.34,1.34,8683500
+TSLA,2010-09-27,1.36,1.387333,1.336667,1.368667,1.368667,6279000
+TSLA,2010-09-28,1.402667,1.432667,1.384,1.426667,1.426667,18217500
+TSLA,2010-09-29,1.412667,1.468667,1.408667,1.465333,1.465333,29539500
+TSLA,2010-09-30,1.466667,1.476667,1.346,1.360667,1.360667,32937000
+TSLA,2010-10-01,1.379333,1.383333,1.354,1.373333,1.373333,8965500
+TSLA,2010-10-04,1.362,1.411333,1.353333,1.399333,1.399333,9654000
+TSLA,2010-10-05,1.41,1.418667,1.400667,1.408,1.408,4980000
+TSLA,2010-10-06,1.404,1.417333,1.354667,1.364,1.364,4701000
+TSLA,2010-10-07,1.371333,1.376,1.356,1.362,1.362,2115000
+TSLA,2010-10-08,1.362,1.386,1.359333,1.362,1.362,4017000
+TSLA,2010-10-11,1.362667,1.38,1.338,1.349333,1.349333,2568000
+TSLA,2010-10-12,1.346667,1.352,1.335333,1.349333,1.349333,3660000
+TSLA,2010-10-13,1.376,1.39,1.357333,1.369333,1.369333,4773000
+TSLA,2010-10-14,1.4,1.402,1.36,1.383333,1.383333,4422000
+TSLA,2010-10-15,1.392667,1.393333,1.35,1.369333,1.369333,4270500
+TSLA,2010-10-18,1.368,1.376,1.348,1.348667,1.348667,2442000
+TSLA,2010-10-19,1.346667,1.360667,1.333333,1.336667,1.336667,3678000
+TSLA,2010-10-20,1.344,1.379333,1.336,1.376667,1.376667,4687500
+TSLA,2010-10-21,1.374,1.396667,1.363333,1.383333,1.383333,6256500
+TSLA,2010-10-22,1.378667,1.395333,1.37,1.381333,1.381333,2416500
+TSLA,2010-10-25,1.396,1.398667,1.382,1.39,1.39,1777500
+TSLA,2010-10-26,1.386667,1.458,1.367333,1.424,1.424,9913500
+TSLA,2010-10-27,1.416667,1.425333,1.376667,1.4,1.4,5347500
+TSLA,2010-10-28,1.426,1.433333,1.397333,1.412667,1.412667,3363000
+TSLA,2010-10-29,1.409333,1.456667,1.403333,1.456,1.456,4209000
+TSLA,2010-11-01,1.462667,1.516667,1.420667,1.427333,1.427333,6837000
+TSLA,2010-11-02,1.445333,1.458667,1.403333,1.416667,1.416667,4837500
+TSLA,2010-11-03,1.418667,1.5,1.410667,1.451333,1.451333,5589000
+TSLA,2010-11-04,1.506667,1.688667,1.476667,1.66,1.66,28110000
+TSLA,2010-11-05,1.658,1.664667,1.581333,1.629333,1.629333,15165000
+TSLA,2010-11-08,1.633333,1.666667,1.602,1.665333,1.665333,7642500
+TSLA,2010-11-09,1.666667,1.712667,1.603333,1.642,1.642,14346000
+TSLA,2010-11-10,1.632,1.998,1.603333,1.957333,1.957333,45907500
+TSLA,2010-11-11,1.906667,1.94,1.822,1.869333,1.869333,29179500
+TSLA,2010-11-12,1.883333,2.033333,1.871333,1.989333,1.989333,40936500
+TSLA,2010-11-15,2.014667,2.196,2.014667,2.053333,2.053333,39343500
+TSLA,2010-11-16,2.066667,2.093333,1.894667,1.978,1.978,20214000
+TSLA,2010-11-17,2.013333,2.05,1.907333,1.966,1.966,11250000
+TSLA,2010-11-18,2.044667,2.049333,1.928,1.992667,1.992667,14341500
+TSLA,2010-11-19,2.010667,2.091333,1.98,2.066,2.066,17257500
+TSLA,2010-11-22,2.104667,2.23,2.1,2.226667,2.226667,22945500
+TSLA,2010-11-23,2.2193329999999998,2.378667,2.146,2.304667,2.304667,23667000
+TSLA,2010-11-24,2.351333,2.398,2.288667,2.364667,2.364667,21375000
+TSLA,2010-11-26,2.373333,2.4,2.316667,2.354667,2.354667,5259000
+TSLA,2010-11-29,2.360667,2.396667,2.222,2.288667,2.288667,17184000
+TSLA,2010-11-30,2.249333,2.355333,2.227333,2.355333,2.355333,33339000
+TSLA,2010-12-01,2.391333,2.428,2.23,2.29,2.29,19488000
+TSLA,2010-12-02,2.267333,2.286667,2.08,2.156667,2.156667,30105000
+TSLA,2010-12-03,2.134,2.15,2.058,2.099333,2.099333,17401500
+TSLA,2010-12-06,2.09,2.096667,1.970667,2.020667,2.020667,19116000
+TSLA,2010-12-07,2.032667,2.16,2.003333,2.104,2.104,19669500
+TSLA,2010-12-08,2.165333,2.166,2.101333,2.158,2.158,9900000
+TSLA,2010-12-09,2.167333,2.181333,2.11,2.136667,2.136667,6090000
+TSLA,2010-12-10,2.136667,2.194667,2.075333,2.101333,2.101333,6441000
+TSLA,2010-12-13,2.109333,2.118,2.026667,2.036667,2.036667,6156000
+TSLA,2010-12-14,2.019333,2.026,1.850667,1.902,1.902,26485500
+TSLA,2010-12-15,1.911333,1.998,1.902,1.973333,1.973333,11143500
+TSLA,2010-12-16,2,2.060667,1.976667,2.054,2.054,11851500
+TSLA,2010-12-17,2.089333,2.102667,2.047333,2.090667,2.090667,12195000
+TSLA,2010-12-20,2.109333,2.146,2.084,2.113333,2.113333,7851000
+TSLA,2010-12-21,2.12,2.179333,2.114,2.150667,2.150667,11665500
+TSLA,2010-12-22,2.15,2.190667,2.113333,2.175333,2.175333,12499500
+TSLA,2010-12-23,2.084,2.165333,1.994667,2.006,2.006,23289000
+TSLA,2010-12-27,1.868,1.905333,1.670667,1.703333,1.703333,139528500
+TSLA,2010-12-28,1.723333,1.783333,1.666667,1.760667,1.760667,60844500
+TSLA,2010-12-29,1.802,1.867333,1.766667,1.848667,1.848667,49788000
+TSLA,2010-12-30,1.846667,1.86,1.758667,1.766667,1.766667,30616500
+TSLA,2010-12-31,1.771333,1.816667,1.766667,1.775333,1.775333,21268500
+TSLA,2011-01-03,1.789333,1.8,1.726667,1.774667,1.774667,19245000
+TSLA,2011-01-04,1.777333,1.796667,1.734667,1.778,1.778,17811000
+TSLA,2011-01-05,1.765333,1.793333,1.746,1.788667,1.788667,21700500
+TSLA,2011-01-06,1.788667,1.866667,1.787333,1.858667,1.858667,30918000
+TSLA,2011-01-07,1.866667,1.905333,1.86,1.882667,1.882667,33718500
+TSLA,2011-01-10,1.878,1.912,1.87,1.896667,1.896667,20140500
+TSLA,2011-01-11,1.906,1.914,1.794667,1.797333,1.797333,25653000
+TSLA,2011-01-12,1.800667,1.826667,1.768,1.797333,1.797333,14466000
+TSLA,2011-01-13,1.797333,1.798,1.744,1.748,1.748,10854000
+TSLA,2011-01-14,1.743333,1.772,1.707333,1.716667,1.716667,17880000
+TSLA,2011-01-18,1.698667,1.709333,1.65,1.709333,1.709333,24325500
+TSLA,2011-01-19,1.684667,1.698,1.583333,1.602,1.602,35572500
+TSLA,2011-01-20,1.602,1.63,1.491333,1.508,1.508,34198500
+TSLA,2011-01-21,1.541333,1.572667,1.514,1.536,1.536,18255000
+TSLA,2011-01-24,1.568667,1.654,1.548667,1.632667,1.632667,24676500
+TSLA,2011-01-25,1.643333,1.659333,1.601333,1.645333,1.645333,19072500
+TSLA,2011-01-26,1.647333,1.658667,1.606667,1.65,1.65,16198500
+TSLA,2011-01-27,1.649333,1.672,1.635333,1.661333,1.661333,13435500
+TSLA,2011-01-28,1.658667,1.658667,1.583333,1.600667,1.600667,15726000
+TSLA,2011-01-31,1.603333,1.608,1.566667,1.606667,1.606667,12454500
+TSLA,2011-02-01,1.620667,1.648667,1.569333,1.594,1.594,10617000
+TSLA,2011-02-02,1.610667,1.612,1.578,1.596,1.596,8542500
+TSLA,2011-02-03,1.588,1.593333,1.543333,1.575333,1.575333,7680000
+TSLA,2011-02-04,1.562667,1.578,1.548,1.564,1.564,8160000
+TSLA,2011-02-07,1.550667,1.550667,1.525333,1.538,1.538,13426500
+TSLA,2011-02-08,1.585333,1.683333,1.533333,1.632667,1.632667,52573500
+TSLA,2011-02-09,1.608667,1.612,1.519333,1.547333,1.547333,39534000
+TSLA,2011-02-10,1.550667,1.576,1.520667,1.548,1.548,12541500
+TSLA,2011-02-11,1.55,1.583333,1.529333,1.55,1.55,9517500
+TSLA,2011-02-14,1.576,1.609333,1.536667,1.538667,1.538667,19246500
+TSLA,2011-02-15,1.534,1.544667,1.504,1.522667,1.522667,14305500
+TSLA,2011-02-16,1.54,1.664667,1.538,1.648667,1.648667,61726500
+TSLA,2011-02-17,1.642,1.699333,1.57,1.573333,1.573333,39276000
+TSLA,2011-02-18,1.555333,1.566,1.530667,1.545333,1.545333,35560500
+TSLA,2011-02-22,1.525333,1.533333,1.452,1.458,1.458,30969000
+TSLA,2011-02-23,1.478667,1.5,1.407333,1.455333,1.455333,24084000
+TSLA,2011-02-24,1.452,1.505333,1.433333,1.502,1.502,15829500
+TSLA,2011-02-25,1.520667,1.59,1.512667,1.574,1.574,20194500
+TSLA,2011-02-28,1.582667,1.606667,1.566667,1.592667,1.592667,15768000
+TSLA,2011-03-01,1.603333,1.621333,1.58,1.596,1.596,16596000
+TSLA,2011-03-02,1.588,1.618667,1.582,1.601333,1.601333,9949500
+TSLA,2011-03-03,1.632,1.652667,1.604,1.624,1.624,9603000
+TSLA,2011-03-04,1.632,1.666,1.585333,1.663333,1.663333,23701500
+TSLA,2011-03-07,1.662,1.693333,1.646667,1.662667,1.662667,30504000
+TSLA,2011-03-08,1.64,1.664,1.6,1.644,1.644,20998500
+TSLA,2011-03-09,1.644,1.666,1.618,1.648,1.648,13872000
+TSLA,2011-03-10,1.629333,1.632667,1.582,1.600667,1.600667,15255000
+TSLA,2011-03-11,1.59,1.616667,1.568667,1.604667,1.604667,13962000
+TSLA,2011-03-14,1.588,1.6,1.546667,1.55,1.55,17490000
+TSLA,2011-03-15,1.48,1.530667,1.453333,1.53,1.53,19782000
+TSLA,2011-03-16,1.524,1.55,1.512667,1.521333,1.521333,17545500
+TSLA,2011-03-17,1.549333,1.562,1.509333,1.520667,1.520667,13839000
+TSLA,2011-03-18,1.546,1.546,1.500667,1.530667,1.530667,10318500
+TSLA,2011-03-21,1.536667,1.536667,1.502667,1.515333,1.515333,6175500
+TSLA,2011-03-22,1.515333,1.524,1.466667,1.479333,1.479333,8743500
+TSLA,2011-03-23,1.474,1.484667,1.451333,1.480667,1.480667,6342000
+TSLA,2011-03-24,1.476,1.492,1.465333,1.488667,1.488667,6933000
+TSLA,2011-03-25,1.495333,1.533333,1.493333,1.516667,1.516667,8520000
+TSLA,2011-03-28,1.513333,1.569333,1.503333,1.55,1.55,15871500
+TSLA,2011-03-29,1.553333,1.6,1.547333,1.594667,1.594667,11331000
+TSLA,2011-03-30,1.607333,1.632667,1.534,1.580667,1.580667,18349500
+TSLA,2011-03-31,1.77,1.914,1.766667,1.85,1.85,172767000
+TSLA,2011-04-01,1.83,1.878667,1.771333,1.777333,1.777333,42972000
+TSLA,2011-04-04,1.788667,1.8,1.682,1.722,1.722,39139500
+TSLA,2011-04-05,1.726667,1.8,1.712667,1.78,1.78,47713500
+TSLA,2011-04-06,1.799333,1.800667,1.72,1.766,1.766,19324500
+TSLA,2011-04-07,1.79,1.862667,1.763333,1.816,1.816,42154500
+TSLA,2011-04-08,1.838667,1.84,1.757333,1.766,1.766,29196000
+TSLA,2011-04-11,1.764667,1.768667,1.668,1.684667,1.684667,20541000
+TSLA,2011-04-12,1.672,1.680667,1.62,1.643333,1.643333,20361000
+TSLA,2011-04-13,1.675333,1.712667,1.654,1.662,1.662,18172500
+TSLA,2011-04-14,1.658,1.685333,1.613333,1.676,1.676,14751000
+TSLA,2011-04-15,1.71,1.745333,1.694,1.705333,1.705333,14152500
+TSLA,2011-04-18,1.675333,1.708,1.624,1.668667,1.668667,15508500
+TSLA,2011-04-19,1.684,1.684,1.643333,1.677333,1.677333,8230500
+TSLA,2011-04-20,1.713333,1.739333,1.686667,1.716667,1.716667,12558000
+TSLA,2011-04-21,1.723333,1.798667,1.706,1.782667,1.782667,20791500
+TSLA,2011-04-25,1.78,1.782,1.731333,1.759333,1.759333,12013500
+TSLA,2011-04-26,1.777333,1.816667,1.754,1.795333,1.795333,21000000
+TSLA,2011-04-27,1.795333,1.824,1.775333,1.805333,1.805333,14953500
+TSLA,2011-04-28,1.804667,1.846,1.781333,1.844,1.844,24000000
+TSLA,2011-04-29,1.846,1.858,1.828,1.84,1.84,10890000
+TSLA,2011-05-02,1.84,1.853333,1.804,1.83,1.83,11769000
+TSLA,2011-05-03,1.825333,1.826,1.766667,1.791333,1.791333,13708500
+TSLA,2011-05-04,1.785333,1.8,1.716667,1.779333,1.779333,15667500
+TSLA,2011-05-05,1.813333,1.829333,1.744667,1.762667,1.762667,18277500
+TSLA,2011-05-06,1.793333,1.846667,1.774667,1.808,1.808,14725500
+TSLA,2011-05-09,1.8,1.866667,1.79,1.860667,1.860667,13746000
+TSLA,2011-05-10,1.882667,1.93,1.860667,1.888667,1.888667,23029500
+TSLA,2011-05-11,1.88,1.886667,1.794667,1.804667,1.804667,14437500
+TSLA,2011-05-12,1.804667,1.849333,1.776667,1.844667,1.844667,9420000
+TSLA,2011-05-13,1.866667,1.879333,1.82,1.836667,1.836667,9922500
+TSLA,2011-05-16,1.866,1.866,1.77,1.773333,1.773333,11335500
+TSLA,2011-05-17,1.8,1.8,1.714667,1.730667,1.730667,18513000
+TSLA,2011-05-18,1.74,1.764667,1.701333,1.756667,1.756667,10942500
+TSLA,2011-05-19,1.802,1.896,1.773333,1.88,1.88,39826500
+TSLA,2011-05-20,1.884,1.885333,1.823333,1.864667,1.864667,12637500
+TSLA,2011-05-23,1.841333,1.841333,1.774667,1.788,1.788,12954000
+TSLA,2011-05-24,1.801333,1.833333,1.773333,1.781333,1.781333,9205500
+TSLA,2011-05-25,1.793333,1.934,1.744667,1.932,1.932,70396500
+TSLA,2011-05-26,1.921333,1.984,1.873333,1.965333,1.965333,50053500
+TSLA,2011-05-27,1.969333,1.978,1.921333,1.97,1.97,25306500
+TSLA,2011-05-31,1.979333,2.018667,1.97,2.009333,2.009333,49357500
+TSLA,2011-06-01,2,2.006667,1.892,1.901333,1.901333,22948500
+TSLA,2011-06-02,1.901333,1.954667,1.900667,1.917333,1.917333,14794500
+TSLA,2011-06-03,1.996667,2.1,1.966667,2.008667,2.008667,93138000
+TSLA,2011-06-06,2.006667,2.008667,1.884,1.913333,1.913333,34966500
+TSLA,2011-06-07,1.929333,1.959333,1.884,1.891333,1.891333,18331500
+TSLA,2011-06-08,1.896,1.906667,1.801333,1.808,1.808,25438500
+TSLA,2011-06-09,1.828667,1.873333,1.806667,1.841333,1.841333,24048000
+TSLA,2011-06-10,1.834667,1.886667,1.823333,1.857333,1.857333,23499000
+TSLA,2011-06-13,1.871333,1.925333,1.858667,1.895333,1.895333,25701000
+TSLA,2011-06-14,1.902667,1.98,1.901333,1.906667,1.906667,23601000
+TSLA,2011-06-15,1.896,1.896667,1.804667,1.821333,1.821333,20175000
+TSLA,2011-06-16,1.844667,1.866667,1.716,1.766667,1.766667,27633000
+TSLA,2011-06-17,1.791333,1.846667,1.742667,1.766667,1.766667,25710000
+TSLA,2011-06-20,1.752667,1.764,1.7,1.734,1.734,23067000
+TSLA,2011-06-21,1.749333,1.848667,1.733333,1.835333,1.835333,22440000
+TSLA,2011-06-22,1.824667,1.883333,1.806667,1.814,1.814,22134000
+TSLA,2011-06-23,1.813333,1.848,1.747333,1.847333,1.847333,17550000
+TSLA,2011-06-24,1.842667,1.864667,1.817333,1.838,1.838,54127500
+TSLA,2011-06-27,1.848667,1.885333,1.820667,1.830667,1.830667,27141000
+TSLA,2011-06-28,1.852667,1.883333,1.844667,1.874,1.874,13338000
+TSLA,2011-06-29,1.9,1.939333,1.871333,1.886,1.886,21927000
+TSLA,2011-06-30,1.9,1.955333,1.893333,1.942,1.942,14200500
+TSLA,2011-07-01,1.938,1.973333,1.92,1.934667,1.934667,12823500
+TSLA,2011-07-05,1.934667,1.968,1.914,1.942667,1.942667,14940000
+TSLA,2011-07-06,1.942667,1.942667,1.903333,1.930667,1.930667,13903500
+TSLA,2011-07-07,1.942667,2,1.934,1.982,1.982,19918500
+TSLA,2011-07-08,1.992667,1.992667,1.906,1.920667,1.920667,18609000
+TSLA,2011-07-11,1.893333,1.902,1.866667,1.89,1.89,14637000
+TSLA,2011-07-12,1.891333,1.939333,1.866667,1.878,1.878,15681000
+TSLA,2011-07-13,1.895333,1.935333,1.86,1.909333,1.909333,15990000
+TSLA,2011-07-14,1.902,1.930667,1.816667,1.840667,1.840667,17385000
+TSLA,2011-07-15,1.852667,1.855333,1.826667,1.838667,1.838667,10635000
+TSLA,2011-07-18,1.822667,1.83,1.775333,1.815333,1.815333,12778500
+TSLA,2011-07-19,1.838667,1.874,1.836,1.859333,1.859333,15391500
+TSLA,2011-07-20,1.866667,2.029333,1.853333,1.912667,1.912667,45724500
+TSLA,2011-07-21,1.927333,1.944,1.873333,1.913333,1.913333,15172500
+TSLA,2011-07-22,1.913333,1.969333,1.903333,1.952667,1.952667,8752500
+TSLA,2011-07-25,1.934,1.95,1.896,1.899333,1.899333,10099500
+TSLA,2011-07-26,1.887333,1.918,1.864667,1.866667,1.866667,11409000
+TSLA,2011-07-27,1.9,1.9,1.834,1.842667,1.842667,14377500
+TSLA,2011-07-28,1.84,1.903333,1.836,1.878,1.878,14080500
+TSLA,2011-07-29,1.853333,1.893333,1.833333,1.878,1.878,14223000
+TSLA,2011-08-01,1.911333,1.932,1.880667,1.918,1.918,17473500
+TSLA,2011-08-02,1.912667,1.946667,1.818,1.822667,1.822667,23241000
+TSLA,2011-08-03,1.833333,1.855333,1.756,1.813333,1.813333,26917500
+TSLA,2011-08-04,1.767333,1.792667,1.644667,1.65,1.65,45967500
+TSLA,2011-08-05,1.666,1.692,1.522,1.616,1.616,29466000
+TSLA,2011-08-08,1.54,1.629333,1.54,1.576,1.576,39127500
+TSLA,2011-08-09,1.61,1.696667,1.58,1.670667,1.670667,20001000
+TSLA,2011-08-10,1.696,1.696,1.575333,1.588,1.588,23463000
+TSLA,2011-08-11,1.602667,1.716667,1.6,1.686667,1.686667,12547500
+TSLA,2011-08-12,1.706667,1.809333,1.690667,1.754,1.754,15136500
+TSLA,2011-08-15,1.774667,1.783333,1.728667,1.748667,1.748667,11079000
+TSLA,2011-08-16,1.742,1.769333,1.722,1.74,1.74,8065500
+TSLA,2011-08-17,1.759333,1.776667,1.700667,1.722,1.722,9655500
+TSLA,2011-08-18,1.666667,1.676667,1.564667,1.617333,1.617333,15849000
+TSLA,2011-08-19,1.590667,1.614667,1.466667,1.486667,1.486667,20629500
+TSLA,2011-08-22,1.540667,1.586667,1.445333,1.463333,1.463333,14791500
+TSLA,2011-08-23,1.462,1.540667,1.433333,1.530667,1.530667,13035000
+TSLA,2011-08-24,1.54,1.595333,1.522,1.591333,1.591333,10264500
+TSLA,2011-08-25,1.591333,1.591333,1.526667,1.540667,1.540667,10197000
+TSLA,2011-08-26,1.514,1.596667,1.471333,1.582,1.582,11427000
+TSLA,2011-08-29,1.614667,1.656667,1.601333,1.647333,1.647333,12051000
+TSLA,2011-08-30,1.633333,1.651333,1.606,1.642,1.642,5493000
+TSLA,2011-08-31,1.653333,1.7,1.618667,1.649333,1.649333,12357000
+TSLA,2011-09-01,1.644,1.658,1.589333,1.6,1.6,12721500
+TSLA,2011-09-02,1.577333,1.599333,1.512,1.538,1.538,11548500
+TSLA,2011-09-06,1.5,1.546667,1.486,1.529333,1.529333,12147000
+TSLA,2011-09-07,1.559333,1.6,1.552,1.589333,1.589333,6888000
+TSLA,2011-09-08,1.572,1.602,1.552,1.574,1.574,7585500
+TSLA,2011-09-09,1.558,1.571333,1.503333,1.531333,1.531333,10039500
+TSLA,2011-09-12,1.5,1.554,1.496667,1.525333,1.525333,8499000
+TSLA,2011-09-13,1.534,1.606667,1.516667,1.605333,1.605333,10897500
+TSLA,2011-09-14,1.616667,1.656,1.586,1.622667,1.622667,12462000
+TSLA,2011-09-15,1.638667,1.662,1.622,1.654667,1.654667,8439000
+TSLA,2011-09-16,1.652,1.722667,1.632667,1.72,1.72,21256500
+TSLA,2011-09-19,1.663333,1.720667,1.588,1.718,1.718,17361000
+TSLA,2011-09-20,1.732,1.773333,1.711333,1.734,1.734,17706000
+TSLA,2011-09-21,1.73,1.796667,1.713333,1.723333,1.723333,14814000
+TSLA,2011-09-22,1.709333,1.740667,1.658667,1.708667,1.708667,11637000
+TSLA,2011-09-23,1.699333,1.774667,1.69,1.758667,1.758667,17346000
+TSLA,2011-09-26,1.768,1.768,1.66,1.701333,1.701333,14022000
+TSLA,2011-09-27,1.733333,1.799333,1.704667,1.746,1.746,10117500
+TSLA,2011-09-28,1.733333,1.766667,1.634,1.639333,1.639333,10849500
+TSLA,2011-09-29,1.714667,1.721333,1.57,1.608,1.608,13944000
+TSLA,2011-09-30,1.653333,1.659333,1.566,1.626,1.626,20041500
+TSLA,2011-10-03,1.663333,1.666667,1.55,1.582,1.582,15348000
+TSLA,2011-10-04,1.552667,1.621333,1.528667,1.577333,1.577333,18004500
+TSLA,2011-10-05,1.602,1.722667,1.556667,1.691333,1.691333,18442500
+TSLA,2011-10-06,1.691333,1.84,1.668,1.797333,1.797333,26536500
+TSLA,2011-10-07,1.798667,1.84,1.736667,1.799333,1.799333,19674000
+TSLA,2011-10-10,1.820667,1.878667,1.8,1.858667,1.858667,13852500
+TSLA,2011-10-11,1.834,1.851333,1.806,1.840667,1.840667,8635500
+TSLA,2011-10-12,1.816667,1.866667,1.813333,1.853333,1.853333,16851000
+TSLA,2011-10-13,1.842,1.898,1.829333,1.862667,1.862667,15652500
+TSLA,2011-10-14,1.866667,1.903333,1.817333,1.87,1.87,21007500
+TSLA,2011-10-17,1.857333,1.866667,1.817333,1.828,1.828,11317500
+TSLA,2011-10-18,1.82,1.895333,1.780667,1.889333,1.889333,14995500
+TSLA,2011-10-19,1.868,1.870667,1.82,1.838,1.838,11893500
+TSLA,2011-10-20,1.829333,1.831333,1.8,1.822667,1.822667,14995500
+TSLA,2011-10-21,1.826667,1.886667,1.800667,1.868667,1.868667,17139000
+TSLA,2011-10-24,1.858,1.926,1.85,1.903333,1.903333,14109000
+TSLA,2011-10-25,1.882,1.924,1.853333,1.883333,1.883333,9816000
+TSLA,2011-10-26,1.879333,1.891333,1.826667,1.865333,1.865333,7657500
+TSLA,2011-10-27,1.889333,1.93,1.874,1.917333,1.917333,13041000
+TSLA,2011-10-28,1.9,2,1.867333,1.991333,1.991333,18960000
+TSLA,2011-10-31,1.966667,1.967333,1.916667,1.958,1.958,17010000
+TSLA,2011-11-01,1.892667,1.928,1.866667,1.925333,1.925333,9528000
+TSLA,2011-11-02,1.933333,1.950667,1.883333,1.914,1.914,13129500
+TSLA,2011-11-03,2,2.166,1.968667,2.164,2.164,37645500
+TSLA,2011-11-04,2.097333,2.16,2.034,2.154,2.154,45493500
+TSLA,2011-11-07,2.109333,2.133333,2.05,2.084667,2.084667,18994500
+TSLA,2011-11-08,2.091333,2.133333,2.048,2.122667,2.122667,17518500
+TSLA,2011-11-09,2.058,2.099333,2.02,2.058667,2.058667,14305500
+TSLA,2011-11-10,2.062667,2.1,2.043333,2.088667,2.088667,11209500
+TSLA,2011-11-11,2.126667,2.3,2.038,2.242667,2.242667,58024500
+TSLA,2011-11-14,2.2,2.236,2.174667,2.214667,2.214667,19885500
+TSLA,2011-11-15,2.194667,2.293333,2.182,2.262,2.262,13365000
+TSLA,2011-11-16,2.232,2.333333,2.226667,2.329333,2.329333,27498000
+TSLA,2011-11-17,2.3,2.326667,2.212667,2.245333,2.245333,20239500
+TSLA,2011-11-18,2.242667,2.274,2.169333,2.173333,2.173333,13542000
+TSLA,2011-11-21,2.162667,2.162667,2.07,2.117333,2.117333,15474000
+TSLA,2011-11-22,2.117333,2.186,2.07,2.138,2.138,10989000
+TSLA,2011-11-23,2.117333,2.136667,2.083333,2.096667,2.096667,6777000
+TSLA,2011-11-25,2.103333,2.160667,2.072,2.110667,2.110667,3594000
+TSLA,2011-11-28,2.133333,2.218667,2.120667,2.170667,2.170667,10218000
+TSLA,2011-11-29,2.166,2.204667,2.108667,2.116667,2.116667,8866500
+TSLA,2011-11-30,2.166667,2.195333,2.148,2.182667,2.182667,11404500
+TSLA,2011-12-01,2.171333,2.266,2.132,2.173333,2.173333,15453000
+TSLA,2011-12-02,2.188667,2.246,2.16,2.22,2.22,12042000
+TSLA,2011-12-05,2.235333,2.333333,2.228667,2.294667,2.294667,17401500
+TSLA,2011-12-06,2.28,2.332,2.268667,2.324667,2.324667,14277000
+TSLA,2011-12-07,2.308667,2.326,2.253333,2.279333,2.279333,10114500
+TSLA,2011-12-08,2.056,2.11,1.974,2.059333,2.059333,49587000
+TSLA,2011-12-09,2.036,2.074667,2.018667,2.069333,2.069333,18592500
+TSLA,2011-12-12,2.029333,2.041333,2.001333,2.027333,2.027333,11380500
+TSLA,2011-12-13,2.038,2.062,1.927333,1.963333,1.963333,14911500
+TSLA,2011-12-14,1.966667,1.978667,1.866667,1.902,1.902,17458500
+TSLA,2011-12-15,1.911333,1.944667,1.874667,1.908,1.908,10504500
+TSLA,2011-12-16,1.919333,1.928667,1.865333,1.866667,1.866667,15445500
+TSLA,2011-12-19,1.872667,1.9,1.824667,1.85,1.85,14805000
+TSLA,2011-12-20,1.87,1.896667,1.848,1.86,1.86,12649500
+TSLA,2011-12-21,1.860667,1.871333,1.735333,1.838,1.838,25582500
+TSLA,2011-12-22,1.84,1.87,1.82,1.851333,1.851333,15141000
+TSLA,2011-12-23,1.866667,1.866667,1.834667,1.86,1.86,8871000
+TSLA,2011-12-27,1.844,1.918,1.842667,1.904667,1.904667,11662500
+TSLA,2011-12-28,1.932667,1.949333,1.869333,1.900667,1.900667,8628000
+TSLA,2011-12-29,1.906,1.956,1.903333,1.915333,1.915333,7323000
+TSLA,2011-12-30,1.899333,1.932,1.883333,1.904,1.904,5097000
+TSLA,2012-01-03,1.929333,1.966667,1.843333,1.872,1.872,13921500
+TSLA,2012-01-04,1.880667,1.911333,1.833333,1.847333,1.847333,9451500
+TSLA,2012-01-05,1.850667,1.862,1.79,1.808,1.808,15082500
+TSLA,2012-01-06,1.813333,1.852667,1.760667,1.794,1.794,14794500
+TSLA,2012-01-09,1.8,1.832667,1.741333,1.816667,1.816667,13455000
+TSLA,2012-01-10,1.829333,1.850667,1.816667,1.841333,1.841333,10077000
+TSLA,2012-01-11,1.841333,1.892,1.82,1.882,1.882,10084500
+TSLA,2012-01-12,1.898667,1.908,1.854,1.883333,1.883333,10939500
+TSLA,2012-01-13,1.893333,1.9,1.509333,1.519333,1.519333,82506000
+TSLA,2012-01-17,1.774667,1.822667,1.760667,1.773333,1.773333,69774000
+TSLA,2012-01-18,1.779333,1.792,1.75,1.787333,1.787333,18903000
+TSLA,2012-01-19,1.812667,1.849333,1.774,1.784,1.784,18694500
+TSLA,2012-01-20,1.793333,1.8,1.76,1.773333,1.773333,9934500
+TSLA,2012-01-23,1.787333,1.814,1.773333,1.784667,1.784667,8919000
+TSLA,2012-01-24,1.775333,1.845333,1.762667,1.828,1.828,12870000
+TSLA,2012-01-25,1.818,1.867333,1.803333,1.864667,1.864667,9168000
+TSLA,2012-01-26,1.871333,1.972,1.866667,1.929333,1.929333,19066500
+TSLA,2012-01-27,1.9,1.981333,1.9,1.955333,1.955333,11226000
+TSLA,2012-01-30,1.966,1.974,1.902,1.971333,1.971333,10935000
+TSLA,2012-01-31,1.993333,2,1.924667,1.938,1.938,14346000
+TSLA,2012-02-01,1.938,1.98,1.933333,1.972,1.972,7848000
+TSLA,2012-02-02,1.981333,2.058667,1.974,2.016667,2.016667,12085500
+TSLA,2012-02-03,2.027333,2.088667,2.016667,2.076667,2.076667,11467500
+TSLA,2012-02-06,2.073333,2.126667,2.07,2.12,2.12,9781500
+TSLA,2012-02-07,2.12,2.12,2.054667,2.106667,2.106667,15324000
+TSLA,2012-02-08,2.106667,2.134,2.086,2.128667,2.128667,9355500
+TSLA,2012-02-09,2.133333,2.193333,2.095333,2.172,2.172,19156500
+TSLA,2012-02-10,2.150667,2.151333,1.989333,2.073333,2.073333,28113000
+TSLA,2012-02-13,2.103333,2.137333,2.06,2.099333,2.099333,17368500
+TSLA,2012-02-14,2.116,2.252667,2.093333,2.211333,2.211333,27162000
+TSLA,2012-02-15,2.206667,2.294,2.151333,2.24,2.24,41427000
+TSLA,2012-02-16,2.233333,2.300667,2.169333,2.278667,2.278667,33295500
+TSLA,2012-02-17,2.266,2.331333,2.233333,2.331333,2.331333,20650500
+TSLA,2012-02-21,2.324667,2.324667,2.254,2.3,2.3,17037000
+TSLA,2012-02-22,2.3,2.314667,2.166667,2.281333,2.281333,24819000
+TSLA,2012-02-23,2.266,2.331333,2.237333,2.302,2.302,12306000
+TSLA,2012-02-24,2.282,2.301333,2.218,2.25,2.25,14398500
+TSLA,2012-02-27,2.227333,2.266667,2.2,2.241333,2.241333,9090000
+TSLA,2012-02-28,2.242667,2.296,2.211333,2.254,2.254,9183000
+TSLA,2012-02-29,2.254,2.274667,2.209333,2.227333,2.227333,8035500
+TSLA,2012-03-01,2.234,2.3,2.220667,2.294,2.294,10552500
+TSLA,2012-03-02,2.293333,2.3,2.247333,2.269333,2.269333,8250000
+TSLA,2012-03-05,2.29,2.293333,2.230667,2.251333,2.251333,7005000
+TSLA,2012-03-06,2.216667,2.218667,2.174667,2.207333,2.207333,8607000
+TSLA,2012-03-07,2.208,2.220667,2.194,2.208,2.208,5473500
+TSLA,2012-03-08,2.207333,2.232667,2.202667,2.204667,2.204667,9499500
+TSLA,2012-03-09,2.213333,2.354,2.213333,2.316,2.316,23301000
+TSLA,2012-03-12,2.312667,2.419333,2.306667,2.400667,2.400667,29449500
+TSLA,2012-03-13,2.434,2.439333,2.366667,2.406,2.406,15024000
+TSLA,2012-03-14,2.4,2.4,2.32,2.352667,2.352667,12772500
+TSLA,2012-03-15,2.352,2.365333,2.318667,2.333333,2.333333,8574000
+TSLA,2012-03-16,2.326667,2.392667,2.322,2.354667,2.354667,10939500
+TSLA,2012-03-19,2.350667,2.354667,2.302667,2.332,2.332,15234000
+TSLA,2012-03-20,2.332,2.346667,2.304667,2.330667,2.330667,8505000
+TSLA,2012-03-21,2.329333,2.353333,2.306667,2.343333,2.343333,9108000
+TSLA,2012-03-22,2.331333,2.343333,2.286667,2.293333,2.293333,7836000
+TSLA,2012-03-23,2.284,2.308667,2.21,2.272,2.272,17559000
+TSLA,2012-03-26,2.372667,2.539333,2.336,2.493333,2.493333,47107500
+TSLA,2012-03-27,2.477333,2.663333,2.468667,2.529333,2.529333,38088000
+TSLA,2012-03-28,2.518667,2.562667,2.474,2.523333,2.523333,14325000
+TSLA,2012-03-29,2.546,2.546,2.468667,2.488667,2.488667,11946000
+TSLA,2012-03-30,2.501333,2.529333,2.445333,2.482667,2.482667,13296000
+TSLA,2012-04-02,2.488667,2.531333,2.435333,2.438667,2.438667,15429000
+TSLA,2012-04-03,2.446667,2.564667,2.444667,2.534,2.534,16471500
+TSLA,2012-04-04,2.351333,2.366,2.312667,2.333333,2.333333,67227000
+TSLA,2012-04-05,2.34,2.362667,2.294,2.298667,2.298667,22641000
+TSLA,2012-04-09,2.273333,2.286,2.206667,2.21,2.21,24835500
+TSLA,2012-04-10,2.21,2.256667,2.14,2.164,2.164,27715500
+TSLA,2012-04-11,2.216,2.2193329999999998,2.134,2.206,2.206,16582500
+TSLA,2012-04-12,2.251333,2.298667,2.194667,2.229333,2.229333,15508500
+TSLA,2012-04-13,2.262667,2.269333,2.19,2.239333,2.239333,9744000
+TSLA,2012-04-16,2.227333,2.246667,2.139333,2.15,2.15,16494000
+TSLA,2012-04-17,2.162,2.204667,2.136,2.149333,2.149333,16732500
+TSLA,2012-04-18,2.139333,2.183333,2.102,2.177333,2.177333,12346500
+TSLA,2012-04-19,2.183333,2.228667,2.166667,2.210667,2.210667,11623500
+TSLA,2012-04-20,2.209333,2.248667,2.196,2.210667,2.210667,12327000
+TSLA,2012-04-23,2.190667,2.198,2.114,2.129333,2.129333,13362000
+TSLA,2012-04-24,2.121333,2.146667,2.066667,2.121333,2.121333,10117500
+TSLA,2012-04-25,2.138,2.199333,2.138,2.194,2.194,10683000
+TSLA,2012-04-26,2.197333,2.234667,2.194,2.232667,2.232667,6379500
+TSLA,2012-04-27,2.24,2.242,2.194,2.222667,2.222667,8865000
+TSLA,2012-04-30,2.218,2.224,2.172,2.208667,2.208667,6208500
+TSLA,2012-05-01,2.208667,2.2806670000000002,2.208667,2.252,2.252,9885000
+TSLA,2012-05-02,2.233333,2.292667,2.226,2.262667,2.262667,7459500
+TSLA,2012-05-03,2.260667,2.266667,2.142,2.164,2.164,12619500
+TSLA,2012-05-04,2.154667,2.164,2.093333,2.122,2.122,18712500
+TSLA,2012-05-07,2.130667,2.172,2.107333,2.164667,2.164667,17370000
+TSLA,2012-05-08,2.166667,2.182,1.958,2.012667,2.012667,46458000
+TSLA,2012-05-09,2.02,2.051333,1.984,2.004,2.004,29218500
+TSLA,2012-05-10,2.198,2.312,2.16,2.197333,2.197333,83344500
+TSLA,2012-05-11,2.166,2.229333,2.144,2.15,2.15,18319500
+TSLA,2012-05-14,2.128,2.142,2.003333,2.004,2.004,20713500
+TSLA,2012-05-15,2.017333,2.064,1.948,1.962,1.962,23785500
+TSLA,2012-05-16,1.972,2.012,1.925333,1.945333,1.945333,18856500
+TSLA,2012-05-17,1.953333,1.986,1.882667,1.904667,1.904667,17235000
+TSLA,2012-05-18,1.891333,1.897333,1.788667,1.837333,1.837333,24247500
+TSLA,2012-05-21,1.838667,1.950667,1.808,1.918,1.918,22128000
+TSLA,2012-05-22,2.006667,2.089333,2,2.053333,2.053333,35493000
+TSLA,2012-05-23,2.037333,2.07,1.966667,2.068,2.068,18306000
+TSLA,2012-05-24,2.083333,2.083333,1.979333,2.018667,2.018667,16134000
+TSLA,2012-05-25,2.010667,2.027333,1.946667,1.987333,1.987333,11355000
+TSLA,2012-05-29,2.000667,2.128667,2.000667,2.112667,2.112667,24750000
+TSLA,2012-05-30,2.072,2.094667,2.016,2.027333,2.027333,19608000
+TSLA,2012-05-31,2.004667,2.019333,1.916667,1.966667,1.966667,16780500
+TSLA,2012-06-01,1.902,1.944,1.850667,1.876667,1.876667,13287000
+TSLA,2012-06-04,1.868667,1.894,1.807333,1.858667,1.858667,15463500
+TSLA,2012-06-05,1.856,1.892667,1.837333,1.860667,1.860667,9463500
+TSLA,2012-06-06,1.88,1.963333,1.876,1.948,1.948,13648500
+TSLA,2012-06-07,1.987333,1.991333,1.923333,1.928667,1.928667,7381500
+TSLA,2012-06-08,1.924,2.012667,1.876667,2.005333,2.005333,13216500
+TSLA,2012-06-11,2.020667,2.066667,1.930667,1.941333,1.941333,9540000
+TSLA,2012-06-12,1.948667,1.989333,1.920667,1.977333,1.977333,8535000
+TSLA,2012-06-13,1.97,2.042667,1.964667,1.984667,1.984667,12661500
+TSLA,2012-06-14,2.012,2.043333,1.908,1.959333,1.959333,13083000
+TSLA,2012-06-15,1.959333,1.996667,1.920667,1.994,1.994,9702000
+TSLA,2012-06-18,1.996,2.155333,1.966667,2.122667,2.122667,18852000
+TSLA,2012-06-19,2.134667,2.177333,2.1,2.139333,2.139333,13666500
+TSLA,2012-06-20,2.233333,2.3,2.214,2.252,2.252,51336000
+TSLA,2012-06-21,2.284,2.285333,2.122667,2.146,2.146,28378500
+TSLA,2012-06-22,2.173333,2.265333,2.164,2.252667,2.252667,45699000
+TSLA,2012-06-25,2.262667,2.274667,2.183333,2.207333,2.207333,22477500
+TSLA,2012-06-26,2.136667,2.156667,2.092667,2.107333,2.107333,39208500
+TSLA,2012-06-27,2.126667,2.163333,2.104667,2.130667,2.130667,15708000
+TSLA,2012-06-28,2.126667,2.140667,2.041333,2.094,2.094,13711500
+TSLA,2012-06-29,2.186667,2.186667,2.066667,2.086,2.086,16887000
+TSLA,2012-07-02,2.09,2.12,2.012667,2.026667,2.026667,19734000
+TSLA,2012-07-03,2.04,2.066667,2.026667,2.044,2.044,14205000
+TSLA,2012-07-05,2.054,2.111333,2.053333,2.082,2.082,18807000
+TSLA,2012-07-06,2.066,2.115333,2.053333,2.066,2.066,11767500
+TSLA,2012-07-09,2.062667,2.122,2.044667,2.099333,2.099333,13657500
+TSLA,2012-07-10,2.102667,2.165333,2.059333,2.084667,2.084667,11376000
+TSLA,2012-07-11,2.104667,2.112,2.067333,2.100667,2.100667,9579000
+TSLA,2012-07-12,2.086,2.200667,2.053333,2.18,2.18,16885500
+TSLA,2012-07-13,2.198,2.293333,2.188667,2.283333,2.283333,19572000
+TSLA,2012-07-16,2.288,2.4,2.26,2.397333,2.397333,26160000
+TSLA,2012-07-17,2.333333,2.347333,2.158667,2.223333,2.223333,38539500
+TSLA,2012-07-18,2.094667,2.244667,2.070667,2.143333,2.143333,43228500
+TSLA,2012-07-19,2.181333,2.21,2.136,2.151333,2.151333,21538500
+TSLA,2012-07-20,2.138,2.15,2.083333,2.119333,2.119333,23527500
+TSLA,2012-07-23,2.07,2.086667,2.041333,2.044,2.044,20802000
+TSLA,2012-07-24,2.044,2.069333,1.974667,1.989333,1.989333,22504500
+TSLA,2012-07-25,1.994667,1.998667,1.916667,1.93,1.93,42633000
+TSLA,2012-07-26,1.993333,2,1.842667,1.875333,1.875333,33934500
+TSLA,2012-07-27,1.914,1.977333,1.873333,1.967333,1.967333,25095000
+TSLA,2012-07-30,1.967333,2.016667,1.814,1.823333,1.823333,30978000
+TSLA,2012-07-31,1.836,1.864667,1.823333,1.828,1.828,23626500
+TSLA,2012-08-01,1.866,1.866,1.735333,1.75,1.75,23884500
+TSLA,2012-08-02,1.789333,1.79,1.701333,1.74,1.74,19576500
+TSLA,2012-08-03,1.793333,1.836667,1.782667,1.818,1.818,18142500
+TSLA,2012-08-06,1.836667,1.913333,1.836667,1.884667,1.884667,22923000
+TSLA,2012-08-07,1.918,2.06,1.9,2.016667,2.016667,35808000
+TSLA,2012-08-08,1.993333,2,1.906,1.939333,1.939333,19633500
+TSLA,2012-08-09,1.968,2,1.942,1.960667,1.960667,10089000
+TSLA,2012-08-10,1.954,1.996,1.954,1.996,1.996,10611000
+TSLA,2012-08-13,1.979333,2.086667,1.94,2.078,2.078,13051500
+TSLA,2012-08-14,2.05,2.078,1.950667,1.961333,1.961333,11901000
+TSLA,2012-08-15,1.959333,1.98,1.920667,1.96,1.96,7881000
+TSLA,2012-08-16,1.968667,2.026,1.966667,2.02,2.02,10035000
+TSLA,2012-08-17,2.019333,2.047333,1.998667,2.000667,2.000667,7623000
+TSLA,2012-08-20,2.01,2.026,1.94,1.967333,1.967333,17686500
+TSLA,2012-08-21,1.972,2,1.933333,1.940667,1.940667,11424000
+TSLA,2012-08-22,1.934,2.002667,1.934,1.996667,1.996667,11632500
+TSLA,2012-08-23,2,2.056667,1.976667,2.048667,2.048667,22065000
+TSLA,2012-08-24,2.004,2.016,1.960667,1.966667,1.966667,21441000
+TSLA,2012-08-27,1.971333,1.98,1.878,1.888,1.888,20256000
+TSLA,2012-08-28,1.893333,1.958667,1.866667,1.912667,1.912667,21040500
+TSLA,2012-08-29,1.899333,1.909333,1.868,1.894,1.894,12583500
+TSLA,2012-08-30,1.906667,1.916,1.873333,1.894,1.894,9846000
+TSLA,2012-08-31,1.907333,1.922667,1.88,1.901333,1.901333,8097000
+TSLA,2012-09-04,1.901333,1.932667,1.86,1.876,1.876,11287500
+TSLA,2012-09-05,1.867333,1.9,1.854,1.862667,1.862667,9589500
+TSLA,2012-09-06,1.866667,1.926667,1.86,1.903333,1.903333,12625500
+TSLA,2012-09-07,1.903333,1.971333,1.9,1.956667,1.956667,14298000
+TSLA,2012-09-10,1.946667,1.956667,1.82,1.824667,1.824667,22249500
+TSLA,2012-09-11,1.850667,1.877333,1.826667,1.853333,1.853333,15223500
+TSLA,2012-09-12,1.86,1.905333,1.853333,1.885333,1.885333,17178000
+TSLA,2012-09-13,1.904667,1.966667,1.898667,1.965333,1.965333,22270500
+TSLA,2012-09-14,2,2.043333,1.976667,2.026,2.026,23049000
+TSLA,2012-09-17,2.156667,2.185333,2.100667,2.169333,2.169333,48192000
+TSLA,2012-09-18,2.125333,2.126667,2.045333,2.089333,2.089333,26827500
+TSLA,2012-09-19,2.066667,2.116,2.062667,2.07,2.07,15727500
+TSLA,2012-09-20,2.062,2.1,2.045333,2.06,2.06,13686000
+TSLA,2012-09-21,2.073333,2.099333,1.969333,2.001333,2.001333,28050000
+TSLA,2012-09-24,1.967333,2.068667,1.96,2.044,2.044,19528500
+TSLA,2012-09-25,1.908,1.965333,1.835333,1.844,1.844,85206000
+TSLA,2012-09-26,1.844,1.893333,1.832,1.836,1.836,22908000
+TSLA,2012-09-27,1.854667,1.902667,1.84,1.899333,1.899333,26379000
+TSLA,2012-09-28,1.915333,1.992667,1.907333,1.952,1.952,65151000
+TSLA,2012-10-01,1.966667,1.992667,1.933333,1.944,1.944,13266000
+TSLA,2012-10-02,1.952,1.992667,1.933333,1.986667,1.986667,10935000
+TSLA,2012-10-03,1.983333,1.996667,1.949333,1.953333,1.953333,15792000
+TSLA,2012-10-04,2,2.006667,1.91,1.96,1.96,23119500
+TSLA,2012-10-05,1.98,1.987333,1.912,1.926,1.926,14079000
+TSLA,2012-10-08,1.924,1.96,1.907333,1.95,1.95,13345500
+TSLA,2012-10-09,1.941333,1.941333,1.883333,1.891333,1.891333,17895000
+TSLA,2012-10-10,1.892667,1.914667,1.867333,1.893333,1.893333,7554000
+TSLA,2012-10-11,1.929333,1.932,1.883333,1.888,1.888,6759000
+TSLA,2012-10-12,1.888,1.915333,1.833333,1.842667,1.842667,14814000
+TSLA,2012-10-15,1.868,1.87,1.790667,1.822,1.822,22030500
+TSLA,2012-10-16,1.844667,1.872667,1.822667,1.870667,1.870667,7189500
+TSLA,2012-10-17,1.883333,1.922667,1.853333,1.921333,1.921333,10020000
+TSLA,2012-10-18,1.932667,1.932667,1.852,1.869333,1.869333,11115000
+TSLA,2012-10-19,1.855333,1.88,1.82,1.849333,1.849333,15411000
+TSLA,2012-10-22,1.866,1.866667,1.824,1.856667,1.856667,7053000
+TSLA,2012-10-23,1.825333,1.904,1.824667,1.892667,1.892667,11235000
+TSLA,2012-10-24,1.901333,1.901333,1.816667,1.828,1.828,15246000
+TSLA,2012-10-25,1.853333,1.853333,1.83,1.834667,1.834667,8665500
+TSLA,2012-10-26,1.835333,1.853333,1.801333,1.825333,1.825333,7161000
+TSLA,2012-10-31,1.846667,1.89,1.824667,1.875333,1.875333,11628000
+TSLA,2012-11-01,1.883333,1.966,1.88,1.95,1.95,15361500
+TSLA,2012-11-02,1.951333,1.97,1.903333,1.928,1.928,15454500
+TSLA,2012-11-05,1.986667,2.105333,1.955333,2.1,2.1,30733500
+TSLA,2012-11-06,2.040667,2.08,1.996667,2.076667,2.076667,34860000
+TSLA,2012-11-07,2.066667,2.136667,2.054,2.102667,2.102667,25717500
+TSLA,2012-11-08,2.067333,2.125333,2.062667,2.087333,2.087333,19110000
+TSLA,2012-11-09,2.04,2.062,1.99,2.021333,2.021333,12945000
+TSLA,2012-11-12,2.019333,2.094667,2.010667,2.071333,2.071333,8338500
+TSLA,2012-11-13,2.086,2.133333,2.048,2.107333,2.107333,14974500
+TSLA,2012-11-14,2.130667,2.141333,2.08,2.092,2.092,13069500
+TSLA,2012-11-15,2.086667,2.096,2.033333,2.054667,2.054667,14760000
+TSLA,2012-11-16,2.076667,2.133333,2.039333,2.122667,2.122667,13630500
+TSLA,2012-11-19,2.138,2.216667,2.122667,2.194667,2.194667,20886000
+TSLA,2012-11-20,2.186667,2.206667,2.127333,2.2,2.2,13837500
+TSLA,2012-11-21,2.174,2.231333,2.152667,2.164667,2.164667,14448000
+TSLA,2012-11-23,2.173333,2.188667,2.113333,2.142,2.142,6454500
+TSLA,2012-11-26,2.14,2.153333,2.108,2.151333,2.151333,7437000
+TSLA,2012-11-27,2.142,2.177333,2.101333,2.143333,2.143333,13662000
+TSLA,2012-11-28,2.133333,2.286,2.127333,2.215333,2.215333,22878000
+TSLA,2012-11-29,2.229333,2.266667,2.191333,2.246,2.246,16551000
+TSLA,2012-11-30,2.242,2.285333,2.200667,2.254667,2.254667,21304500
+TSLA,2012-12-03,2.259333,2.333333,2.233333,2.308,2.308,31285500
+TSLA,2012-12-04,2.272,2.32,2.236667,2.26,2.26,18949500
+TSLA,2012-12-05,2.254667,2.279333,2.238667,2.247333,2.247333,9922500
+TSLA,2012-12-06,2.254667,2.32,2.233333,2.26,2.26,9906000
+TSLA,2012-12-07,2.286667,2.299333,2.256667,2.278,2.278,9966000
+TSLA,2012-12-10,2.295333,2.32,2.278667,2.304667,2.304667,13947000
+TSLA,2012-12-11,2.306667,2.366667,2.297333,2.352,2.352,23589000
+TSLA,2012-12-12,2.347333,2.386667,2.33,2.350667,2.350667,30957000
+TSLA,2012-12-13,2.350667,2.353333,2.183333,2.240667,2.240667,32269500
+TSLA,2012-12-14,2.252,2.293333,2.239333,2.254,2.254,15345000
+TSLA,2012-12-17,2.251333,2.3,2.25,2.293333,2.293333,12373500
+TSLA,2012-12-18,2.284,2.338,2.284,2.306,2.306,23308500
+TSLA,2012-12-19,2.316667,2.350667,2.301333,2.307333,2.307333,19482000
+TSLA,2012-12-20,2.300667,2.319333,2.27,2.295333,2.295333,13818000
+TSLA,2012-12-21,2.262667,2.278,2.238667,2.266667,2.266667,22386000
+TSLA,2012-12-24,2.242667,2.29,2.236667,2.285333,2.285333,5637000
+TSLA,2012-12-26,2.264,2.3,2.233333,2.239333,2.239333,9021000
+TSLA,2012-12-27,2.233333,2.260667,2.2,2.246,2.246,8416500
+TSLA,2012-12-28,2.225333,2.243333,2.201333,2.214667,2.214667,6211500
+TSLA,2012-12-31,2.2,2.264667,2.2,2.258,2.258,8923500
+TSLA,2013-01-02,2.333333,2.363333,2.314,2.357333,2.357333,17922000
+TSLA,2013-01-03,2.345333,2.363333,2.316667,2.318,2.318,11130000
+TSLA,2013-01-04,2.32,2.32,2.261333,2.293333,2.293333,10110000
+TSLA,2013-01-07,2.32,2.32,2.26,2.289333,2.289333,6630000
+TSLA,2013-01-08,2.3,2.3,2.207333,2.245333,2.245333,19260000
+TSLA,2013-01-09,2.267333,2.279333,2.226667,2.242667,2.242667,10470000
+TSLA,2013-01-10,2.258,2.266,2.225333,2.235333,2.235333,13837500
+TSLA,2013-01-11,2.269333,2.269333,2.140667,2.194,2.194,23448000
+TSLA,2013-01-14,2.205333,2.225333,2.19,2.217333,2.217333,13876500
+TSLA,2013-01-15,2.207333,2.283333,2.205333,2.26,2.26,24363000
+TSLA,2013-01-16,2.256667,2.282,2.248667,2.273333,2.273333,20673000
+TSLA,2013-01-17,2.277333,2.323333,2.261333,2.292,2.292,21550500
+TSLA,2013-01-18,2.316,2.318667,2.254667,2.301333,2.301333,53326500
+TSLA,2013-01-22,2.304,2.37,2.284,2.346,2.346,28803000
+TSLA,2013-01-23,2.334667,2.416,2.330667,2.4,2.4,23464500
+TSLA,2013-01-24,2.4,2.514667,2.389333,2.466,2.466,29556000
+TSLA,2013-01-25,2.466667,2.502667,2.453333,2.465333,2.465333,19317000
+TSLA,2013-01-28,2.457333,2.580667,2.457333,2.535333,2.535333,29790000
+TSLA,2013-01-29,2.54,2.562667,2.475333,2.53,2.53,21399000
+TSLA,2013-01-30,2.523333,2.533333,2.495333,2.501333,2.501333,14521500
+TSLA,2013-01-31,2.524667,2.524667,2.462,2.500667,2.500667,13521000
+TSLA,2013-02-01,2.544667,2.566667,2.508,2.553333,2.553333,16509000
+TSLA,2013-02-04,2.56,2.561333,2.506,2.516,2.516,16920000
+TSLA,2013-02-05,2.533333,2.576667,2.512,2.542,2.542,19653000
+TSLA,2013-02-06,2.545333,2.626,2.526667,2.611333,2.611333,28398000
+TSLA,2013-02-07,2.612667,2.645333,2.596667,2.632,2.632,17949000
+TSLA,2013-02-08,2.63,2.666667,2.609333,2.616,2.616,17097000
+TSLA,2013-02-11,2.532,2.61,2.5,2.561333,2.561333,48994500
+TSLA,2013-02-12,2.563333,2.591333,2.486,2.526,2.526,33919500
+TSLA,2013-02-13,2.553333,2.6,2.536667,2.563333,2.563333,14502000
+TSLA,2013-02-14,2.576,2.583333,2.547333,2.551333,2.551333,14860500
+TSLA,2013-02-15,2.566667,2.567333,2.463333,2.4693329999999998,2.4693329999999998,30264000
+TSLA,2013-02-19,2.490667,2.619333,2.487333,2.618667,2.618667,40521000
+TSLA,2013-02-20,2.62,2.643333,2.564,2.569333,2.569333,46830000
+TSLA,2013-02-21,2.432667,2.492667,2.302667,2.344,2.344,135567000
+TSLA,2013-02-22,2.381333,2.426,2.373333,2.407333,2.407333,38209500
+TSLA,2013-02-25,2.41,2.45,2.289333,2.292,2.292,43341000
+TSLA,2013-02-26,2.297333,2.330667,2.253333,2.295333,2.295333,41443500
+TSLA,2013-02-27,2.294,2.360667,2.293333,2.34,2.34,29388000
+TSLA,2013-02-28,2.392667,2.406667,2.291333,2.322,2.322,29473500
+TSLA,2013-03-01,2.333333,2.338667,2.283333,2.31,2.31,23199000
+TSLA,2013-03-04,2.318,2.388667,2.313333,2.372,2.372,26365500
+TSLA,2013-03-05,2.4,2.461333,2.386,2.443333,2.443333,31305000
+TSLA,2013-03-06,2.467333,2.525333,2.464667,2.512667,2.512667,17250000
+TSLA,2013-03-07,2.515333,2.576667,2.458667,2.548667,2.548667,17374500
+TSLA,2013-03-08,2.537333,2.629333,2.490667,2.564667,2.564667,13681500
+TSLA,2013-03-11,2.591333,2.629333,2.576667,2.606667,2.606667,23692500
+TSLA,2013-03-12,2.593333,2.625333,2.59,2.608,2.608,19126500
+TSLA,2013-03-13,2.6,2.632667,2.587333,2.598667,2.598667,12330000
+TSLA,2013-03-14,2.593333,2.594,2.451333,2.456667,2.456667,30315000
+TSLA,2013-03-15,2.442667,2.443333,2.347333,2.352667,2.352667,49194000
+TSLA,2013-03-18,2.353333,2.404,2.328,2.343333,2.343333,19741500
+TSLA,2013-03-19,2.35,2.373333,2.329333,2.338667,2.338667,16477500
+TSLA,2013-03-20,2.350667,2.404667,2.344,2.396667,2.396667,21345000
+TSLA,2013-03-21,2.396667,2.470667,2.382667,2.400667,2.400667,17194500
+TSLA,2013-03-22,2.413333,2.453333,2.413333,2.441333,2.441333,6603000
+TSLA,2013-03-25,2.473333,2.568,2.451333,2.502,2.502,35682000
+TSLA,2013-03-26,2.532,2.548,2.510667,2.524,2.524,27123000
+TSLA,2013-03-27,2.529333,2.558667,2.487333,2.544,2.544,19444500
+TSLA,2013-03-28,2.548667,2.549333,2.516667,2.526,2.526,17380500
+TSLA,2013-04-01,2.824,3.112,2.78,2.928667,2.928667,211477500
+TSLA,2013-04-02,2.906667,3.033333,2.900667,2.956,2.956,99786000
+TSLA,2013-04-03,2.873333,2.898,2.680667,2.74,2.74,84654000
+TSLA,2013-04-04,2.740667,2.816667,2.720667,2.800667,2.800667,33972000
+TSLA,2013-04-05,2.8,2.8,2.7,2.758,2.758,23286000
+TSLA,2013-04-08,2.798,2.836667,2.767333,2.788667,2.788667,25185000
+TSLA,2013-04-09,2.786667,2.788667,2.688667,2.7,2.7,25441500
+TSLA,2013-04-10,2.713333,2.800667,2.707333,2.790667,2.790667,31816500
+TSLA,2013-04-11,2.804,2.97,2.783333,2.906,2.906,51711000
+TSLA,2013-04-12,2.883333,3.009333,2.87,2.916667,2.916667,47241000
+TSLA,2013-04-15,2.9,2.92,2.834,2.886667,2.886667,25221000
+TSLA,2013-04-16,2.946,3.076,2.927333,3.039333,3.039333,47706000
+TSLA,2013-04-17,3.033333,3.063333,2.9693329999999998,3.03,3.03,31777500
+TSLA,2013-04-18,3.065333,3.173333,3.026,3.131333,3.131333,50518500
+TSLA,2013-04-19,3.164,3.325333,3.138,3.188667,3.188667,45175500
+TSLA,2013-04-22,3.24,3.346667,3.183333,3.346,3.346,59091000
+TSLA,2013-04-23,3.4,3.528,3.377333,3.400667,3.400667,56007000
+TSLA,2013-04-24,3.393333,3.403333,3.265333,3.362,3.362,39450000
+TSLA,2013-04-25,3.366667,3.493333,3.366667,3.466667,3.466667,41938500
+TSLA,2013-04-26,3.542,3.582667,3.374667,3.413333,3.413333,54331500
+TSLA,2013-04-29,3.450667,3.666,3.413333,3.662667,3.662667,54595500
+TSLA,2013-04-30,3.733333,3.878667,3.584,3.599333,3.599333,82839000
+TSLA,2013-05-01,3.732667,3.732667,3.533333,3.552,3.552,41142000
+TSLA,2013-05-02,3.59,3.684667,3.58,3.607333,3.607333,45756000
+TSLA,2013-05-03,3.764667,3.764667,3.633333,3.636667,3.636667,50680500
+TSLA,2013-05-06,3.759333,3.977333,3.7,3.966667,3.966667,65500500
+TSLA,2013-05-07,4.133333,4.158,3.674667,3.700667,3.700667,149865000
+TSLA,2013-05-08,3.833333,3.88,3.714,3.7193329999999998,3.7193329999999998,101548500
+TSLA,2013-05-09,4.674667,5.051333,4.246,4.626667,4.626667,429075000
+TSLA,2013-05-10,4.643333,5.4,4.616667,5.117333,5.117333,376239000
+TSLA,2013-05-13,5.399333,5.866667,5.276667,5.853333,5.853333,336253500
+TSLA,2013-05-14,6.281333,6.474667,5.41,5.549333,5.549333,557458500
+TSLA,2013-05-15,5.453333,5.792,5.207333,5.656,5.656,253180500
+TSLA,2013-05-16,6.313333,6.333333,5.910667,6.15,6.15,324210000
+TSLA,2013-05-17,6.166667,6.296,5.833333,6.1,6.1,285033000
+TSLA,2013-05-20,6.074667,6.166667,5.908667,5.996,5.996,125226000
+TSLA,2013-05-21,5.9,5.999333,5.685333,5.839333,5.839333,134973000
+TSLA,2013-05-22,5.758,6.064,5.7,5.816,5.816,128520000
+TSLA,2013-05-23,5.654,6.200667,5.536667,6.182,6.182,180333000
+TSLA,2013-05-24,6.173333,6.53,6.133333,6.472,6.472,241863000
+TSLA,2013-05-28,6.77,7.383333,6.686667,7.355333,7.355333,295378500
+TSLA,2013-05-29,7.57,7.66,6.6,6.975333,6.975333,376492500
+TSLA,2013-05-30,6.830667,7.302667,6.746667,6.996667,6.996667,242005500
+TSLA,2013-05-31,7.084,7.096,6.515333,6.517333,6.517333,227580000
+TSLA,2013-06-03,6.508,6.508,5.883333,6.172667,6.172667,287094000
+TSLA,2013-06-04,6.183333,6.428,6.16,6.322667,6.322667,132841500
+TSLA,2013-06-05,6.244,6.531333,5.940667,6.358,6.358,183372000
+TSLA,2013-06-06,6.35,6.618,6.340667,6.49,6.49,142663500
+TSLA,2013-06-07,6.533333,6.86,6.446667,6.802667,6.802667,160674000
+TSLA,2013-06-10,6.595333,6.834667,6.571333,6.67,6.67,138429000
+TSLA,2013-06-11,6.545333,6.578667,6.27,6.298,6.298,110910000
+TSLA,2013-06-12,6.453333,6.698667,6.383333,6.515333,6.515333,137890500
+TSLA,2013-06-13,6.6,6.618667,6.341333,6.545333,6.545333,89424000
+TSLA,2013-06-14,6.666667,6.834667,6.622,6.686667,6.686667,98470500
+TSLA,2013-06-17,6.906667,6.983333,6.746667,6.813333,6.813333,105993000
+TSLA,2013-06-18,6.783333,6.932,6.613333,6.892667,6.892667,131929500
+TSLA,2013-06-19,6.804,7.111333,6.800667,6.978667,6.978667,128683500
+TSLA,2013-06-20,6.976667,7.142,6.63,6.71,6.71,151597500
+TSLA,2013-06-21,6.913333,6.913333,6.5,6.636667,6.636667,175779000
+TSLA,2013-06-24,6.433333,6.858,6.353333,6.766,6.766,106797000
+TSLA,2013-06-25,6.873333,6.946667,6.703333,6.826667,6.826667,87730500
+TSLA,2013-06-26,6.92,7.058,6.844,7.048,7.048,99039000
+TSLA,2013-06-27,7.116667,7.35,7.075333,7.283333,7.283333,131173500
+TSLA,2013-06-28,7.238,7.296,7.114,7.157333,7.157333,86229000
+TSLA,2013-07-01,7.290667,7.851333,7.276667,7.812,7.812,163554000
+TSLA,2013-07-02,7.883333,8.126,7.7,7.854667,7.854667,180961500
+TSLA,2013-07-03,7.866667,7.95,7.618,7.682667,7.682667,72100500
+TSLA,2013-07-05,7.888,8.018667,7.713333,8.006,8.006,102280500
+TSLA,2013-07-08,8.091333,8.145333,7.921333,8.107333,8.107333,117213000
+TSLA,2013-07-09,8.309333,8.354667,8.127333,8.23,8.23,129049500
+TSLA,2013-07-10,8.212667,8.216667,8.052667,8.151333,8.151333,84001500
+TSLA,2013-07-11,8.325333,8.406,8.156667,8.374,8.374,112254000
+TSLA,2013-07-12,8.366667,8.662667,8.300667,8.66,8.66,170160000
+TSLA,2013-07-15,8.868667,8.884,8.454667,8.484,8.484,148836000
+TSLA,2013-07-16,8.418667,8.421333,7.153333,7.27,7.27,485578500
+TSLA,2013-07-17,7.101333,8.108,6.966667,8.016667,8.016667,390435000
+TSLA,2013-07-18,8.064667,8.182,7.745333,7.935333,7.935333,170971500
+TSLA,2013-07-19,7.9,8.036667,7.767333,7.978667,7.978667,88354500
+TSLA,2013-07-22,7.992667,8.445333,7.992,8.162,8.162,146967000
+TSLA,2013-07-23,8.266667,8.370667,8.121333,8.182667,8.182667,116046000
+TSLA,2013-07-24,8.298,8.3,7.970667,8.113333,8.113333,103035000
+TSLA,2013-07-25,8.026667,8.316667,8.012667,8.271333,8.271333,79264500
+TSLA,2013-07-26,8.542667,8.712,8.440667,8.626,8.626,144496500
+TSLA,2013-07-29,8.621333,9.024667,8.55,8.974667,8.974667,145183500
+TSLA,2013-07-30,8.986667,9.166,8.545333,8.782667,8.782667,196905000
+TSLA,2013-07-31,8.838,8.998,8.763333,8.952,8.952,95275500
+TSLA,2013-08-01,9,9.101333,8.842,9.036667,9.036667,79854000
+TSLA,2013-08-02,8.972667,9.216667,8.907333,9.2,9.2,94048500
+TSLA,2013-08-05,9.334,9.659333,9.31,9.645333,9.645333,153010500
+TSLA,2013-08-06,9.65,9.715333,9.406667,9.476667,9.476667,138817500
+TSLA,2013-08-07,9.459333,9.463333,8.824,8.948667,8.948667,273183000
+TSLA,2013-08-08,10.29,10.592,10.030667,10.232,10.232,408702000
+TSLA,2013-08-09,10.16,10.396667,10.083333,10.2,10.2,133915500
+TSLA,2013-08-12,9.962,10.033333,9.47,9.825333,9.825333,223683000
+TSLA,2013-08-13,9.966667,9.989333,9.63,9.695333,9.695333,131233500
+TSLA,2013-08-14,9.514667,9.656,9.203333,9.290667,9.290667,175407000
+TSLA,2013-08-15,9.095333,9.573333,9,9.311333,9.311333,152688000
+TSLA,2013-08-16,9.442,9.594,9.398,9.466667,9.466667,106621500
+TSLA,2013-08-19,9.562,9.825333,9.522,9.66,9.66,120565500
+TSLA,2013-08-20,9.91,9.985333,9.8,9.972,9.972,96273000
+TSLA,2013-08-21,10,10.020667,9.75,9.857333,9.857333,93994500
+TSLA,2013-08-22,9.948,10.498667,9.876,10.473333,10.473333,158886000
+TSLA,2013-08-23,10.466667,10.82,10.333333,10.789333,10.789333,193978500
+TSLA,2013-08-26,11.01,11.533333,10.683333,10.948,10.948,362566500
+TSLA,2013-08-27,10.82,11.253333,10.73,11.134,11.134,263503500
+TSLA,2013-08-28,11.270667,11.433333,10.883333,11.096667,11.096667,221101500
+TSLA,2013-08-29,10.948,11.183333,10.834,11.070667,11.070667,141540000
+TSLA,2013-08-30,11.091333,11.280667,10.930667,11.266667,11.266667,165426000
+TSLA,2013-09-03,11.56,11.58,11.093333,11.262667,11.262667,180916500
+TSLA,2013-09-04,11.318,11.441333,11.037333,11.374667,11.374667,172135500
+TSLA,2013-09-05,11.34,11.433333,11.216667,11.328667,11.328667,100279500
+TSLA,2013-09-06,11.238,11.313333,11.01,11.131333,11.131333,129295500
+TSLA,2013-09-09,10.874667,10.966667,10.567333,10.713333,10.713333,215167500
+TSLA,2013-09-10,10.763333,11.166667,10.708667,11.091333,11.091333,134517000
+TSLA,2013-09-11,11.094,11.193333,10.808667,10.901333,10.901333,87487500
+TSLA,2013-09-12,10.933333,11.117333,10.700667,10.995333,10.995333,92400000
+TSLA,2013-09-13,10.851333,11.091333,10.810667,11.036,11.036,81018000
+TSLA,2013-09-16,11.2,11.39,11.056667,11.105333,11.105333,113623500
+TSLA,2013-09-17,11.005333,11.228,10.890667,11.082,11.082,82453500
+TSLA,2013-09-18,11.138,11.163333,10.946667,11.081333,11.081333,81595500
+TSLA,2013-09-19,11.386667,12.031333,11.272,11.861333,11.861333,233919000
+TSLA,2013-09-20,11.926667,12.388667,11.904,12.226,12.226,201025500
+TSLA,2013-09-23,12.298667,12.365333,11.807333,12.074,12.074,122601000
+TSLA,2013-09-24,11.942667,12.330667,11.843333,12.155333,12.155333,94101000
+TSLA,2013-09-25,12.237333,12.42,12.033333,12.349333,12.349333,123790500
+TSLA,2013-09-26,12.446667,12.645333,12.374,12.576,12.576,99216000
+TSLA,2013-09-27,12.501333,12.752,12.428667,12.726667,12.726667,88746000
+TSLA,2013-09-30,12.6,12.966667,12.533333,12.891333,12.891333,133870500
+TSLA,2013-10-01,12.930667,12.948667,12.558,12.866667,12.866667,116338500
+TSLA,2013-10-02,12.572667,12.788667,11.693333,12.063333,12.063333,311631000
+TSLA,2013-10-03,11.67,11.979333,11.2,11.554,11.554,357247500
+TSLA,2013-10-04,11.76,12.078667,11.51,12.065333,12.065333,216210000
+TSLA,2013-10-07,12.164,12.448667,12.017333,12.204667,12.204667,172284000
+TSLA,2013-10-08,12.293333,12.395333,11.547333,11.648667,11.648667,206358000
+TSLA,2013-10-09,11.648667,11.666,10.766667,11.252,11.252,229747500
+TSLA,2013-10-10,11.539333,11.716667,11.312667,11.528667,11.528667,133258500
+TSLA,2013-10-11,11.516667,11.952667,11.413333,11.913333,11.913333,124666500
+TSLA,2013-10-14,11.666667,12.166667,11.61,11.981333,11.981333,116544000
+TSLA,2013-10-15,12.352,12.586,12.212,12.262667,12.262667,164677500
+TSLA,2013-10-16,12.326667,12.486667,12.139333,12.237333,12.237333,123081000
+TSLA,2013-10-17,12.236,12.32,12.066,12.186667,12.186667,100575000
+TSLA,2013-10-18,12.276667,12.397333,12.168,12.226667,12.226667,88962000
+TSLA,2013-10-21,12.218667,12.226,11.4,11.506667,11.506667,172981500
+TSLA,2013-10-22,11.366667,11.852,11.074,11.436,11.436,170800500
+TSLA,2013-10-23,11.260667,11.454,10.676667,10.966667,10.966667,199806000
+TSLA,2013-10-24,11,11.633333,10.855333,11.543333,11.543333,162385500
+TSLA,2013-10-25,11.614,11.633333,11.12,11.310667,11.310667,113932500
+TSLA,2013-10-28,11.345333,11.366667,10.813333,10.857333,10.857333,117625500
+TSLA,2013-10-29,10.850667,11.03,10.2,10.964667,10.964667,211675500
+TSLA,2013-10-30,10.975333,11.178667,10.544667,10.614667,10.614667,126027000
+TSLA,2013-10-31,10.378,10.829333,10.22,10.662667,10.662667,140007000
+TSLA,2013-11-01,10.866667,11.06,10.694,10.811333,10.811333,107709000
+TSLA,2013-11-04,11,11.692667,10.948,11.68,11.68,196806000
+TSLA,2013-11-05,12,12.095333,11.424,11.787333,11.787333,337006500
+TSLA,2013-11-06,10.320667,10.715333,9.756667,10.077333,10.077333,466075500
+TSLA,2013-11-07,9.612667,9.71,9.174667,9.318,9.318,334270500
+TSLA,2013-11-08,9.098667,9.373333,8.821333,9.196667,9.196667,337168500
+TSLA,2013-11-11,9.4,9.694667,9.14,9.646667,9.646667,209964000
+TSLA,2013-11-12,9.646,9.646667,9.078667,9.186667,9.186667,224778000
+TSLA,2013-11-13,9.389333,9.491333,9.089333,9.246667,9.246667,189874500
+TSLA,2013-11-14,9.261333,9.36,8.940667,9.173333,9.173333,183055500
+TSLA,2013-11-15,9.123333,9.196667,8.956667,9.03,9.03,148503000
+TSLA,2013-11-18,9.018,9.03,7.974,8.105333,8.105333,347073000
+TSLA,2013-11-19,7.962,8.6,7.948,8.406,8.406,297243000
+TSLA,2013-11-20,8.405333,8.496667,7.937333,8.074,8.074,207744000
+TSLA,2013-11-21,8.192667,8.319333,8.016667,8.14,8.14,178557000
+TSLA,2013-11-22,8.105333,8.183333,7.862,8.092,8.092,166450500
+TSLA,2013-11-25,8.3,8.389333,8.02,8.056,8.056,154009500
+TSLA,2013-11-26,7.958667,8.181333,7.74,8.033333,8.033333,208282500
+TSLA,2013-11-27,8.087333,8.463333,7.968,8.462667,8.462667,185514000
+TSLA,2013-11-29,8.651333,8.706,8.465333,8.485333,8.485333,145743000
+TSLA,2013-12-02,8.423333,8.57,8.262,8.278,8.278,116268000
+TSLA,2013-12-03,8.845333,9.662667,8.772667,9.646667,9.646667,385236000
+TSLA,2013-12-04,9.621333,9.628667,9.142,9.263333,9.263333,197215500
+TSLA,2013-12-05,9.343333,9.556667,9.3,9.365333,9.365333,139326000
+TSLA,2013-12-06,9.434,9.499333,9.086667,9.157333,9.157333,118644000
+TSLA,2013-12-09,9.133333,9.446667,8.947333,9.44,9.44,135922500
+TSLA,2013-12-10,9.336667,9.724667,9.324,9.479333,9.479333,161223000
+TSLA,2013-12-11,9.458667,9.536667,9.299333,9.31,9.31,107067000
+TSLA,2013-12-12,9.313333,9.882667,9.235333,9.831333,9.831333,161517000
+TSLA,2013-12-13,9.87,10.12,9.821333,9.843333,9.843333,158878500
+TSLA,2013-12-16,9.898667,10.028667,9.74,9.862667,9.862667,100129500
+TSLA,2013-12-17,9.838667,10.308667,9.754667,10.164,10.164,157425000
+TSLA,2013-12-18,10.149333,10.326667,9.73,9.865333,9.865333,173728500
+TSLA,2013-12-19,9.793333,9.8,9.273333,9.381333,9.381333,191100000
+TSLA,2013-12-20,9.438667,9.623333,9.438667,9.549333,9.549333,111189000
+TSLA,2013-12-23,9.656667,9.749333,9.506667,9.57,9.57,80782500
+TSLA,2013-12-24,10,10.331333,9.988,10.094,10.094,149122500
+TSLA,2013-12-26,10.336,10.533333,10.286,10.366667,10.366667,106942500
+TSLA,2013-12-27,10.353333,10.366667,10.053333,10.074667,10.074667,81903000
+TSLA,2013-12-30,10.074667,10.320667,10.05,10.162667,10.162667,67012500
+TSLA,2013-12-31,10.154667,10.213333,9.910667,10.028667,10.028667,63936000
+TSLA,2014-01-02,9.986667,10.165333,9.77,10.006667,10.006667,92826000
+TSLA,2014-01-03,10,10.146,9.906667,9.970667,9.970667,70425000
+TSLA,2014-01-06,10,10.026667,9.682667,9.8,9.8,80416500
+TSLA,2014-01-07,9.841333,10.026667,9.683333,9.957333,9.957333,75511500
+TSLA,2014-01-08,9.923333,10.246667,9.917333,10.085333,10.085333,92448000
+TSLA,2014-01-09,10.166667,10.228667,9.79,9.835333,9.835333,80730000
+TSLA,2014-01-10,9.897333,9.926667,9.483333,9.714667,9.714667,111691500
+TSLA,2014-01-13,9.718667,9.8,9.188,9.289333,9.289333,94741500
+TSLA,2014-01-14,9.366667,10.8,9.111333,10.751333,10.751333,414105000
+TSLA,2014-01-15,11.23,11.482,10.806667,10.942,10.942,306984000
+TSLA,2014-01-16,10.833333,11.513333,10.826667,11.398,11.398,179391000
+TSLA,2014-01-17,11.346,11.546667,11.196667,11.334,11.334,138093000
+TSLA,2014-01-21,11.416,11.819333,11.387333,11.778667,11.778667,146020500
+TSLA,2014-01-22,11.854,12.021333,11.650667,11.904,11.904,105339000
+TSLA,2014-01-23,11.815333,12.158667,11.561333,12.1,12.1,118011000
+TSLA,2014-01-24,11.856667,12.032,11.568667,11.64,11.64,114964500
+TSLA,2014-01-27,11.677333,11.861333,10.980667,11.308,11.308,130746000
+TSLA,2014-01-28,11.433333,11.932,11.4,11.892,11.892,91401000
+TSLA,2014-01-29,11.686667,11.939333,11.542,11.682,11.682,89032500
+TSLA,2014-01-30,11.866667,12.318667,11.800667,12.189333,12.189333,128475000
+TSLA,2014-01-31,11.923333,12.4,11.900667,12.094,12.094,97632000
+TSLA,2014-02-03,12.192667,12.325333,11.677333,11.807333,11.807333,101473500
+TSLA,2014-02-04,12.046667,12.106667,11.746667,11.915333,11.915333,70294500
+TSLA,2014-02-05,11.886667,12.039333,11.290667,11.628,11.628,109020000
+TSLA,2014-02-06,11.753333,12.007333,11.733333,11.892,11.892,87624000
+TSLA,2014-02-07,12.067333,12.442,11.973333,12.435333,12.435333,133927500
+TSLA,2014-02-10,12.622667,13.286667,12.621333,13.104,13.104,194560500
+TSLA,2014-02-11,13.264667,13.48,12.846667,13.108,13.108,160648500
+TSLA,2014-02-12,13.052,13.218,12.954667,13.021333,13.021333,77605500
+TSLA,2014-02-13,12.889333,13.514667,12.883333,13.308667,13.308667,120439500
+TSLA,2014-02-14,13.206667,13.458667,13.133333,13.215333,13.215333,92370000
+TSLA,2014-02-18,13.682667,13.733333,13.424,13.58,13.58,139992000
+TSLA,2014-02-19,13.58,13.58,12.894,12.909333,12.909333,242535000
+TSLA,2014-02-20,14.334,14.347333,13.751333,13.998,13.998,270034500
+TSLA,2014-02-21,14.109333,14.265333,13.946,13.973333,13.973333,117282000
+TSLA,2014-02-24,13.917333,14.557333,13.888,14.51,14.51,124176000
+TSLA,2014-02-25,15.333333,17.280001,15.23,16.533333,16.533333,490225500
+TSLA,2014-02-26,17.238667,17.666668,16.5,16.866667,16.866667,369069000
+TSLA,2014-02-27,17.416668,17.459999,16.555332,16.836,16.836,269187000
+TSLA,2014-02-28,16.643333,16.845333,16.17,16.320667,16.320667,218847000
+TSLA,2014-03-03,15.817333,16.776667,15.666,16.704,16.704,196339500
+TSLA,2014-03-04,17.232,17.333332,16.855333,16.989332,16.989332,131184000
+TSLA,2014-03-05,17.114668000000002,17.132668,16.786667,16.844,16.844,89035500
+TSLA,2014-03-06,16.942667,17.166668,16.629999,16.862667,16.862667,110416500
+TSLA,2014-03-07,16.862667,16.99,16.294001,16.414,16.414,117184500
+TSLA,2014-03-10,16.18,16.200001,15.737333,15.922667,15.922667,115921500
+TSLA,2014-03-11,15.766667,16.306667,15.495333,15.627333,15.627333,132151500
+TSLA,2014-03-12,15.433333,16.5,15.407333,16.099333,16.099333,146316000
+TSLA,2014-03-13,16.252666,16.279333,15.6,15.852667,15.852667,93544500
+TSLA,2014-03-14,15.686,15.796,15.221333,15.398,15.398,124345500
+TSLA,2014-03-17,15.663333,15.862,15.366667,15.598667,15.598667,88689000
+TSLA,2014-03-18,15.796667,16.1,15.668,16.002666,16.002666,93634500
+TSLA,2014-03-19,16.092667,16.103333,15.567333,15.722667,15.722667,76069500
+TSLA,2014-03-20,15.744,15.95,15.557333,15.660667,15.660667,57268500
+TSLA,2014-03-21,15.734667,15.746667,15.166667,15.259333,15.259333,123253500
+TSLA,2014-03-24,15.316667,15.326667,14.018,14.678,14.678,169932000
+TSLA,2014-03-25,14.942667,15.136667,14.526667,14.696,14.696,117981000
+TSLA,2014-03-26,14.796667,14.84,14.09,14.197333,14.197333,103609500
+TSLA,2014-03-27,14.158,14.24,13.533333,13.821333,13.821333,142435500
+TSLA,2014-03-28,14.186667,14.448,14.018,14.158,14.158,145272000
+TSLA,2014-03-31,14.433333,14.45,13.759333,13.896667,13.896667,125700000
+TSLA,2014-04-01,13.934667,14.544,13.905333,14.464667,14.464667,110571000
+TSLA,2014-04-02,14.666667,15.392667,14.536667,15.352667,15.352667,161734500
+TSLA,2014-04-03,15.353333,15.715333,14.8,15.026667,15.026667,163855500
+TSLA,2014-04-04,15.067333,15.218,14.083333,14.148667,14.148667,170184000
+TSLA,2014-04-07,13.720667,14.413333,13.567333,13.834667,13.834667,147832500
+TSLA,2014-04-08,14.003333,14.432667,13.761333,14.364,14.364,103339500
+TSLA,2014-04-09,14.450667,14.563333,14.059333,14.462,14.462,77368500
+TSLA,2014-04-10,14.454667,14.5,13.586,13.612667,13.612667,108172500
+TSLA,2014-04-11,13.374,13.8,13.24,13.585333,13.585333,136008000
+TSLA,2014-04-14,13.84,13.896,12.960667,13.206,13.206,115545000
+TSLA,2014-04-15,13.272667,13.286,12.288,12.927333,12.927333,204889500
+TSLA,2014-04-16,13.133333,13.332667,12.721333,13.274,13.274,108033000
+TSLA,2014-04-17,13.307333,13.486,12.938667,13.208,13.208,88902000
+TSLA,2014-04-21,13.138667,13.746667,12.933333,13.625333,13.625333,78873000
+TSLA,2014-04-22,13.757333,14.622,13.667333,14.576,14.576,147070500
+TSLA,2014-04-23,14.422,14.449333,13.8,13.866,13.866,109434000
+TSLA,2014-04-24,14.054,14.186667,13.546667,13.857333,13.857333,82428000
+TSLA,2014-04-25,13.466667,13.78,13.176667,13.323333,13.323333,104950500
+TSLA,2014-04-28,13.333333,13.586,12.7,13.234,13.234,105630000
+TSLA,2014-04-29,13.214,13.81,13.035333,13.794667,13.794667,86686500
+TSLA,2014-04-30,13.573333,13.877333,13.418667,13.859333,13.859333,66609000
+TSLA,2014-05-01,13.805333,14.268,13.712667,13.848667,13.848667,81598500
+TSLA,2014-05-02,13.906667,14.090667,13.768,14.060667,14.060667,61302000
+TSLA,2014-05-05,13.965333,14.512667,13.901333,14.440667,14.440667,77205000
+TSLA,2014-05-06,14.44,14.577333,13.79,13.818667,13.818667,84550500
+TSLA,2014-05-07,13.976,14.013333,13.15,13.423333,13.423333,152689500
+TSLA,2014-05-08,12.133333,12.96,11.866667,11.906,11.906,300849000
+TSLA,2014-05-09,11.990667,12.226667,11.814667,12.150667,12.150667,127428000
+TSLA,2014-05-12,12.258,12.479333,11.992,12.311333,12.311333,105034500
+TSLA,2014-05-13,12.250667,12.756,12.2,12.677333,12.677333,106458000
+TSLA,2014-05-14,12.596667,12.898667,12.473333,12.708,12.708,81100500
+TSLA,2014-05-15,12.665333,12.844,12.353333,12.572667,12.572667,90606000
+TSLA,2014-05-16,12.596667,12.802667,12.514667,12.770667,12.770667,67315500
+TSLA,2014-05-19,12.714667,13.126,12.666667,13.072667,13.072667,68575500
+TSLA,2014-05-20,13.129333,13.288667,12.871333,13.02,13.02,83191500
+TSLA,2014-05-21,13.078667,13.324667,12.986,13.296667,13.296667,79281000
+TSLA,2014-05-22,13.356667,13.792,13.304,13.658667,13.658667,93217500
+TSLA,2014-05-23,13.635333,13.850667,13.5,13.82,13.82,60102000
+TSLA,2014-05-27,13.901333,14.258,13.846667,14.104,14.104,80116500
+TSLA,2014-05-28,14.001333,14.184667,13.684,14.016,14.016,82426500
+TSLA,2014-05-29,14.038,14.166,13.848,14.016,14.016,55387500
+TSLA,2014-05-30,14.02,14.32,13.801333,13.851333,13.851333,83716500
+TSLA,2014-06-02,13.822,13.956667,13.444667,13.646667,13.646667,70021500
+TSLA,2014-06-03,13.566,13.866667,13.506,13.662667,13.662667,57912000
+TSLA,2014-06-04,13.623333,13.750667,13.36,13.599333,13.599333,51411000
+TSLA,2014-06-05,13.631333,13.946667,13.603333,13.793333,13.793333,60819000
+TSLA,2014-06-06,13.983333,14.054,13.812,13.878,13.878,46107000
+TSLA,2014-06-09,13.863333,13.999333,13.613333,13.687333,13.687333,42085500
+TSLA,2014-06-10,13.628667,13.798,13.436667,13.486667,13.486667,52720500
+TSLA,2014-06-11,13.433333,13.666667,13.283333,13.631333,13.631333,59662500
+TSLA,2014-06-12,13.673333,13.992,13.514,13.568,13.568,89905500
+TSLA,2014-06-13,13.652,13.786,13.438667,13.761333,13.761333,53164500
+TSLA,2014-06-16,13.784,15.032667,13.750667,14.974,14.974,198696000
+TSLA,2014-06-17,14.940667,15.702667,14.856667,15.444667,15.444667,199573500
+TSLA,2014-06-18,15.433333,15.447333,15.074667,15.141333,15.141333,104103000
+TSLA,2014-06-19,15.258667,15.687333,15.133333,15.186,15.186,131896500
+TSLA,2014-06-20,15.234667,15.419333,15.08,15.306,15.306,73558500
+TSLA,2014-06-23,15.300667,15.932667,15.214667,15.814667,15.814667,116866500
+TSLA,2014-06-24,15.931333,16.125334,15.442,15.5,15.5,121138500
+TSLA,2014-06-25,15.536667,15.836667,15.349333,15.792667,15.792667,87024000
+TSLA,2014-06-26,15.811333,16.026667,15.614,15.706667,15.706667,76821000
+TSLA,2014-06-27,15.646,16,15.633333,15.937333,15.937333,84525000
+TSLA,2014-06-30,15.97,16.299334,15.933333,16.004,16.004,72429000
+TSLA,2014-07-01,16.164,16.229334,15.913333,15.981333,15.981333,65041500
+TSLA,2014-07-02,16.044001,16.155333,15.138,15.295333,15.295333,120411000
+TSLA,2014-07-03,15.419333,15.46,14.933333,15.283333,15.283333,77500500
+TSLA,2014-07-07,15.166667,15.318667,14.693333,14.844,14.844,88405500
+TSLA,2014-07-08,14.576667,14.730667,14.284667,14.604667,14.604667,117543000
+TSLA,2014-07-09,14.751333,14.948,14.614,14.870667,14.870667,61731000
+TSLA,2014-07-10,14.478667,14.814667,14.402667,14.630667,14.630667,72958500
+TSLA,2014-07-11,14.707333,14.773333,14.506667,14.542,14.542,49534500
+TSLA,2014-07-14,14.666,15.252667,14.363333,15.113333,15.113333,108048000
+TSLA,2014-07-15,15.115333,15.176667,14.54,14.638667,14.638667,85777500
+TSLA,2014-07-16,14.788,14.986667,14.454667,14.477333,14.477333,60667500
+TSLA,2014-07-17,14.410667,14.703333,14.24,14.36,14.36,69741000
+TSLA,2014-07-18,14.396667,14.747333,14.395333,14.668,14.668,63805500
+TSLA,2014-07-21,14.483333,14.880667,14.448,14.702667,14.702667,57333000
+TSLA,2014-07-22,14.812667,14.886667,14.607333,14.638667,14.638667,40950000
+TSLA,2014-07-23,14.667333,14.983333,14.628667,14.832667,14.832667,46249500
+TSLA,2014-07-24,14.883333,15.006667,14.72,14.902667,14.902667,48682500
+TSLA,2014-07-25,14.848,15.131333,14.783333,14.904667,14.904667,46306500
+TSLA,2014-07-28,14.95,15.466667,14.76,14.988,14.988,97714500
+TSLA,2014-07-29,15.107333,15.22,14.990667,15.000667,15.000667,50736000
+TSLA,2014-07-30,14.794667,15.306667,14.736,15.261333,15.261333,73917000
+TSLA,2014-07-31,15.284,15.426667,14.766667,14.886667,14.886667,116236500
+TSLA,2014-08-01,15.072667,15.833333,15.066667,15.551333,15.551333,178437000
+TSLA,2014-08-04,15.625333,16.033333,15.551333,15.901333,15.901333,89395500
+TSLA,2014-08-05,15.831333,16.199333,15.712667,15.899333,15.899333,80829000
+TSLA,2014-08-06,15.926667,16.761333,15.905333,16.595333,16.595333,138739500
+TSLA,2014-08-07,16.674667,17.112667,16.608,16.826,16.826,112183500
+TSLA,2014-08-08,16.743999,16.784,16.433332,16.542,16.542,76351500
+TSLA,2014-08-11,17.032,17.582666,17,17.288,17.288,121519500
+TSLA,2014-08-12,17.205334,17.353333,16.972,17.330667,17.330667,95734500
+TSLA,2014-08-13,17.467333,17.709333,17.307333,17.354,17.354,103989000
+TSLA,2014-08-14,17.499332,17.533333,17.1,17.425333,17.425333,61899000
+TSLA,2014-08-15,17.431999,17.472668,17.233334,17.467333,17.467333,58018500
+TSLA,2014-08-18,17.549999,17.817333,17.316668,17.329332,17.329332,87738000
+TSLA,2014-08-19,17.257999,17.288668,16.774668,17.117332,17.117332,80022000
+TSLA,2014-08-20,16.978001,17.249332,16.866667,17.047333,17.047333,45418500
+TSLA,2014-08-21,17.101334,17.253332,16.884001,16.955999,16.955999,43734000
+TSLA,2014-08-22,16.969334,17.129999,16.840668,17.118668,17.118668,42501000
+TSLA,2014-08-25,17.212667,17.578667,17.212667,17.503332,17.503332,64771500
+TSLA,2014-08-26,17.665333,17.700001,17.444,17.449333,17.449333,57270000
+TSLA,2014-08-27,17.566668,17.615999,17.352667,17.549999,17.549999,44776500
+TSLA,2014-08-28,17.459333,17.632,17.442667,17.590668,17.590668,42673500
+TSLA,2014-08-29,17.913334,18.133333,17.834,17.98,17.98,96706500
+TSLA,2014-09-02,18.366667,18.992666,18.286667,18.941334,18.941334,147786000
+TSLA,2014-09-03,19.177999,19.200001,18.673332,18.746,18.746,101584500
+TSLA,2014-09-04,18.934,19.427999,18.693333,19.069332,19.069332,125125500
+TSLA,2014-09-05,18.836666,18.860001,18.167334,18.492666,18.492666,167548500
+TSLA,2014-09-08,18.507999,18.992001,18.501333,18.807333,18.807333,82524000
+TSLA,2014-09-09,18.865999,19.032667,18.466667,18.565332,18.565332,68382000
+TSLA,2014-09-10,18.633333,18.760668,18.243999,18.74,18.74,56719500
+TSLA,2014-09-11,18.697332,18.986,18.575333,18.687332,18.687332,56491500
+TSLA,2014-09-12,18.700001,18.826,18.466667,18.613333,18.613333,49869000
+TSLA,2014-09-15,18.291332,18.293333,16.608667,16.924,16.924,246831000
+TSLA,2014-09-16,17.01,17.497334,16.827999,17.382668,17.382668,124501500
+TSLA,2014-09-17,17.493999,17.646667,17.299999,17.425333,17.425333,77665500
+TSLA,2014-09-18,17.557333,17.706667,17.488001,17.587999,17.587999,55389000
+TSLA,2014-09-19,17.199333,17.428667,17.018,17.288,17.288,102163500
+TSLA,2014-09-22,17,17.068001,16.313999,16.668667,16.668667,123211500
+TSLA,2014-09-23,16.348,16.92,16.333332,16.694,16.694,84880500
+TSLA,2014-09-24,16.741333,16.856001,16.469334,16.809334,16.809334,56242500
+TSLA,2014-09-25,16.834667,16.997334,16.406668,16.463333,16.463333,72513000
+TSLA,2014-09-26,16.549999,16.648666,16.404667,16.440001,16.440001,56931000
+TSLA,2014-09-29,16.266666,16.576,16.091999,16.350668,16.350668,72790500
+TSLA,2014-09-30,16.461332,16.51,16.007999,16.178667,16.178667,63574500
+TSLA,2014-10-01,16.146667,16.177334,15.71,16.016001,16.016001,89125500
+TSLA,2014-10-02,16.68,16.852667,16.357332,16.761333,16.761333,134973000
+TSLA,2014-10-03,16.870667,17.1,16.735332,17.014,17.014,81094500
+TSLA,2014-10-06,17.275333,17.499332,17.186666,17.374666,17.374666,115699500
+TSLA,2014-10-07,17.235332,17.430668,17.048668,17.304667,17.304667,67282500
+TSLA,2014-10-08,17.34,17.525333,16.842667,17.285334,17.285334,75826500
+TSLA,2014-10-09,17.483334,17.702667,16.959999,17.134001,17.134001,110419500
+TSLA,2014-10-10,16.309334,16.392668,15.68,15.794,15.794,193324500
+TSLA,2014-10-13,15.904667,15.930667,14.733333,14.972667,14.972667,169030500
+TSLA,2014-10-14,15.216667,15.498,14.866667,15.137333,15.137333,106579500
+TSLA,2014-10-15,14.666667,15.399333,14.488,15.313333,15.313333,137209500
+TSLA,2014-10-16,14.648,15.328,14.606667,15.09,15.09,80989500
+TSLA,2014-10-17,15.558667,15.651333,15.103333,15.165333,15.165333,158241000
+TSLA,2014-10-20,15.114667,15.493333,15.034,15.364667,15.364667,52416000
+TSLA,2014-10-21,15.618,15.692667,15.386667,15.689333,15.689333,61954500
+TSLA,2014-10-22,15.546,15.826,15.370667,15.406667,15.406667,61749000
+TSLA,2014-10-23,15.644,15.752,15.466667,15.686,15.686,52386000
+TSLA,2014-10-24,15.751333,15.853333,15.413333,15.682667,15.682667,51949500
+TSLA,2014-10-27,15.616667,15.640667,14.687333,14.778,14.778,143299500
+TSLA,2014-10-28,15.306667,16.306667,15.216667,16.184668,16.184668,157744500
+TSLA,2014-10-29,16.075333,16.1,15.709333,15.873333,15.873333,74437500
+TSLA,2014-10-30,15.876,16.033333,15.670667,15.910667,15.910667,48426000
+TSLA,2014-10-31,16.167334,16.208,15.916667,16.113333,16.113333,56629500
+TSLA,2014-11-03,16.200001,16.504,16.087999,16.172667,16.172667,63057000
+TSLA,2014-11-04,16.032667,16.156668,15.768667,15.928667,15.928667,55239000
+TSLA,2014-11-05,16.066668,16.090668,15.368667,15.398,15.398,135688500
+TSLA,2014-11-06,15.632667,16.445999,15.233333,16.081333,16.081333,230320500
+TSLA,2014-11-07,16.146,16.189333,15.813333,16.013332,16.013332,77415000
+TSLA,2014-11-10,15.940667,16.191999,15.786667,16.128668,16.128668,68658000
+TSLA,2014-11-11,16.17,16.788,16.133333,16.738667,16.738667,119232000
+TSLA,2014-11-12,16.648001,16.822666,16.372,16.606667,16.606667,88062000
+TSLA,2014-11-13,16.708,17.049999,16.683332,16.780001,16.780001,93540000
+TSLA,2014-11-14,16.666668,17.256666,16.566668,17.245333,17.245333,91516500
+TSLA,2014-11-17,17.166,17.266666,16.801332,16.931999,16.931999,60385500
+TSLA,2014-11-18,17.057333,17.332666,17.034,17.18,17.18,67095000
+TSLA,2014-11-19,16.707333,16.792,16.373333,16.516001,16.516001,118777500
+TSLA,2014-11-20,16.530001,16.728666,16.4,16.580667,16.580667,53808000
+TSLA,2014-11-21,16.813999,16.851999,16.144667,16.185333,16.185333,112276500
+TSLA,2014-11-24,16.346666,16.506666,16.042667,16.448,16.448,71845500
+TSLA,2014-11-25,16.49,16.648001,16.406,16.539333,16.539333,47397000
+TSLA,2014-11-26,16.556,16.6,16.440001,16.562668,16.562668,29718000
+TSLA,2014-11-28,16.356667,16.445999,16.167999,16.301332,16.301332,31795500
+TSLA,2014-12-01,16.077333,16.164667,15.267333,15.442667,15.442667,129291000
+TSLA,2014-12-02,15.638,15.658667,15.2,15.428667,15.428667,88305000
+TSLA,2014-12-03,15.083333,15.314667,15.033333,15.286667,15.286667,79615500
+TSLA,2014-12-04,15.24,15.393333,15.187333,15.218667,15.218667,57834000
+TSLA,2014-12-05,15.244667,15.292667,14.817333,14.914,14.914,90954000
+TSLA,2014-12-08,14.769333,14.990667,14.156,14.290667,14.290667,138384000
+TSLA,2014-12-09,13.956,14.515333,13.618,14.459333,14.459333,141472500
+TSLA,2014-12-10,14.275333,14.451333,13.846667,13.989333,13.989333,109711500
+TSLA,2014-12-11,14.035333,14.362,13.882,13.925333,13.925333,100416000
+TSLA,2014-12-12,13.654667,14.112,13.633333,13.8,13.8,107607000
+TSLA,2014-12-15,13.952667,13.986667,13.511333,13.602667,13.602667,78274500
+TSLA,2014-12-16,13.392667,13.578667,13.024667,13.187333,13.187333,126391500
+TSLA,2014-12-17,12.870667,13.776667,12.843333,13.721333,13.721333,110517000
+TSLA,2014-12-18,14.158667,14.562667,14.12,14.550667,14.550667,112249500
+TSLA,2014-12-19,14.679333,14.693333,14.3,14.619333,14.619333,103657500
+TSLA,2014-12-22,14.666667,14.937333,14.550667,14.84,14.84,71991000
+TSLA,2014-12-23,14.920667,14.954667,14.634667,14.731333,14.731333,67585500
+TSLA,2014-12-24,14.651333,14.833333,14.616667,14.817333,14.817333,19983000
+TSLA,2014-12-26,14.767333,15.233333,14.766667,15.188,15.188,49905000
+TSLA,2014-12-29,15.126667,15.194,14.934667,15.047333,15.047333,42037500
+TSLA,2014-12-30,14.932667,15.043333,14.76,14.815333,14.815333,43548000
+TSLA,2014-12-31,14.872667,15.045333,14.816667,14.827333,14.827333,34462500
+TSLA,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,2015-07-16,17.614668000000002,17.813334,17.544001,17.778667,17.778667,24240000
+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,2015-08-06,16.636,17,15.741333,16.408667,16.408667,219357000
+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,2015-08-24,13.519333,15.426667,13,14.591333,14.591333,143724000
+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,2015-10-06,16,16.202,15.705333,16.097334,16.097334,78378000
+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,2015-10-26,14.092,14.392,14,14.350667,14.350667,50871000
+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,2015-11-20,14.899333,15,14.238667,14.667333,14.667333,66010500
+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,2016-01-14,13.480667,14,12.892,13.745333,13.745333,97360500
+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,2016-03-10,14,14.219333,13.378,13.678667,13.678667,77887500
+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,2016-03-28,15.440667,15.654,15,15.350667,15.350667,58885500
+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,2016-04-05,16.033333,17.104,16,17.031334,17.031334,149230500
+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,2016-04-27,16.85,17,16.626667,16.764668,16.764668,48087000
+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,2016-07-06,14,14.348667,13.933333,14.296,14.296,73798500
+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,2016-07-19,15,15.273333,14.983333,15.017333,15.017333,46726500
+TSLA,2016-07-20,15.098,15.32,15,15.224,15.224,38527500
+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,2016-08-19,14.902667,15.011333,14.835333,15,15,24892500
+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,2016-09-12,13,13.424667,12.94,13.22,13.22,55728000
+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,2016-12-02,12.192,12.325333,12,12.098,12.098,60634500
+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,2017-04-24,20.614668000000002,20.703333,20.401333,20.535334,20.535334,76252500
+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,2017-06-19,25,25.113333,24.52,24.653334,24.653334,98239500
+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,2017-07-25,23,23.040001,22.276667,22.639999,22.639999,104838000
+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,2017-11-14,21,21.09,20.459999,20.58,20.58,85141500
+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,2017-12-06,20.006666,20.892668,20,20.884001,20.884001,107929500
+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,2018-01-10,22.146667,22.466667,22,22.32,22.32,64648500
+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,2018-01-16,22.502666,23,22.32,22.670668,22.670668,97114500
+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,2018-01-19,23,23.372667,22.84,23.334667,23.334667,73324500
+TSLA,2018-01-22,23.293333,23.855333,23.280001,23.437332,23.437332,93156000
+TSLA,2018-01-23,24,24.033333,23.4,23.519333,23.519333,81981000
+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,2018-02-07,22.599333,23.066668,22.377333,23,23,104538000
+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,2018-04-24,19,19.139334,18.563999,18.897333,18.897333,85279500
+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,2018-06-07,21.076668,22,20.905333,21.072666,21.072666,215179500
+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,2018-06-27,23,23.386,22.633333,22.966667,22.966667,125005500
+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,2018-08-10,23.6,24,23.066668,23.699333,23.699333,173280000
+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,2018-09-19,18.700666,20,18.700001,19.934668,19.934668,124423500
+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,2018-09-25,20,20.306667,19.766666,20.066,20.066,67225500
+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,2018-12-03,24,24.4,23.466667,23.899332,23.899332,124597500
+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,2018-12-07,24.6,25.299334,23.843332,23.864668000000002,23.864668000000002,172668000
+TSLA,2018-12-10,24,24.398666,23.541332,24.343332,24.343332,99202500
+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,2018-12-14,25,25.191334,24.288668,24.380667,24.380667,95064000
+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,2018-12-26,20,21.798,19.606001,21.739332,21.739332,122446500
+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,2019-02-19,20.437332,20.769333,20.364668000000002,20.375999,20.375999,62526000
+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,2019-04-25,17,17.266666,16.404667,16.508667,16.508667,327741000
+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,2019-05-01,15.923333,16,15.433333,15.600667,15.600667,160566000
+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,2019-05-28,12.746667,13,12.523333,12.58,12.58,154693500
+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,2019-09-23,16,16.345333,15.948,16.082001,16.082001,65103000
+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,2019-10-25,19.848,22,19.740667,21.875334,21.875334,450091500
+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,2019-11-20,24,24.08,23.304667,23.481333,23.481333,100876500
+TSLA,2019-11-21,23.634001,24.056,23.6,23.655333,23.655333,91650000
+TSLA,2019-11-22,22.677334,22.733334,22,22.202667,22.202667,253059000
+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,2019-12-24,27.890667,28.364668000000002,27.512667,28.35,28.35,120820500
+TSLA,2019-12-26,28.527332,28.898666,28.423332,28.729334,28.729334,159508500
+TSLA,2019-12-27,29,29.020666,28.407333,28.691999,28.691999,149185500
+TSLA,2019-12-30,28.586,28.6,27.284,27.646667,27.646667,188796000
+TSLA,2019-12-31,27,28.086,26.805332,27.888666,27.888666,154285500
+TSLA,2020-01-02,28.299999,28.713333,28.114,28.684,28.684,142981500
+TSLA,2020-01-03,29.366667,30.266666,29.128,29.534,29.534,266677500
+TSLA,2020-01-06,29.364668000000002,30.104,29.333332,30.102667,30.102667,151995000
+TSLA,2020-01-07,30.76,31.441999,30.224001,31.270666,31.270666,268231500
+TSLA,2020-01-08,31.58,33.232666,31.215334,32.809334,32.809334,467164500
+TSLA,2020-01-09,33.139999,33.253334,31.524668,32.089333,32.089333,426606000
+TSLA,2020-01-10,32.119331,32.329334,31.58,31.876667,31.876667,194392500
+TSLA,2020-01-13,32.900002,35.042,32.799999,34.990665,34.990665,397764000
+TSLA,2020-01-14,36.284,36.493999,34.993332,35.861332,35.861332,434943000
+TSLA,2020-01-15,35.317333,35.855999,34.452667,34.566666,34.566666,260532000
+TSLA,2020-01-16,32.916668,34.297333,32.811333,34.232666,34.232666,326050500
+TSLA,2020-01-17,33.840668,34.377998,33.543999,34.033333,34.033333,204436500
+TSLA,2020-01-21,35.349998,36.571999,35.227333,36.48,36.48,267052500
+TSLA,2020-01-22,38.125999,39.633331,37.273335,37.970669,37.970669,470535000
+TSLA,2020-01-23,37.616669,38.799999,37.040001,38.146667,38.146667,294765000
+TSLA,2020-01-24,38.042,38.257332,36.950668,37.654667,37.654667,215304000
+TSLA,2020-01-27,36.132668,37.629333,35.952,37.201332,37.201332,204121500
+TSLA,2020-01-28,37.899334,38.453999,37.205334,37.793331,37.793331,176827500
+TSLA,2020-01-29,38.379333,39.32,37.828667,38.732666,38.732666,267022500
+TSLA,2020-01-30,42.161331,43.391998,41.200001,42.720669,42.720669,435085500
+TSLA,2020-01-31,42.666668,43.533333,42.167999,43.371334,43.371334,235789500
+TSLA,2020-02-03,44.912666,52.409332,44.901333,52,52,705975000
+TSLA,2020-02-04,58.863998,64.599335,55.591999,59.137333,59.137333,914082000
+TSLA,2020-02-05,54.883999,56.398666,46.940666,48.98,48.98,726357000
+TSLA,2020-02-06,46.661331,53.055332,45.799999,49.930668,49.930668,598212000
+TSLA,2020-02-07,48.703335,51.316666,48.666668,49.871334,49.871334,255952500
+TSLA,2020-02-10,53.333332,54.666,50.16,51.418667,51.418667,370338000
+TSLA,2020-02-11,51.252666,52.234001,50.533333,51.625332,51.625332,175462500
+TSLA,2020-02-12,51.858002,52.650002,50.891335,51.152668,51.152668,180337500
+TSLA,2020-02-13,49.456001,54.533333,49,53.599998,53.599998,394339500
+TSLA,2020-02-14,52.481335,54.198002,52.366669,53.335335,53.335335,235405500
+TSLA,2020-02-18,56.106667,57.333332,55.490665,57.226665,57.226665,245725500
+TSLA,2020-02-19,61.566666,62.985332,60.068001,61.161331,61.161331,381345000
+TSLA,2020-02-20,60.796665,60.799999,57.329334,59.960667,59.960667,264523500
+TSLA,2020-02-21,60.465332,60.870667,58.696667,60.066666,60.066666,214722000
+TSLA,2020-02-24,55.933334,57.566666,54.813332,55.585999,55.585999,227883000
+TSLA,2020-02-25,56.599998,57.106667,52.466667,53.327332,53.327332,259357500
+TSLA,2020-02-26,52.166668,54.220669,51.740665,51.919998,51.919998,211282500
+TSLA,2020-02-27,48.666668,49.318001,44.599998,45.266666,45.266666,364158000
+TSLA,2020-02-28,41.98,46.034668,40.768002,44.532665,44.532665,363343500
+TSLA,2020-03-02,47.417332,49.579334,45.778,49.574669,49.574669,302925000
+TSLA,2020-03-03,53.666668,53.798668,47.740665,49.700668,49.700668,386760000
+TSLA,2020-03-04,50.930668,51.101334,48.315334,49.966667,49.966667,225735000
+TSLA,2020-03-05,48.251331,49.716667,47.871334,48.302666,48.302666,162790500
+TSLA,2020-03-06,46,47.133331,45.618,46.898666,46.898666,189943500
+TSLA,2020-03-09,40.359333,44.200001,40.333332,40.533333,40.533333,256105500
+TSLA,2020-03-10,43.962002,44.533333,40.533333,43.021999,43.021999,233916000
+TSLA,2020-03-11,42.68,43.571999,40.866669,42.282001,42.282001,199837500
+TSLA,2020-03-12,38.726002,39.633331,36.416668,37.369999,37.369999,283636500
+TSLA,2020-03-13,39.666668,40.504665,33.466667,36.441334,36.441334,339604500
+TSLA,2020-03-16,31.299999,32.991333,29.478001,29.671333,29.671333,307342500
+TSLA,2020-03-17,29.334,31.456667,26.4,28.68,28.68,359919000
+TSLA,2020-03-18,25.933332,26.990667,23.367332,24.081333,24.081333,356793000
+TSLA,2020-03-19,24.98,30.133333,23.897333,28.509333,28.509333,452932500
+TSLA,2020-03-20,29.213333,31.799999,28.386,28.502001,28.502001,424282500
+TSLA,2020-03-23,28.906668,29.466667,27.366667,28.952667,28.952667,246817500
+TSLA,2020-03-24,31.82,34.245998,31.6,33.666668,33.666668,343428000
+TSLA,2020-03-25,36.349998,37.133331,34.074001,35.950001,35.950001,318340500
+TSLA,2020-03-26,36.492668,37.333332,34.150002,35.210667,35.210667,260710500
+TSLA,2020-03-27,33.666668,35.053333,32.935333,34.290668,34.290668,215661000
+TSLA,2020-03-30,34.017334,34.443333,32.748669,33.475334,33.475334,179971500
+TSLA,2020-03-31,33.416668,36.197334,33.133331,34.933334,34.933334,266572500
+TSLA,2020-04-01,33.599998,34.263332,31.673332,32.104,32.104,200298000
+TSLA,2020-04-02,32.068668,32.950668,29.76,30.298,30.298,297876000
+TSLA,2020-04-03,33.966667,34.366001,31.226,32.000668,32.000668,338431500
+TSLA,2020-04-06,34.080002,34.733334,33.197334,34.416,34.416,223527000
+TSLA,2020-04-07,36.333332,37.666668,35.489334,36.363335,36.363335,268797000
+TSLA,2020-04-08,36.946667,37.147331,35.555332,36.589333,36.589333,189840000
+TSLA,2020-04-09,37.472668,38.345333,37.140667,38.200001,38.200001,204750000
+TSLA,2020-04-13,39.344002,43.466667,38.702,43.396667,43.396667,337131000
+TSLA,2020-04-14,46.598,49.458668,46.161999,47.326,47.326,458647500
+TSLA,2020-04-15,49.466667,50.208668,47.333332,48.655334,48.655334,353655000
+TSLA,2020-04-16,47.796001,50.630001,47.114666,49.680668,49.680668,309868500
+TSLA,2020-04-17,51.485332,51.663334,49.844002,50.259335,50.259335,196923000
+TSLA,2020-04-20,48.846668,51.037998,47.480667,49.757332,49.757332,221199000
+TSLA,2020-04-21,48.674667,50.222,44.919334,45.781334,45.781334,303136500
+TSLA,2020-04-22,46.931999,48.933334,45.914001,48.807335,48.807335,212482500
+TSLA,2020-04-23,48.506668,48.933334,46.875332,47.042,47.042,198550500
+TSLA,2020-04-24,47.387333,48.715332,46.545334,48.343334,48.343334,198180000
+TSLA,2020-04-27,49.174,53.299332,49,53.25,53.25,310221000
+TSLA,2020-04-28,53.042667,53.666668,50.445999,51.274666,51.274666,228330000
+TSLA,2020-04-29,52.678001,53.546665,52.210667,53.367332,53.367332,243240000
+TSLA,2020-04-30,57.012669,57.987999,50.900002,52.125332,52.125332,427078500
+TSLA,2020-05-01,50.333332,51.518002,45.535999,46.754665,46.754665,487977000
+TSLA,2020-05-04,46.733334,50.799999,46.533333,50.745998,50.745998,288556500
+TSLA,2020-05-05,52.652668,53.261333,50.812,51.214001,51.214001,254875500
+TSLA,2020-05-06,51.766666,52.653332,50.740665,52.172001,52.172001,166848000
+TSLA,2020-05-07,51.813999,53.093334,51.490002,52.002666,52.002666,172915500
+TSLA,2020-05-08,52.917999,54.933334,52.467335,54.627998,54.627998,241297500
+TSLA,2020-05-11,52.700668,54.933334,52.333332,54.085999,54.085999,247794000
+TSLA,2020-05-12,55.133331,56.219334,53.866669,53.960667,53.960667,238603500
+TSLA,2020-05-13,54.722,55.066666,50.886665,52.730667,52.730667,285982500
+TSLA,2020-05-14,52,53.557335,50.933334,53.555332,53.555332,205233000
+TSLA,2020-05-15,52.689999,53.669998,52.436668,53.278,53.278,157776000
+TSLA,2020-05-18,55.185333,55.647999,53.591999,54.242001,54.242001,174987000
+TSLA,2020-05-19,54.344666,54.804668,53.738667,53.867332,53.867332,144547500
+TSLA,2020-05-20,54.700001,55.066666,54.119999,54.370667,54.370667,109639500
+TSLA,2020-05-21,54.400002,55.5,53.066666,55.173332,55.173332,183819000
+TSLA,2020-05-22,54.811333,55.452,54.133331,54.458668,54.458668,149812500
+TSLA,2020-05-26,55.633331,55.639999,54.380669,54.591331,54.591331,121345500
+TSLA,2020-05-27,54.723999,55.180668,52.333332,54.681999,54.681999,173242500
+TSLA,2020-05-28,54.234001,54.983334,53.445999,53.720669,53.720669,108834000
+TSLA,2020-05-29,53.916668,55.666668,53.613998,55.666668,55.666668,176467500
+TSLA,2020-06-01,57.200001,59.933334,56.939999,59.873333,59.873333,224092500
+TSLA,2020-06-02,59.646667,60.577332,58.066666,58.770668,58.770668,203484000
+TSLA,2020-06-03,59.208,59.862667,58.673332,58.863998,58.863998,119242500
+TSLA,2020-06-04,59.325333,59.716667,57.229332,57.625332,57.625332,133315500
+TSLA,2020-06-05,58.522667,59.101334,57.746666,59.043999,59.043999,117178500
+TSLA,2020-06-08,61.266666,63.333332,60.610668,63.327999,63.327999,212620500
+TSLA,2020-06-09,62.667332,63.629333,61.595333,62.711334,62.711334,170823000
+TSLA,2020-06-10,66.125336,68.498665,65.5,68.33667,68.33667,278451000
+TSLA,2020-06-11,66.013336,67.930664,64.800003,64.856003,64.856003,238747500
+TSLA,2020-06-12,65.333336,65.865334,60.84,62.352001,62.352001,251451000
+TSLA,2020-06-15,61.186001,66.589333,60.566666,66.059998,66.059998,235458000
+TSLA,2020-06-16,67.456665,67.52533,64.159332,65.475334,65.475334,210766500
+TSLA,2020-06-17,65.847336,67,65.504669,66.119331,66.119331,148362000
+TSLA,2020-06-18,66.866669,67.946671,66.297997,66.930664,66.930664,146278500
+TSLA,2020-06-19,67.518669,67.731331,66.089333,66.726669,66.726669,130195500
+TSLA,2020-06-22,66.66333,67.258667,66.001335,66.288002,66.288002,95436000
+TSLA,2020-06-23,66.592003,67.466667,66.267334,66.785332,66.785332,95479500
+TSLA,2020-06-24,66.274002,66.725334,63.542667,64.056664,64.056664,164394000
+TSLA,2020-06-25,63.618,65.732002,62.476665,65.732002,65.732002,138817500
+TSLA,2020-06-26,66.318665,66.333336,63.658001,63.982666,63.982666,132823500
+TSLA,2020-06-29,64.60067,67.333336,63.234669,67.290001,67.290001,135396000
+TSLA,2020-06-30,67.099998,72.512665,66.915337,71.987335,71.987335,253777500
+TSLA,2020-07-01,72.199997,75.688667,72.033333,74.641998,74.641998,199903500
+TSLA,2020-07-02,81.431999,81.866669,79.040001,80.577332,80.577332,258751500
+TSLA,2020-07-06,85.112663,91.852669,84.402664,91.438667,91.438667,308548500
+TSLA,2020-07-07,93.667336,95.300003,89.113998,92.657333,92.657333,322345500
+TSLA,2020-07-08,93.666664,94.484001,87.422668,91.05867,91.05867,244669500
+TSLA,2020-07-09,93.132668,93.903999,90.085335,92.952003,92.952003,175764000
+TSLA,2020-07-10,93.066666,103.26133,91.734001,102.976669,102.976669,350064000
+TSLA,2020-07-13,110.599998,119.666,98.073997,99.804001,99.804001,584781000
+TSLA,2020-07-14,103.73333,106,95.400002,101.120003,101.120003,351271500
+TSLA,2020-07-15,102.866669,103.333336,97.133331,103.067329,103.067329,245517000
+TSLA,2020-07-16,98.477333,102.113998,97.73333,100.042664,100.042664,214512000
+TSLA,2020-07-17,100.896667,102.500664,99.333336,100.056,100.056,139950000
+TSLA,2020-07-20,101.267334,110,99.199997,109.533333,109.533333,256821000
+TSLA,2020-07-21,109.328667,111.666664,103.866669,104.557335,104.557335,241608000
+TSLA,2020-07-22,106.599998,108.428001,104.133331,106.155334,106.155334,212416500
+TSLA,2020-07-23,111.93,112.599998,98.718002,100.87133,100.87133,364927500
+TSLA,2020-07-24,94.400665,97.666664,91.102669,94.466667,94.466667,290949000
+TSLA,2020-07-27,95.666664,103.195999,94.199997,102.639999,102.639999,240730500
+TSLA,2020-07-28,100.26667,104.313332,98.29467,98.432671,98.432671,237130500
+TSLA,2020-07-29,100.066666,102.320663,99.133331,99.940666,99.940666,141403500
+TSLA,2020-07-30,99.199997,100.882668,98.066666,99.166,99.166,114315000
+TSLA,2020-07-31,101,101.136665,94.732002,95.384003,95.384003,183123000
+TSLA,2020-08-03,96.613335,100.653999,96.292,99,99,132139500
+TSLA,2020-08-04,99.667336,101.827332,97.466667,99.133331,99.133331,126225000
+TSLA,2020-08-05,99.532669,99.989334,97.887337,99.001335,99.001335,74217000
+TSLA,2020-08-06,99.388664,101.153999,98.484001,99.305336,99.305336,89884500
+TSLA,2020-08-07,99.96933,99.98333,94.334,96.847336,96.847336,133446000
+TSLA,2020-08-10,96.533333,97.166664,92.389336,94.571335,94.571335,112834500
+TSLA,2020-08-11,93.066666,94.666664,91,91.625999,91.625999,129387000
+TSLA,2020-08-12,98,105.666664,95.666664,103.650665,103.650665,327441000
+TSLA,2020-08-13,107.400002,110.078667,104.484001,108.066666,108.066666,306379500
+TSLA,2020-08-14,110.999336,111.253334,108.442665,110.047333,110.047333,188664000
+TSLA,2020-08-17,111.800003,123.057335,111.522003,122.375999,122.375999,303634500
+TSLA,2020-08-18,126.599335,128.259995,123.007332,125.806,125.806,247117500
+TSLA,2020-08-19,124.333336,127.400002,122.74733,125.235336,125.235336,183079500
+TSLA,2020-08-20,124.045334,134.799332,123.804001,133.455338,133.455338,309177000
+TSLA,2020-08-21,136.317337,139.699326,135.003326,136.665329,136.665329,322344000
+TSLA,2020-08-24,141.751999,141.933334,128.501328,134.279999,134.279999,300954000
+TSLA,2020-08-25,131.659332,135.196671,131.199997,134.889328,134.889328,159883500
+TSLA,2020-08-26,137.333328,144.399994,136.908661,143.544662,143.544662,213591000
+TSLA,2020-08-27,145.363998,153.039993,142.833328,149.25,149.25,355395000
+TSLA,2020-08-28,153.007996,154.565994,145.768005,147.559998,147.559998,301218000
+TSLA,2020-08-31,148.203339,166.713333,146.703339,166.106674,166.106674,355123200
+TSLA,2020-09-01,167.380005,167.496674,156.83667,158.350006,158.350006,269523300
+TSLA,2020-09-02,159.66333,159.679993,135.039993,149.123337,149.123337,288528300
+TSLA,2020-09-03,135.743332,143.933334,134,135.666672,135.666672,262788300
+TSLA,2020-09-04,134.270004,142.666672,124.006668,139.440002,139.440002,330965700
+TSLA,2020-09-08,118.666664,122.91333,109.959999,110.07,110.07,346397100
+TSLA,2020-09-09,118.866669,123,113.83667,122.09333,122.09333,238397400
+TSLA,2020-09-10,128.736664,132.996674,120.186668,123.779999,123.779999,254791800
+TSLA,2020-09-11,127.313332,127.5,120.166664,124.239998,124.239998,182152500
+TSLA,2020-09-14,126.98333,140,124.433334,139.873337,139.873337,249061800
+TSLA,2020-09-15,145.520004,153.979996,143.566666,149.919998,149.919998,291894600
+TSLA,2020-09-16,146.623337,152.596664,145.103333,147.253326,147.253326,216837900
+TSLA,2020-09-17,138.53334,145.929993,136,141.143326,141.143326,230337600
+TSLA,2020-09-18,149.313339,150.333328,142.933334,147.383331,147.383331,259220400
+TSLA,2020-09-21,151.043335,151.893326,135.690002,149.796661,149.796661,328430400
+TSLA,2020-09-22,143.199997,145.919998,139.199997,141.410004,141.410004,238742400
+TSLA,2020-09-23,135.053329,137.383331,125.293335,126.786667,126.786667,285222600
+TSLA,2020-09-24,121.26667,133.166672,117.099998,129.263336,129.263336,289683300
+TSLA,2020-09-25,131.156662,136.243332,130.433334,135.779999,135.779999,201625500
+TSLA,2020-09-28,141.539993,142.693329,138.516663,140.399994,140.399994,149158800
+TSLA,2020-09-29,138.666672,142.833328,137.199997,139.690002,139.690002,150657900
+TSLA,2020-09-30,140.440002,144.643326,140.156662,143.003326,143.003326,144436800
+TSLA,2020-10-01,146.919998,149.626663,144.806671,149.386673,149.386673,152224500
+TSLA,2020-10-02,140.463333,146.376663,138.333328,138.363327,138.363327,214290000
+TSLA,2020-10-05,141.116669,144.546661,139.776672,141.893326,141.893326,134168400
+TSLA,2020-10-06,141.263336,142.926666,135.350006,137.993332,137.993332,147438900
+TSLA,2020-10-07,139.956665,143.300003,137.949997,141.766663,141.766663,129383100
+TSLA,2020-10-08,146.146667,146.333328,141.766663,141.973328,141.973328,121263300
+TSLA,2020-10-09,143.376663,144.863327,142.153336,144.666672,144.666672,86777100
+TSLA,2020-10-12,147.333328,149.580002,146.193329,147.433334,147.433334,116373300
+TSLA,2020-10-13,147.78334,149.630005,145.53334,148.883331,148.883331,103391100
+TSLA,2020-10-14,149.926666,155.300003,149.116669,153.766663,153.766663,143639100
+TSLA,2020-10-15,150.103333,152.190002,147.5,149.626663,149.626663,107017200
+TSLA,2020-10-16,151.479996,151.983337,146.28334,146.556671,146.556671,98327700
+TSLA,2020-10-19,148.746674,149,142.956665,143.610001,143.610001,108863400
+TSLA,2020-10-20,143.916672,143.916672,139.683334,140.646667,140.646667,94968900
+TSLA,2020-10-21,140.899994,144.316666,140.416672,140.880005,140.880005,97111500
+TSLA,2020-10-22,147.306671,148.410004,141.503326,141.929993,141.929993,119979600
+TSLA,2020-10-23,140.613327,140.963333,135.793335,140.210007,140.210007,101151000
+TSLA,2020-10-26,137.210007,141.919998,136.666672,140.093338,140.093338,84717600
+TSLA,2020-10-27,141.253326,143.5,140.03334,141.559998,141.559998,68059500
+TSLA,2020-10-28,138.82666,139.53334,135.333328,135.339996,135.339996,76354200
+TSLA,2020-10-29,136.653336,139.353333,135.486664,136.943329,136.943329,67965900
+TSLA,2020-10-30,135.633331,135.863327,126.370003,129.346664,129.346664,127533900
+TSLA,2020-11-02,131.333328,135.660004,130.766663,133.503326,133.503326,87063300
+TSLA,2020-11-03,136.57666,142.589996,135.563339,141.300003,141.300003,103055100
+TSLA,2020-11-04,143.539993,145.133331,139.03334,140.32666,140.32666,96429300
+TSLA,2020-11-05,142.766663,146.666672,141.333328,146.029999,146.029999,85243500
+TSLA,2020-11-06,145.366669,145.523331,141.426666,143.316666,143.316666,65118000
+TSLA,2020-11-09,146.5,150.833328,140.333328,140.419998,140.419998,104499000
+TSLA,2020-11-10,140.029999,140.029999,132.009995,136.786667,136.786667,90852600
+TSLA,2020-11-11,138.816666,139.566666,136.860001,139.043335,139.043335,52073100
+TSLA,2020-11-12,138.350006,141,136.506668,137.253326,137.253326,59565300
+TSLA,2020-11-13,136.949997,137.509995,133.886673,136.166672,136.166672,59313300
+TSLA,2020-11-16,136.309998,137.483337,134.696671,136.029999,136.029999,80515800
+TSLA,2020-11-17,153.389999,154,144.33667,147.203339,147.203339,183564900
+TSLA,2020-11-18,149.449997,165.333328,147.833328,162.213333,162.213333,234132000
+TSLA,2020-11-19,164,169.536667,162.523331,166.42334,166.42334,187425900
+TSLA,2020-11-20,165.996674,167.5,163.020004,163.203339,163.203339,98735700
+TSLA,2020-11-23,167.833328,175.333328,167.263336,173.949997,173.949997,150780900
+TSLA,2020-11-24,180.133331,186.66333,175.399994,185.126663,185.126663,160945500
+TSLA,2020-11-25,183.353333,191.333328,181.789993,191.333328,191.333328,146790600
+TSLA,2020-11-27,193.720001,199.593338,192.816666,195.253326,195.253326,112683300
+TSLA,2020-11-30,200.736664,202.600006,184.83667,189.199997,189.199997,189009300
+TSLA,2020-12-01,199.196671,199.28334,190.683334,194.919998,194.919998,120310500
+TSLA,2020-12-02,185.479996,190.513336,180.403336,189.606674,189.606674,143327100
+TSLA,2020-12-03,196.67334,199.656662,194.143326,197.793335,197.793335,127656000
+TSLA,2020-12-04,197.003326,199.679993,195.166672,199.679993,199.679993,88203900
+TSLA,2020-12-07,201.639999,216.263336,201.016663,213.919998,213.919998,168929100
+TSLA,2020-12-08,208.503326,217.093338,206.166672,216.626663,216.626663,192795000
+TSLA,2020-12-09,217.896667,218.106674,196,201.493332,201.493332,213873600
+TSLA,2020-12-10,191.456665,209.25,188.779999,209.023331,209.023331,201249600
+TSLA,2020-12-11,205.003326,208,198.933334,203.330002,203.330002,139425000
+TSLA,2020-12-14,206.333328,214.25,203.399994,213.276672,213.276672,156121800
+TSLA,2020-12-15,214.426666,215.633331,207.933334,211.083328,211.083328,135214500
+TSLA,2020-12-16,209.410004,210.833328,201.666672,207.589996,207.589996,126287400
+TSLA,2020-12-17,209.396667,219.606674,206.5,218.633331,218.633331,168810300
+TSLA,2020-12-18,222.96666,231.666672,209.513336,231.666672,231.666672,666378600
+TSLA,2020-12-21,222.080002,222.833328,215.356674,216.619995,216.619995,174135900
+TSLA,2020-12-22,216,216.626663,204.743332,213.446671,213.446671,155148000
+TSLA,2020-12-23,210.733337,217.166672,207.523331,215.32666,215.32666,99519000
+TSLA,2020-12-24,214.330002,222.029999,213.666672,220.589996,220.589996,68596800
+TSLA,2020-12-28,224.83667,227.133331,220.266663,221.229996,221.229996,96835800
+TSLA,2020-12-29,220.333328,223.300003,218.333328,221.996674,221.996674,68732400
+TSLA,2020-12-30,224,232.199997,222.786667,231.593338,231.593338,128538000
+TSLA,2020-12-31,233.330002,239.573334,230.373337,235.223328,235.223328,148949700
+TSLA,2021-01-04,239.820007,248.16333,239.063339,243.256668,243.256668,145914600
+TSLA,2021-01-05,241.220001,246.946671,239.733337,245.036667,245.036667,96735600
+TSLA,2021-01-06,252.830002,258,249.699997,251.993332,251.993332,134100000
+TSLA,2021-01-07,259.209991,272.329987,258.399994,272.013336,272.013336,154496700
+TSLA,2021-01-08,285.333344,294.829987,279.463318,293.339996,293.339996,225166500
+TSLA,2021-01-11,283.133331,284.809998,267.873322,270.396667,270.396667,177904800
+TSLA,2021-01-12,277,289.333344,275.779999,283.146667,283.146667,138812100
+TSLA,2021-01-13,284.253326,286.823334,277.333344,284.803345,284.803345,99937500
+TSLA,2021-01-14,281.130005,287.666656,279.583344,281.666656,281.666656,93798900
+TSLA,2021-01-15,284,286.633331,273.033325,275.386658,275.386658,116332800
+TSLA,2021-01-19,279.266663,283.333344,277.666656,281.516663,281.516663,76101000
+TSLA,2021-01-20,286.246674,286.5,279.093323,283.483337,283.483337,76997700
+TSLA,2021-01-21,285,285.23999,280.473328,281.66333,281.66333,61563300
+TSLA,2021-01-22,278.103333,282.666656,276.206665,282.213318,282.213318,60199500
+TSLA,2021-01-25,285,300.133331,279.606659,293.600006,293.600006,123520200
+TSLA,2021-01-26,297.126678,298.633331,290.533325,294.363342,294.363342,69394800
+TSLA,2021-01-27,290.116669,297.166656,286.220001,288.053345,288.053345,82002000
+TSLA,2021-01-28,273.333344,282.666656,267,278.476654,278.476654,79134000
+TSLA,2021-01-29,276.666656,280.803345,260.033325,264.51001,264.51001,104972400
+TSLA,2021-02-01,271.429993,280.666656,265.186676,279.936676,279.936676,76174200
+TSLA,2021-02-02,281.559998,293.5,280.733337,290.929993,290.929993,73038600
+TSLA,2021-02-03,292.339996,292.693329,284.353333,284.896667,284.896667,55030500
+TSLA,2021-02-04,285,285.5,277.806671,283.329987,283.329987,47438100
+TSLA,2021-02-05,281.666656,288.25665299999997,279.656677,284.07666,284.07666,55699800
+TSLA,2021-02-08,289.890015,292.589996,284.916656,287.806671,287.806671,60485100
+TSLA,2021-02-09,285.040009,286.600006,280.583344,283.15332,283.15332,45473100
+TSLA,2021-02-10,281.213318,281.606659,266.67334,268.273346,268.273346,108648300
+TSLA,2021-02-11,270.813324,276.626678,267.24334700000003,270.553345,270.553345,64868400
+TSLA,2021-02-12,267.08667,272.443329,261.776672,272.040009,272.040009,71304900
+TSLA,2021-02-16,272.666656,273.666656,264.146667,265.406677,265.406677,59406900
+TSLA,2021-02-17,259.696655,266.613342,254.003326,266.049988,266.049988,77989500
+TSLA,2021-02-18,260.299988,264.896667,258.75665299999997,262.459991,262.459991,53871300
+TSLA,2021-02-19,265,265.59668,259.123322,260.433319,260.433319,56874900
+TSLA,2021-02-22,254.213333,256.166656,236.733337,238.166672,238.166672,111809100
+TSLA,2021-02-23,220.710007,237.869995,206.333328,232.946671,232.946671,199820700
+TSLA,2021-02-24,237.28334,248.333328,231.389999,247.339996,247.339996,110301000
+TSLA,2021-02-25,242.050003,245.736664,223.526672,227.406662,227.406662,117071700
+TSLA,2021-02-26,233.333328,235.566666,219.83667,225.166672,225.166672,123267600
+TSLA,2021-03-01,230.036667,239.666672,228.350006,239.476669,239.476669,81408600
+TSLA,2021-03-02,239.426666,240.369995,228.333328,228.813339,228.813339,71196600
+TSLA,2021-03-03,229.330002,233.566666,217.236664,217.733337,217.733337,90624000
+TSLA,2021-03-04,218.600006,222.816666,200,207.146667,207.146667,197758500
+TSLA,2021-03-05,208.686661,209.279999,179.830002,199.316666,199.316666,268189500
+TSLA,2021-03-08,200.183334,206.710007,186.263336,187.666672,187.666672,155361000
+TSLA,2021-03-09,202.726669,226.029999,198.403336,224.526672,224.526672,202569900
+TSLA,2021-03-10,233.433334,239.28334,218.353333,222.686661,222.686661,181817100
+TSLA,2021-03-11,233.133331,234.166672,225.726669,233.199997,233.199997,108761700
+TSLA,2021-03-12,223.333328,231.626663,222.046661,231.243332,231.243332,100751400
+TSLA,2021-03-15,231.363327,237.726669,228.013336,235.979996,235.979996,88006800
+TSLA,2021-03-16,234.449997,235.973328,223.666672,225.626663,225.626663,96587100
+TSLA,2021-03-17,218.956665,234.57666,217.003326,233.936661,233.936661,121117500
+TSLA,2021-03-18,228.096664,229.743332,217.333328,217.720001,217.720001,99674400
+TSLA,2021-03-19,215.53334,219.07666,208.206665,218.289993,218.289993,128682000
+TSLA,2021-03-22,228.196671,233.206665,222.916672,223.333328,223.333328,118536600
+TSLA,2021-03-23,225.256668,225.933334,219.169998,220.720001,220.720001,91475700
+TSLA,2021-03-24,222.636673,222.67334,210.036667,210.089996,210.089996,101385600
+TSLA,2021-03-25,204.333328,215.166672,203.166672,213.463333,213.463333,117674700
+TSLA,2021-03-26,213.956665,214.606674,199.963333,206.236664,206.236664,101558400
+TSLA,2021-03-29,205.213333,205.493332,198.67334,203.763336,203.763336,85911000
+TSLA,2021-03-30,200.583328,212.553329,197.003326,211.873337,211.873337,118297200
+TSLA,2021-03-31,215.539993,224,213.703339,222.643326,222.643326,100011900
+TSLA,2021-04-01,229.456665,230.806671,219.806671,220.583328,220.583328,105895200
+TSLA,2021-04-05,235.903336,236.053329,228.233337,230.350006,230.350006,125528400
+TSLA,2021-04-06,230.100006,232.183334,227.123337,230.539993,230.539993,84815400
+TSLA,2021-04-07,229,230.460007,222.613327,223.656662,223.656662,78928200
+TSLA,2021-04-08,225.793335,229.850006,223.883331,227.933334,227.933334,71772900
+TSLA,2021-04-09,225.92334,226.990005,223.143326,225.67334,225.67334,64311300
+TSLA,2021-04-12,228.566666,234.933334,227.363327,233.993332,233.993332,87407100
+TSLA,2021-04-13,237.566666,254.333328,236.886673,254.106674,254.106674,133958400
+TSLA,2021-04-14,256.899994,260.263336,242.676666,244.07666,244.07666,147052200
+TSLA,2021-04-15,247.699997,247.896667,240.436661,246.28334,246.28334,83546700
+TSLA,2021-04-16,242.883331,249.803329,241.53334,246.593338,246.593338,83938500
+TSLA,2021-04-19,239.866669,241.800003,230.600006,238.210007,238.210007,119058600
+TSLA,2021-04-20,239.139999,245.75,236.896667,239.66333,239.66333,106827000
+TSLA,2021-04-21,234.92334,248.279999,232.666672,248.039993,248.039993,93646500
+TSLA,2021-04-22,247.166672,251.256668,239.346664,239.896667,239.896667,106770900
+TSLA,2021-04-23,239.933334,245.786667,238.486664,243.133331,243.133331,85110000
+TSLA,2021-04-26,247,249.766663,244.203339,246.066666,246.066666,93115500
+TSLA,2021-04-27,239.320007,241.333328,234.449997,234.91333,234.91333,88311000
+TSLA,2021-04-28,232.136673,236.166672,231.199997,231.46666,231.46666,66813000
+TSLA,2021-04-29,233.169998,234.083328,222.833328,225.666672,225.666672,86536200
+TSLA,2021-04-30,222.529999,238.490005,222.046661,236.479996,236.479996,122276100
+TSLA,2021-05-03,234.600006,235.333328,226.833328,228.300003,228.300003,81129300
+TSLA,2021-05-04,226.313339,227.816666,219.233337,224.53334,224.53334,89217900
+TSLA,2021-05-05,227.020004,228.433334,222.446671,223.646667,223.646667,65705700
+TSLA,2021-05-06,226.919998,227.006668,216.666672,221.179993,221.179993,83353800
+TSLA,2021-05-07,221.933334,230,220.073334,224.123337,224.123337,70407600
+TSLA,2021-05-10,221.633331,221.683334,209.203339,209.679993,209.679993,94177200
+TSLA,2021-05-11,199.746674,209.03334,198.53334,205.733337,205.733337,139511700
+TSLA,2021-05-12,200.830002,206.803329,195.589996,196.630005,196.630005,101470800
+TSLA,2021-05-13,200.513336,202.153336,186.550003,190.563339,190.563339,132554700
+TSLA,2021-05-14,194.470001,197.623337,190.153336,196.580002,196.580002,100112700
+TSLA,2021-05-17,191.850006,196.57666,187.066666,192.276672,192.276672,97171200
+TSLA,2021-05-18,189.333328,198.75,187.793335,192.623337,192.623337,110491800
+TSLA,2021-05-19,184.183334,188.736664,182.32666,187.820007,187.820007,118735200
+TSLA,2021-05-20,191.666672,196.28334,190.356674,195.593338,195.593338,92463300
+TSLA,2021-05-21,198.703339,198.893326,193.333328,193.626663,193.626663,78091800
+TSLA,2021-05-24,193.866669,204.82666,191.21666,202.146667,202.146667,103674300
+TSLA,2021-05-25,202.436661,204.66333,198.570007,201.563339,201.563339,84017700
+TSLA,2021-05-26,202.520004,208.723328,200.5,206.376663,206.376663,85917900
+TSLA,2021-05-27,206.746674,210.376663,205.403336,210.28334,210.28334,79111800
+TSLA,2021-05-28,209.5,211.863327,207.460007,208.406662,208.406662,68211000
+TSLA,2021-06-01,209.266663,211.266663,206.850006,207.96666,207.96666,54254700
+TSLA,2021-06-02,206.710007,207.786667,199.713333,201.706665,201.706665,69908400
+TSLA,2021-06-03,200.600006,201.516663,190.406662,190.946671,190.946671,90335700
+TSLA,2021-06-04,193.236664,200.203339,192.399994,199.683334,199.683334,72110700
+TSLA,2021-06-07,197.276672,203.333328,194.293335,201.710007,201.710007,67631100
+TSLA,2021-06-08,207.669998,207.696671,198.5,201.196671,201.196671,78160200
+TSLA,2021-06-09,200.723328,203.929993,199.210007,199.593338,199.593338,49753800
+TSLA,2021-06-10,201.293335,205.529999,200.166672,203.373337,203.373337,71758800
+TSLA,2021-06-11,203.410004,204.186661,200.506668,203.296661,203.296661,48615900
+TSLA,2021-06-14,204.07666,208.496674,203.059998,205.896667,205.896667,61272000
+TSLA,2021-06-15,205.563339,205.596664,199.410004,199.786667,199.786667,53292300
+TSLA,2021-06-16,199.179993,202.833328,197.833328,201.623337,201.623337,66432300
+TSLA,2021-06-17,200.630005,207.156662,200.446671,205.53334,205.53334,68104200
+TSLA,2021-06-18,204.456665,209.449997,203.933334,207.770004,207.770004,73682700
+TSLA,2021-06-21,208.160004,210.463333,202.960007,206.943329,206.943329,74438100
+TSLA,2021-06-22,206.083328,209.523331,205.166672,207.903336,207.903336,57476700
+TSLA,2021-06-23,210.666672,219.066666,210.013336,218.856674,218.856674,93297600
+TSLA,2021-06-24,224.996674,232.539993,222.536667,226.606674,226.606674,137947200
+TSLA,2021-06-25,229.860001,231.270004,222.899994,223.956665,223.956665,97490100
+TSLA,2021-06-28,223.880005,231.566666,223.440002,229.573334,229.573334,64884600
+TSLA,2021-06-29,228.21666,229.169998,225.296661,226.919998,226.919998,52143900
+TSLA,2021-06-30,226.589996,230.936661,226.046661,226.566666,226.566666,56774700
+TSLA,2021-07-01,227.973328,229.330002,224.266663,225.973328,225.973328,55903500
+TSLA,2021-07-02,226.32666,233.333328,224.419998,226.300003,226.300003,81163500
+TSLA,2021-07-06,227.236664,228,217.133331,219.860001,219.860001,69853500
+TSLA,2021-07-07,221.42334,221.899994,212.773331,214.883331,214.883331,56376000
+TSLA,2021-07-08,209.456665,218.143326,206.820007,217.603333,217.603333,68319900
+TSLA,2021-07-09,217.726669,219.636673,214.896667,218.983337,218.983337,54421500
+TSLA,2021-07-12,220.733337,229.080002,220.720001,228.566666,228.566666,77781000
+TSLA,2021-07-13,228.773331,231.093338,222.100006,222.846664,222.846664,62898300
+TSLA,2021-07-14,223.583328,226.203339,217.613327,217.793335,217.793335,64923600
+TSLA,2021-07-15,219.463333,222.046661,212.626663,216.866669,216.866669,60628800
+TSLA,2021-07-16,218.226669,218.899994,214.066666,214.740005,214.740005,49113000
+TSLA,2021-07-19,209.963333,215.733337,207.096664,215.406662,215.406662,63891300
+TSLA,2021-07-20,217.330002,220.796661,213.5,220.166672,220.166672,46461300
+TSLA,2021-07-21,219.869995,221.619995,216.763336,218.429993,218.429993,41859900
+TSLA,2021-07-22,218.813339,220.723328,214.866669,216.419998,216.419998,45317100
+TSLA,2021-07-23,215.453339,216.266663,212.433334,214.460007,214.460007,43814700
+TSLA,2021-07-26,216.990005,222.733337,215.703339,219.206665,219.206665,76009800
+TSLA,2021-07-27,221.133331,222.166672,209.080002,214.926666,214.926666,98439900
+TSLA,2021-07-28,215.666672,218.323334,213.133331,215.660004,215.660004,48019800
+TSLA,2021-07-29,216.596664,227.896667,216.266663,225.78334,225.78334,91183800
+TSLA,2021-07-30,223.919998,232.509995,223,229.066666,229.066666,88969200
+TSLA,2021-08-02,233.333328,242.313339,232.800003,236.556671,236.556671,100847400
+TSLA,2021-08-03,239.666672,240.883331,233.669998,236.580002,236.580002,64860900
+TSLA,2021-08-04,237,241.633331,236.309998,236.973328,236.973328,51007800
+TSLA,2021-08-05,238.666672,240.316666,237.136673,238.210007,238.210007,38758800
+TSLA,2021-08-06,237.300003,238.776672,232.543335,233.03334,233.03334,46869000
+TSLA,2021-08-09,236.723328,239.676666,235.043335,237.919998,237.919998,44145900
+TSLA,2021-08-10,237.996674,238.863327,233.960007,236.66333,236.66333,40296900
+TSLA,2021-08-11,237.570007,238.393326,234.736664,235.940002,235.940002,29401800
+TSLA,2021-08-12,235.446671,240.933334,233.133331,240.75,240.75,52377300
+TSLA,2021-08-13,241.236664,243.300003,238.113327,239.056671,239.056671,50194500
+TSLA,2021-08-16,235.023331,236.5,225.46666,228.723328,228.723328,68032200
+TSLA,2021-08-17,224.220001,224.860001,216.279999,221.903336,221.903336,71163900
+TSLA,2021-08-18,223.25,231.92334,223.116669,229.66333,229.66333,61048200
+TSLA,2021-08-19,226.070007,228.850006,222.529999,224.490005,224.490005,42940500
+TSLA,2021-08-20,227.616669,230.710007,224.566666,226.753326,226.753326,44525700
+TSLA,2021-08-23,228.479996,237.376663,226.916672,235.433334,235.433334,60794700
+TSLA,2021-08-24,236.893326,238.406662,234.213333,236.16333,236.16333,39249300
+TSLA,2021-08-25,235.676666,238.990005,234.666672,237.066666,237.066666,37936800
+TSLA,2021-08-26,236.103333,238.46666,232.539993,233.720001,233.720001,39642900
+TSLA,2021-08-27,235,238.333328,234.03334,237.306671,237.306671,41501400
+TSLA,2021-08-30,238.240005,243.666672,237.57666,243.636673,243.636673,55812600
+TSLA,2021-08-31,244.333328,246.796661,242.146667,245.240005,245.240005,62566200
+TSLA,2021-09-01,244.693329,247.330002,243.756668,244.696671,244.696671,39612900
+TSLA,2021-09-02,244.833328,246.990005,243.513336,244.130005,244.130005,38331900
+TSLA,2021-09-03,244.083328,244.666672,241.399994,244.523331,244.523331,45738300
+TSLA,2021-09-07,246.666672,253.399994,246.419998,250.973328,250.973328,60119400
+TSLA,2021-09-08,253.860001,254.816666,246.92334,251.289993,251.289993,56379000
+TSLA,2021-09-09,251.136673,254.03334,250.543335,251.619995,251.619995,42233100
+TSLA,2021-09-10,253.199997,254.203339,244.839996,245.42334,245.42334,45552600
+TSLA,2021-09-13,246.736664,248.259995,236.28334,247.666672,247.666672,68857500
+TSLA,2021-09-14,247.523331,251.490005,245.46666,248.16333,248.16333,55574700
+TSLA,2021-09-15,248.333328,252.286667,246.119995,251.943329,251.943329,46073100
+TSLA,2021-09-16,250.943329,252.970001,249.203339,252.330002,252.330002,41770200
+TSLA,2021-09-17,252.383331,253.679993,250,253.16333,253.16333,84612600
+TSLA,2021-09-20,244.853333,247.333328,239.539993,243.389999,243.389999,74273100
+TSLA,2021-09-21,244.929993,248.246674,243.479996,246.460007,246.460007,48992100
+TSLA,2021-09-22,247.843338,251.223328,246.373337,250.646667,250.646667,45378900
+TSLA,2021-09-23,251.666672,252.733337,249.306671,251.213333,251.213333,35842500
+TSLA,2021-09-24,248.630005,258.266663,248.186661,258.130005,258.130005,64119000
+TSLA,2021-09-27,257.706665,266.333344,256.436676,263.786682,263.786682,84212100
+TSLA,2021-09-28,262.399994,265.213318,255.393326,259.186676,259.186676,76144200
+TSLA,2021-09-29,259.933319,264.5,256.893341,260.436676,260.436676,62828700
+TSLA,2021-09-30,260.333344,263.043335,258.333344,258.49334700000003,258.49334700000003,53868000
+TSLA,2021-10-01,259.466675,260.26001,254.529999,258.406677,258.406677,51094200
+TSLA,2021-10-04,265.5,268.98999,258.706665,260.51001,260.51001,91449900
+TSLA,2021-10-05,261.600006,265.769989,258.066681,260.196655,260.196655,55297800
+TSLA,2021-10-06,258.733337,262.220001,257.73999,260.916656,260.916656,43898400
+TSLA,2021-10-07,261.820007,268.333344,261.126678,264.536682,264.536682,57587400
+TSLA,2021-10-08,265.40332,265.459991,260.303345,261.829987,261.829987,50215800
+TSLA,2021-10-11,262.549988,267.079987,261.833344,263.980011,263.980011,42600900
+TSLA,2021-10-12,266.976654,270.773346,265.523346,268.573334,268.573334,66060000
+TSLA,2021-10-13,270.156677,271.803345,268.593323,270.359985,270.359985,42360300
+TSLA,2021-10-14,271.829987,273.416656,271.116669,272.773346,272.773346,36741600
+TSLA,2021-10-15,274.579987,281.070007,274.116669,281.01001,281.01001,56773800
+TSLA,2021-10-18,283.929993,291.753326,283.823334,290.036682,290.036682,72621600
+TSLA,2021-10-19,292.51001,292.649994,287.503326,288.089996,288.089996,52143300
+TSLA,2021-10-20,288.450012,289.829987,285.793335,288.600006,288.600006,42096300
+TSLA,2021-10-21,285.333344,300,285.166656,298,298,94444500
+TSLA,2021-10-22,298.5,303.333344,296.986664,303.226654,303.226654,68642400
+TSLA,2021-10-25,316.843323,348.339996,314.733337,341.619995,341.619995,188556300
+TSLA,2021-10-26,341.563324,364.980011,333.813324,339.476654,339.476654,187245000
+TSLA,2021-10-27,346.553345,356.959991,343.593323,345.953339,345.953339,115579500
+TSLA,2021-10-28,356.103333,360.333344,351.399994,359.013336,359.013336,81639600
+TSLA,2021-10-29,360.619995,371.736664,357.736664,371.333344,371.333344,89755200
+TSLA,2021-11-01,381.666656,403.25,372.886658,402.863342,402.863342,168146100
+TSLA,2021-11-02,386.453339,402.863342,382,390.666656,390.666656,128213400
+TSLA,2021-11-03,392.443329,405.130005,384.206665,404.619995,404.619995,103885500
+TSLA,2021-11-04,411.470001,414.496674,405.666656,409.970001,409.970001,76192200
+TSLA,2021-11-05,409.333344,413.290009,402.666656,407.363342,407.363342,64886400
+TSLA,2021-11-08,383.263336,399,377.666656,387.646667,387.646667,100337100
+TSLA,2021-11-09,391.200012,391.5,337.17334,341.166656,341.166656,177317400
+TSLA,2021-11-10,336.803345,359.366669,329.103333,355.983337,355.983337,128408100
+TSLA,2021-11-11,367.589996,368.323334,351.559998,354.503326,354.503326,67189800
+TSLA,2021-11-12,349.166656,351.5,339.733337,344.473328,344.473328,76719300
+TSLA,2021-11-15,339.209991,343.99334700000003,326.200012,337.796661,337.796661,104326800
+TSLA,2021-11-16,334.436676,352.399994,334.059998,351.57666,351.57666,79627200
+TSLA,2021-11-17,354.503326,373.213318,351.833344,363.003326,363.003326,94336200
+TSLA,2021-11-18,368.850006,370.666656,358.339996,365.459991,365.459991,62696700
+TSLA,2021-11-19,366.290009,379.573334,364.233337,379.019989,379.019989,64926900
+TSLA,2021-11-22,387.443329,400.649994,377.476654,385.623322,385.623322,99217500
+TSLA,2021-11-23,389.170013,393.5,354.233337,369.676666,369.676666,108515100
+TSLA,2021-11-24,360.130005,377.589996,354,372,372,67680600
+TSLA,2021-11-26,366.48999,369.593323,360.333344,360.640015,360.640015,35042700
+TSLA,2021-11-29,366.996674,380.890015,366.730011,378.996674,378.996674,58393500
+TSLA,2021-11-30,381.456665,389.333344,372.666656,381.58667,381.58667,81276000
+TSLA,2021-12-01,386.899994,390.946655,363.58667,365,365,68450400
+TSLA,2021-12-02,366.353333,371,352.216675,361.533325,361.533325,73114800
+TSLA,2021-12-03,361.59668,363.526672,333.40332,338.323334,338.323334,92322000
+TSLA,2021-12-06,333.83667,340.546661,316.833344,336.33667,336.33667,81663000
+TSLA,2021-12-07,348.066681,352.556671,342.269989,350.583344,350.583344,56084700
+TSLA,2021-12-08,350.90332,357.459991,344.333344,356.320007,356.320007,41906400
+TSLA,2021-12-09,353.546661,354.16333,334.119995,334.600006,334.600006,59438400
+TSLA,2021-12-10,336.25,340.32666,327.51001,339.01001,339.01001,59664300
+TSLA,2021-12-13,333.696655,335,317.140015,322.136658,322.136658,78595500
+TSLA,2021-12-14,315,322.136658,310,319.503326,319.503326,70806300
+TSLA,2021-12-15,317.736664,326.25,309.416656,325.329987,325.329987,75169200
+TSLA,2021-12-16,331.5,331.660004,307.283325,308.973328,308.973328,82771500
+TSLA,2021-12-17,304.92334,320.220001,303.013336,310.856659,310.856659,100437300
+TSLA,2021-12-20,303.566681,307.230011,297.796661,299.980011,299.980011,56480100
+TSLA,2021-12-21,305.623322,313.166656,295.373322,312.843323,312.843323,71517900
+TSLA,2021-12-22,321.886658,338.553345,319.016663,336.290009,336.290009,93634200
+TSLA,2021-12-23,335.600006,357.660004,332.519989,355.666656,355.666656,92713200
+TSLA,2021-12-27,357.890015,372.333344,356.906677,364.646667,364.646667,71145900
+TSLA,2021-12-28,369.829987,373,359.473328,362.823334,362.823334,60324000
+TSLA,2021-12-29,366.213318,368,354.713318,362.063324,362.063324,56154000
+TSLA,2021-12-30,353.776672,365.183319,351.049988,356.779999,356.779999,47040900
+TSLA,2021-12-31,357.813324,360.666656,351.529999,352.26001,352.26001,40733700
+TSLA,2022-01-03,382.583344,400.356659,378.679993,399.926666,399.926666,103931400
+TSLA,2022-01-04,396.516663,402.666656,374.350006,383.196655,383.196655,100248300
+TSLA,2022-01-05,382.216675,390.113342,360.33667,362.706665,362.706665,80119800
+TSLA,2022-01-06,359,362.666656,340.166656,354.899994,354.899994,90336600
+TSLA,2022-01-07,360.123322,360.309998,336.666656,342.320007,342.320007,84164700
+TSLA,2022-01-10,333.333344,353.033325,326.666656,352.706665,352.706665,91815000
+TSLA,2022-01-11,351.223328,358.616669,346.273346,354.799988,354.799988,66063300
+TSLA,2022-01-12,359.616669,371.613342,357.529999,368.73999,368.73999,83739000
+TSLA,2022-01-13,369.690002,371.866669,342.179993,343.853333,343.853333,97209900
+TSLA,2022-01-14,339.959991,350.666656,337.793335,349.869995,349.869995,72924300
+TSLA,2022-01-18,342.203339,356.929993,338.686676,343.503326,343.503326,66743400
+TSLA,2022-01-19,347.236664,351.556671,331.666656,331.883331,331.883331,75442500
+TSLA,2022-01-20,336.57666,347.220001,331.333344,332.089996,332.089996,70488600
+TSLA,2022-01-21,332.113342,334.850006,313.5,314.633331,314.633331,103416000
+TSLA,2022-01-24,301.58667,311.170013,283.823334,310,310,151565700
+TSLA,2022-01-25,304.733337,317.08667,301.070007,306.133331,306.133331,86595900
+TSLA,2022-01-26,317.476654,329.230011,302,312.470001,312.470001,104867400
+TSLA,2022-01-27,311.119995,311.796661,276.333344,276.366669,276.366669,147109500
+TSLA,2022-01-28,277.186676,285.833344,264.003326,282.116669,282.116669,134789100
+TSLA,2022-01-31,290.90332,312.66333,287.350006,312.23999,312.23999,104436000
+TSLA,2022-02-01,311.736664,314.566681,301.666656,310.416656,310.416656,73138200
+TSLA,2022-02-02,309.393341,310.5,296.470001,301.886658,301.886658,66792900
+TSLA,2022-02-03,294,312.333344,293.50665299999997,297.046661,297.046661,78855600
+TSLA,2022-02-04,299.073334,312.166656,293.723328,307.773346,307.773346,73625400
+TSLA,2022-02-07,307.929993,315.92334,300.90332,302.446655,302.446655,60994500
+TSLA,2022-02-08,301.843323,308.763336,298.266663,307.333344,307.333344,50729100
+TSLA,2022-02-09,311.666656,315.42334,306.666656,310.666656,310.666656,52259400
+TSLA,2022-02-10,302.790009,314.603333,298.899994,301.516663,301.516663,66126900
+TSLA,2022-02-11,303.209991,305.320007,283.566681,286.666656,286.666656,79645800
+TSLA,2022-02-14,287.190002,299.626678,284.383331,291.920013,291.920013,67756500
+TSLA,2022-02-15,300,307.666656,297.793335,307.476654,307.476654,57286200
+TSLA,2022-02-16,304.683319,308.809998,300.40332,307.796661,307.796661,51294300
+TSLA,2022-02-17,304.420013,306.166656,291.366669,292.116669,292.116669,55178400
+TSLA,2022-02-18,295.333344,295.623322,279.203339,285.660004,285.660004,68501700
+TSLA,2022-02-22,278.043335,285.57666,267.033325,273.843323,273.843323,83288100
+TSLA,2022-02-23,276.809998,278.433319,253.520004,254.679993,254.679993,95256900
+TSLA,2022-02-24,233.463333,267.49334700000003,233.333328,266.92334,266.92334,135322200
+TSLA,2022-02-25,269.74334700000003,273.166656,260.799988,269.956665,269.956665,76067700
+TSLA,2022-02-28,271.670013,292.286682,271.570007,290.143341,290.143341,99006900
+TSLA,2022-03-01,289.893341,296.626678,284.593323,288.123322,288.123322,74766900
+TSLA,2022-03-02,290.709991,295.49334700000003,281.42334,293.296661,293.296661,74643300
+TSLA,2022-03-03,292.92334,295.480011,277.533325,279.763336,279.763336,61623600
+TSLA,2022-03-04,283.033325,285.216675,275.053345,279.429993,279.429993,66999600
+TSLA,2022-03-07,285.433319,288.713318,268.190002,268.193329,268.193329,72494100
+TSLA,2022-03-08,265.176666,283.329987,260.723328,274.799988,274.799988,80399100
+TSLA,2022-03-09,279.82666,286.853333,277.33667,286.323334,286.323334,59184000
+TSLA,2022-03-10,283.816681,284.816681,270.119995,279.433319,279.433319,58648500
+TSLA,2022-03-11,280.066681,281.266663,264.589996,265.116669,265.116669,67037100
+TSLA,2022-03-14,260.203339,266.899994,252.013336,255.456665,255.456665,71152200
+TSLA,2022-03-15,258.42334,268.523346,252.190002,267.296661,267.296661,66841200
+TSLA,2022-03-16,269.666656,280.666656,267.420013,280.07666,280.07666,84028800
+TSLA,2022-03-17,276.996674,291.666656,275.23999,290.533325,290.533325,66582900
+TSLA,2022-03-18,291.496674,302.616669,289.130005,301.796661,301.796661,100414200
+TSLA,2022-03-21,304.99334700000003,314.283325,302.363342,307.053345,307.053345,81981600
+TSLA,2022-03-22,310,332.619995,307.25,331.32666,331.32666,105868500
+TSLA,2022-03-23,326.646667,346.899994,325.466675,333.036682,333.036682,120676200
+TSLA,2022-03-24,336.57666,341.496674,329.600006,337.973328,337.973328,68920800
+TSLA,2022-03-25,336,340.600006,332.440002,336.880005,336.880005,62031600
+TSLA,2022-03-28,355.033325,365.959991,351.200012,363.946655,363.946655,102506100
+TSLA,2022-03-29,369.329987,371.589996,357.703339,366.523346,366.523346,73614900
+TSLA,2022-03-30,363.723328,371.316681,361.333344,364.66333,364.66333,59865000
+TSLA,2022-03-31,364.856659,367.713318,358.880005,359.200012,359.200012,48992700
+TSLA,2022-04-01,360.383331,364.916656,355.546661,361.529999,361.529999,54263100
+TSLA,2022-04-04,363.126678,383.303345,357.51001,381.816681,381.816681,82035900
+TSLA,2022-04-05,378.766663,384.290009,362.433319,363.753326,363.753326,80075100
+TSLA,2022-04-06,357.823334,359.666656,342.566681,348.58667,348.58667,89348400
+TSLA,2022-04-07,350.796661,358.863342,340.513336,352.420013,352.420013,79447200
+TSLA,2022-04-08,347.736664,349.480011,340.813324,341.829987,341.829987,55013700
+TSLA,2022-04-11,326.799988,336.156677,324.880005,325.309998,325.309998,59357100
+TSLA,2022-04-12,332.546661,340.396667,325.533325,328.983337,328.983337,65976000
+TSLA,2022-04-13,327.026672,342.079987,324.366669,340.790009,340.790009,55121100
+TSLA,2022-04-14,333.09668,337.570007,327.396667,328.333344,328.333344,58422300
+TSLA,2022-04-18,329.676666,338.306671,324.470001,334.763336,334.763336,51715200
+TSLA,2022-04-19,335.019989,344.980011,331.776672,342.716675,342.716675,49847700
+TSLA,2022-04-20,343.333344,344.666656,325.083344,325.733337,325.733337,70711200
+TSLA,2022-04-21,358.24334700000003,364.073334,332.140015,336.26001,336.26001,105416400
+TSLA,2022-04-22,338.303345,344.950012,331.333344,335.016663,335.016663,69696600
+TSLA,2022-04-25,326.323334,336.206665,325.100006,332.67334,332.67334,68341200
+TSLA,2022-04-26,331.809998,333.333344,291.666656,292.140015,292.140015,136133700
+TSLA,2022-04-27,299.526672,306,292.453339,293.83667,293.83667,76956300
+TSLA,2022-04-28,299.99334700000003,300,273.899994,292.503326,292.503326,124948500
+TSLA,2022-04-29,300.75,311.466675,290,290.253326,290.253326,88133100
+TSLA,2022-05-02,286.92334,302.119995,282.676666,300.980011,300.980011,75781500
+TSLA,2022-05-03,301.059998,308.026672,296.196655,303.083344,303.083344,63709500
+TSLA,2022-05-04,301.313324,318.5,295.093323,317.540009,317.540009,81643800
+TSLA,2022-05-05,313.00665299999997,315.200012,285.899994,291.093323,291.093323,92519100
+TSLA,2022-05-06,295.666656,296,281.036682,288.549988,288.549988,72903000
+TSLA,2022-05-09,278.816681,281.876678,260.383331,262.369995,262.369995,90810300
+TSLA,2022-05-10,273.103333,275.119995,258.083344,266.679993,266.679993,84401700
+TSLA,2022-05-11,265,269.92334,242.399994,244.666672,244.666672,97224600
+TSLA,2022-05-12,233.666672,253.220001,226.666672,242.666672,242.666672,140313000
+TSLA,2022-05-13,257.82666,262.450012,250.523331,256.529999,256.529999,92150700
+TSLA,2022-05-16,255.720001,256.58667,239.696671,241.456665,241.456665,86098500
+TSLA,2022-05-17,249.119995,254.82666,242.949997,253.869995,253.869995,80236200
+TSLA,2022-05-18,248.17334,253.5,233.603333,236.603333,236.603333,87811800
+TSLA,2022-05-19,235.666672,244.666672,231.369995,236.473328,236.473328,90296700
+TSLA,2022-05-20,237.996674,240.526672,211,221.300003,221.300003,144973200
+TSLA,2022-05-23,218.339996,226.653336,212.686661,224.96666,224.96666,88903500
+TSLA,2022-05-24,217.843338,217.973328,206.856674,209.386673,209.386673,89092500
+TSLA,2022-05-25,207.949997,223.106674,207.669998,219.600006,219.600006,92139300
+TSLA,2022-05-26,220.473328,239.556671,217.886673,235.910004,235.910004,106003200
+TSLA,2022-05-27,241.083328,253.266663,240.176666,253.210007,253.210007,89295000
+TSLA,2022-05-31,257.946655,259.600006,244.743332,252.753326,252.753326,101914500
+TSLA,2022-06-01,251.720001,257.32666,243.639999,246.789993,246.789993,77247900
+TSLA,2022-06-02,244.156662,264.209991,242.066666,258.333344,258.333344,93473100
+TSLA,2022-06-03,243.226669,247.796661,233.416672,234.516663,234.516663,112393800
+TSLA,2022-06-06,244.353333,244.866669,234.350006,238.279999,238.279999,84204600
+TSLA,2022-06-07,234,239.996674,230.093338,238.886673,238.886673,72808500
+TSLA,2022-06-08,240.08667,249.963333,239.176666,241.866669,241.866669,76210500
+TSLA,2022-06-09,249.339996,255.546661,239.32666,239.706665,239.706665,96491400
+TSLA,2022-06-10,235.156662,239.5,227.91333,232.229996,232.229996,97536600
+TSLA,2022-06-13,223.166672,226.633331,214.683334,215.736664,215.736664,102767400
+TSLA,2022-06-14,218.286667,226.330002,211.736664,220.889999,220.889999,97988700
+TSLA,2022-06-15,220.916672,235.66333,218.149994,233,233,119131800
+TSLA,2022-06-16,222.736664,225.166672,208.693329,213.100006,213.100006,107390700
+TSLA,2022-06-17,213.433334,220.970001,213.196671,216.759995,216.759995,92641800
+TSLA,2022-06-21,224.603333,243.57666,224.333328,237.036667,237.036667,122793000
+TSLA,2022-06-22,234.503326,246.833328,233.82666,236.08667,236.08667,101107500
+TSLA,2022-06-23,237.906662,239.316666,228.636673,235.070007,235.070007,104202600
+TSLA,2022-06-24,237.470001,246.066666,236.08667,245.706665,245.706665,95770800
+TSLA,2022-06-27,249.366669,252.070007,242.566666,244.919998,244.919998,89178300
+TSLA,2022-06-28,244.483337,249.970001,232.343338,232.66333,232.66333,90391200
+TSLA,2022-06-29,230.5,231.17334,222.273331,228.490005,228.490005,82897200
+TSLA,2022-06-30,224.509995,229.456665,218.863327,224.473328,224.473328,94600500
+TSLA,2022-07-01,227,230.229996,222.119995,227.263336,227.263336,74460300
+TSLA,2022-07-05,223,233.146667,216.166672,233.066666,233.066666,84581100
+TSLA,2022-07-06,230.779999,234.563339,227.186661,231.733337,231.733337,71853600
+TSLA,2022-07-07,233.919998,245.363327,232.210007,244.543335,244.543335,81930600
+TSLA,2022-07-08,242.333328,254.979996,241.160004,250.763336,250.763336,101854200
+TSLA,2022-07-11,252.103333,253.063339,233.626663,234.343338,234.343338,99241200
+TSLA,2022-07-12,236.846664,239.773331,228.369995,233.070007,233.070007,87930900
+TSLA,2022-07-13,225.5,242.059998,225.03334,237.039993,237.039993,97954500
+TSLA,2022-07-14,234.896667,238.653336,229.333328,238.313339,238.313339,78557400
+TSLA,2022-07-15,240,243.623337,236.889999,240.066666,240.066666,69683100
+TSLA,2022-07-18,244.936661,250.516663,239.603333,240.546661,240.546661,82537500
+TSLA,2022-07-19,245,247.139999,236.976669,245.529999,245.529999,80890200
+TSLA,2022-07-20,246.78334,250.66333,243.483337,247.5,247.5,88864200
+TSLA,2022-07-21,255.106674,273.266663,254.866669,271.706665,271.706665,142032300
+TSLA,2022-07-22,276.220001,280.786682,270.713318,272.24334700000003,272.24334700000003,103472700
+TSLA,2022-07-25,272.216675,274.146667,267.399994,268.433319,268.433319,64073400
+TSLA,2022-07-26,266.513336,267.309998,256.263336,258.859985,258.859985,66820800
+TSLA,2022-07-27,263.809998,275.926666,261.790009,274.820007,274.820007,88110000
+TSLA,2022-07-28,280.066681,283.299988,272.799988,280.899994,280.899994,84723000
+TSLA,2022-07-29,280.700012,298.320007,279.100006,297.149994,297.149994,95313000
+TSLA,2022-08-01,301.276672,311.876678,295,297.276672,297.276672,117042900
+TSLA,2022-08-02,294.003326,307.833344,292.666656,300.58667,300.58667,95577600
+TSLA,2022-08-03,305,309.549988,301.149994,307.396667,307.396667,80091000
+TSLA,2022-08-04,311,313.606659,305,308.633331,308.633331,72256200
+TSLA,2022-08-05,302.670013,304.606659,285.543335,288.170013,288.170013,113172900
+TSLA,2022-08-08,295,305.200012,289.08667,290.42334,290.42334,98994000
+TSLA,2022-08-09,290.293335,292.396667,279.353333,283.333344,283.333344,86244600
+TSLA,2022-08-10,297.066681,297.51001,283.369995,294.356659,294.356659,94918800
+TSLA,2022-08-11,296.513336,298.236664,285.833344,286.630005,286.630005,70155000
+TSLA,2022-08-12,289.416656,300.160004,285.033325,300.029999,300.029999,79657200
+TSLA,2022-08-15,301.786682,313.133331,301.230011,309.320007,309.320007,89359200
+TSLA,2022-08-16,311.666656,314.666656,302.883331,306.563324,306.563324,88136400
+TSLA,2022-08-17,303.396667,309.656677,300.033325,303.996674,303.996674,68766000
+TSLA,2022-08-18,306,306.5,301.853333,302.869995,302.869995,47500500
+TSLA,2022-08-19,299,300.359985,292.5,296.666656,296.666656,61395300
+TSLA,2022-08-22,291.91333,292.399994,286.296661,289.91333,289.91333,55843200
+TSLA,2022-08-23,291.453339,298.82666,287.92334,296.453339,296.453339,63984900
+TSLA,2022-08-24,297.563324,303.646667,296.5,297.09668,297.09668,57259800
+TSLA,2022-08-25,302.359985,302.959991,291.600006,296.070007,296.070007,53230000
+TSLA,2022-08-26,297.429993,302,287.470001,288.089996,288.089996,57163900
+TSLA,2022-08-29,282.829987,287.73999,280.700012,284.820007,284.820007,41864700
+TSLA,2022-08-30,287.869995,288.480011,272.649994,277.700012,277.700012,50541800
+TSLA,2022-08-31,280.619995,281.25,271.809998,275.609985,275.609985,52107300
+TSLA,2022-09-01,272.579987,277.579987,266.149994,277.160004,277.160004,54287000
+TSLA,2022-09-02,281.070007,282.350006,269.079987,270.209991,270.209991,50890100
+TSLA,2022-09-06,272.679993,275.98999,265.73999,274.420013,274.420013,55860000
+TSLA,2022-09-07,273.100006,283.839996,272.269989,283.700012,283.700012,50028900
+TSLA,2022-09-08,281.299988,289.5,279.76001,289.26001,289.26001,53713100
+TSLA,2022-09-09,291.670013,299.850006,291.25,299.679993,299.679993,54338100
+TSLA,2022-09-12,300.720001,305.48999,300.399994,304.420013,304.420013,48674600
+TSLA,2022-09-13,292.899994,297.399994,290.399994,292.130005,292.130005,68229600
+TSLA,2022-09-14,292.23999,306,291.640015,302.609985,302.609985,72628700
+TSLA,2022-09-15,301.829987,309.119995,300.720001,303.75,303.75,64795500
+TSLA,2022-09-16,299.609985,303.709991,295.600006,303.350006,303.350006,87087800
+TSLA,2022-09-19,300.089996,309.839996,297.799988,309.070007,309.070007,60231200
+TSLA,2022-09-20,306.910004,313.329987,305.579987,308.730011,308.730011,61642800
+TSLA,2022-09-21,308.290009,313.799988,300.630005,300.799988,300.799988,62555700
+TSLA,2022-09-22,299.859985,301.290009,285.820007,288.589996,288.589996,70545400
+TSLA,2022-09-23,283.089996,284.5,272.820007,275.329987,275.329987,63748400
+TSLA,2022-09-26,271.829987,284.089996,270.309998,276.01001,276.01001,58076900
+TSLA,2022-09-27,283.839996,288.670013,277.51001,282.940002,282.940002,61925200
+TSLA,2022-09-28,283.079987,289,277.570007,287.809998,287.809998,54664800
+TSLA,2022-09-29,282.76001,283.649994,265.779999,268.209991,268.209991,77620600
+TSLA,2022-09-30,266.149994,275.570007,262.470001,265.25,265.25,67726600
+TSLA,2022-10-03,254.5,255.160004,241.009995,242.399994,242.399994,98363500
+TSLA,2022-10-04,250.520004,257.5,242.009995,249.440002,249.440002,109578500
+TSLA,2022-10-05,245.009995,246.669998,233.270004,240.809998,240.809998,86982700
+TSLA,2022-10-06,239.440002,244.580002,235.350006,238.130005,238.130005,69298400
+TSLA,2022-10-07,233.940002,234.570007,222.020004,223.070007,223.070007,83916800
+TSLA,2022-10-10,223.929993,226.990005,218.360001,222.960007,222.960007,67925000
+TSLA,2022-10-11,220.949997,225.75,215,216.5,216.5,77013200
+TSLA,2022-10-12,215.330002,219.300003,211.509995,217.240005,217.240005,66860700
+TSLA,2022-10-13,208.300003,222.990005,206.220001,221.720001,221.720001,91483000
+TSLA,2022-10-14,224.009995,226.259995,204.160004,204.990005,204.990005,94124500
+TSLA,2022-10-17,210.039993,221.860001,209.449997,219.350006,219.350006,79428800
+TSLA,2022-10-18,229.5,229.820007,217.25,220.190002,220.190002,75891900
+TSLA,2022-10-19,219.800003,222.929993,217.779999,222.039993,222.039993,66571500
+TSLA,2022-10-20,208.279999,215.550003,202,207.279999,207.279999,117798100
+TSLA,2022-10-21,206.419998,214.660004,203.800003,214.440002,214.440002,75713800
+TSLA,2022-10-24,205.820007,213.5,198.589996,211.25,211.25,100446800
+TSLA,2022-10-25,210.100006,224.350006,210,222.419998,222.419998,96507900
+TSLA,2022-10-26,219.399994,230.600006,218.199997,224.639999,224.639999,85012500
+TSLA,2022-10-27,229.770004,233.809998,222.850006,225.089996,225.089996,61638800
+TSLA,2022-10-28,225.399994,228.860001,216.350006,228.520004,228.520004,69152400
+TSLA,2022-10-31,226.190002,229.850006,221.940002,227.539993,227.539993,61554300
+TSLA,2022-11-01,234.050003,237.399994,227.279999,227.820007,227.820007,62688800
+TSLA,2022-11-02,226.039993,227.869995,214.820007,214.979996,214.979996,63070300
+TSLA,2022-11-03,211.360001,221.199997,210.139999,215.309998,215.309998,56538800
+TSLA,2022-11-04,222.600006,223.800003,203.080002,207.470001,207.470001,98622200
+TSLA,2022-11-07,208.649994,208.899994,196.660004,197.080002,197.080002,93916500
+TSLA,2022-11-08,194.020004,195.199997,186.75,191.300003,191.300003,128803400
+TSLA,2022-11-09,190.779999,195.889999,177.119995,177.589996,177.589996,127062700
+TSLA,2022-11-10,189.899994,191,180.029999,190.720001,190.720001,132703000
+TSLA,2022-11-11,186,196.520004,182.589996,195.970001,195.970001,114403600
+TSLA,2022-11-14,192.770004,195.729996,186.339996,190.949997,190.949997,92226600
+TSLA,2022-11-15,195.880005,200.820007,192.059998,194.419998,194.419998,91293800
+TSLA,2022-11-16,191.509995,192.570007,185.660004,186.919998,186.919998,66567600
+TSLA,2022-11-17,183.960007,186.160004,180.899994,183.169998,183.169998,64336000
+TSLA,2022-11-18,185.050003,185.190002,176.550003,180.190002,180.190002,76048900
+TSLA,2022-11-21,175.850006,176.770004,167.539993,167.869995,167.869995,92882700
+TSLA,2022-11-22,168.630005,170.919998,166.190002,169.910004,169.910004,78452300
+TSLA,2022-11-23,173.570007,183.619995,172.5,183.199997,183.199997,109536700
+TSLA,2022-11-25,185.059998,185.199997,180.630005,182.860001,182.860001,50672700
+TSLA,2022-11-28,179.960007,188.5,179,182.919998,182.919998,92905200
+TSLA,2022-11-29,184.990005,186.380005,178.75,180.830002,180.830002,83357100
+TSLA,2022-11-30,182.429993,194.759995,180.630005,194.699997,194.699997,109186400
+TSLA,2022-12-01,197.080002,198.919998,191.800003,194.699997,194.699997,80046200
+TSLA,2022-12-02,191.779999,196.25,191.110001,194.860001,194.860001,73645900
+TSLA,2022-12-05,189.440002,191.270004,180.550003,182.449997,182.449997,93122700
+TSLA,2022-12-06,181.220001,183.649994,175.330002,179.820007,179.820007,92150800
+TSLA,2022-12-07,175.029999,179.380005,172.220001,174.039993,174.039993,84213300
+TSLA,2022-12-08,172.199997,175.199997,169.059998,173.440002,173.440002,97624500
+TSLA,2022-12-09,173.839996,182.5,173.360001,179.050003,179.050003,104872300
+TSLA,2022-12-12,176.100006,177.369995,167.520004,167.820007,167.820007,109794500
+TSLA,2022-12-13,174.869995,175.050003,156.910004,160.949997,160.949997,175862700
+TSLA,2022-12-14,159.25,161.619995,155.309998,156.800003,156.800003,140682300
+TSLA,2022-12-15,153.440002,160.929993,153.279999,157.669998,157.669998,122334500
+TSLA,2022-12-16,159.639999,160.990005,150.039993,150.229996,150.229996,139032200
+TSLA,2022-12-19,154,155.25,145.820007,149.869995,149.869995,139390600
+TSLA,2022-12-20,146.050003,148.470001,137.660004,137.800003,137.800003,159563300
+TSLA,2022-12-21,139.339996,141.259995,135.889999,137.570007,137.570007,145417400
+TSLA,2022-12-22,136,136.630005,122.260002,125.349998,125.349998,210090300
+TSLA,2022-12-23,126.370003,128.619995,121.019997,123.150002,123.150002,166989700
+TSLA,2022-12-27,117.5,119.669998,108.760002,109.099998,109.099998,208643400
+TSLA,2022-12-28,110.349998,116.269997,108.239998,112.709999,112.709999,221070500
+TSLA,2022-12-29,120.389999,123.57,117.5,121.82,121.82,221923300