diff --git a/__tests__/apps/flask/README.md b/__tests__/apps/flask/README.md index f8dc0783..3e763629 100644 --- a/__tests__/apps/flask/README.md +++ b/__tests__/apps/flask/README.md @@ -1,15 +1,10 @@ -# Stock Pricing Service +# Simple Flask application -## About this example +Recreate the `manifest.json` with: -An API allows you to turn your models into production services that other tools and teams can use. APIs are a great way for software engineering teams to use your models without translating them into different languages. - - -## Learn more - -* [Flask Introduction](https://palletsprojects.com/p/flask/) -* [Flask Documentation](https://flask.palletsprojects.com/en/1.1.x/) - -## Requirements - -* Python 2 versions 2.7 or higher; Python 3 versions 3.5 or higher +```bash +python3.11 -m venv env +. ./env/bin/activate +pip install rsconnect-python +rsconnect write-manifest flask --overwrite . +``` diff --git a/__tests__/apps/flask/app.py b/__tests__/apps/flask/app.py index bb8f83fa..9e6add22 100644 --- a/__tests__/apps/flask/app.py +++ b/__tests__/apps/flask/app.py @@ -1,131 +1,20 @@ -# -*- coding: utf-8 -*- import os -import numpy as np -import pandas as pd -from flask import Flask -from flask_restx import Api, Resource, fields +from flask import Flask, jsonify, request, url_for -# Fetch prices from local CSV using pandas -prices = pd.read_csv( - os.path.join(os.path.dirname(__file__), "prices.csv"), - index_col=0, - parse_dates=True, -) - - -# Configure the Flask app using RestX for swagger documentation app = Flask(__name__) -app.config["SWAGGER_UI_DOC_EXPANSION"] = "list" -app.config["RESTX_MASK_SWAGGER"] = False -app.config["ERROR_INCLUDE_MESSAGE"] = False - - -api = Api( - app, - version="0.1.0", - title="Stocks API", - description="The Stocks API provides pricing and volatility data for a " - "limited number of US equities from 2010-2018", -) -ns = api.namespace("stocks") - -# Define stock and price models for marshalling and documenting response objects -tickers_model = ns.model( - "Tickers", - { - "tickers": fields.List( - fields.String(description="Ticker of the stock"), - description="All available stock tickers", - ), - }, -) - -stock_model = ns.model( - "Stock", - { - "ticker": fields.String(description="Ticker of the stock"), - "price": fields.Float(description="Latest price of the stock"), - "volatility": fields.Float(description="Latest volatility of the stock price"), - }, -) - -price_model = ns.model( - "Price", - { - "date": fields.Date, - "high": fields.Float(description="High price for this date"), - "low": fields.Float(description="Low price for this date"), - "close": fields.Float(description="Closing price for this date"), - "volume": fields.Integer(description="Daily volume for this date"), - "adjusted": fields.Float(description="Split-adjusted price for this date"), - }, -) - - -class TickerNotFound(Exception): - def __init__(self, ticker): - self.ticker = ticker - self.message = "Ticker `{}` not found".format(self.ticker) - - def __str__(self): - return "TickerNotFound('{}')".format(self.ticker) - -# Our simple API only has a few GET endpoints -@ns.route("/") -class StockList(Resource): - """Shows a list of all available tickers""" - @ns.marshal_with(tickers_model) - def get(self): - tickers = prices["ticker"].unique() - return {"tickers": tickers} - - -@ns.route("/") -@ns.response(404, "Ticker not found") -@ns.param("ticker", "The ticker for the stock") -class Stock(Resource): - """Shows the latest price and volatility for the specified stock""" - - @ns.marshal_list_with(stock_model) - def get(self, ticker): - if ticker not in prices["ticker"].unique(): - raise TickerNotFound(ticker) - - ticker_prices = prices[prices["ticker"] == ticker] - current_price = ticker_prices["close"].last("1d").round(2) - current_volatility = np.log( - ticker_prices["adjusted"] / ticker_prices["adjusted"].shift(1) - ).var() - - return { - "ticker": ticker, - "price": current_price, - "volatility": current_volatility, +@app.route("/ping") +def ping(): + return jsonify( + { + "headers": dict(request.headers), + "environ": dict(os.environ), + "link": url_for("ping"), + "external_link": url_for("ping", _external=True), } - - -@ns.route("//history") -@ns.response(404, "Ticker not found") -@ns.param("ticker", "The ticker for the stock") -class StockHistory(Resource): - """Shows the price history for the specified stock""" - - @ns.marshal_list_with(price_model) - def get(self, ticker): - if ticker not in prices["ticker"].unique(): - raise TickerNotFound(ticker) - - ticker_prices = prices[prices["ticker"] == ticker] - ticker_prices["date"] = ticker_prices.index - return ticker_prices.to_dict("records") - - -@api.errorhandler(TickerNotFound) -def handle_ticker_not_found(error): - return {"message": error.message}, 404 + ) if __name__ == "__main__": - app.run(debug=True) + app.run() diff --git a/__tests__/apps/flask/manifest.json b/__tests__/apps/flask/manifest.json index b569f2fb..292adb88 100644 --- a/__tests__/apps/flask/manifest.json +++ b/__tests__/apps/flask/manifest.json @@ -1,33 +1,27 @@ { "version": 1, + "locale": "en_US.UTF-8", "metadata": { "appmode": "python-api", "entrypoint": "app" }, - "locale": "en_US.UTF-8", "python": { - "version": "3.8.3", + "version": "3.11.8", "package_manager": { "name": "pip", - "version": "19.2.3", + "version": "24.0", "package_file": "requirements.txt" } }, "files": { "requirements.txt": { - "checksum": "8932b9a8a1e488ba6dac3592d8012ced" + "checksum": "cfdea7934019617dc8e2d9a7ea631e00" }, "README.md": { - "checksum": "5a68ee77af4872bc1b0187a0adb26a5c" + "checksum": "6c47ae2907b4af6076c12704f2e3a375" }, "app.py": { - "checksum": "9799c3b834b555cf02e5896ad2997674" - }, - "prices.csv": { - "checksum": "e0bc27e3dd358c360863807e09079985" - }, - "thumbnail.jpg": { - "checksum": "c25a15924781145e8831661e641e5202" + "checksum": "564fcab35569c7ee7b3ddc206fe8cfd0" } } -} \ No newline at end of file +} diff --git a/__tests__/apps/flask/prices.csv b/__tests__/apps/flask/prices.csv deleted file mode 100644 index a8a58018..00000000 --- a/__tests__/apps/flask/prices.csv +++ /dev/null @@ -1,12776 +0,0 @@ -"date","open","high","low","close","volume","adjusted","ticker" -"2010-01-04",30.49,30.642857,30.34,30.572857,123432400,20.473503,"AAPL" -"2010-01-05",30.657143,30.798571,30.464285,30.625713,150476200,20.508902,"AAPL" -"2010-01-06",30.625713,30.747143,30.107143,30.138571,138040000,20.18268,"AAPL" -"2010-01-07",30.25,30.285715,29.864286,30.082857,119282800,20.145369,"AAPL" -"2010-01-08",30.042856,30.285715,29.865715,30.282858,111902700,20.279305,"AAPL" -"2010-01-11",30.4,30.428572,29.778572,30.015715,115557400,20.10041,"AAPL" -"2010-01-12",29.884285,29.967142,29.488571,29.674286,148614900,19.871763,"AAPL" -"2010-01-13",29.695715,30.132856,29.157143,30.092857,151473000,20.152065,"AAPL" -"2010-01-14",30.015715,30.065714,29.860001,29.918571,108223500,20.035355,"AAPL" -"2010-01-15",30.132856,30.228571,29.41,29.418571,148516900,19.700523,"AAPL" -"2010-01-19",29.761429,30.741428,29.605715,30.719999,182501900,20.572037,"AAPL" -"2010-01-20",30.701429,30.792856,29.928572,30.247143,153038200,20.25539,"AAPL" -"2010-01-21",30.297142,30.472857,29.601429,29.724285,152038600,19.905249,"AAPL" -"2010-01-22",29.540001,29.642857,28.165714,28.25,220441900,18.917973,"AAPL" -"2010-01-25",28.93,29.242857,28.598572,29.01,266424900,19.42692,"AAPL" -"2010-01-26",29.421429,30.530001,28.940001,29.42,466777500,19.701479,"AAPL" -"2010-01-27",29.549999,30.082857,28.504286,29.697144,430642100,19.887072,"AAPL" -"2010-01-28",29.275715,29.357143,28.385714,28.469999,293375600,19.0653,"AAPL" -"2010-01-29",28.725714,28.885714,27.178572,27.437143,311488100,18.373636,"AAPL" -"2010-02-01",27.481428,28,27.328571,27.818571,187469100,18.629066,"AAPL" -"2010-02-02",27.987143,28.045713,27.625713,27.98,174585600,18.737165,"AAPL" -"2010-02-03",27.881428,28.6,27.774286,28.461428,153832000,19.059557,"AAPL" -"2010-02-04",28.104286,28.338572,27.367144,27.435715,189413000,18.372683,"AAPL" -"2010-02-05",27.518572,28,27.264286,27.922857,212576700,18.6989,"AAPL" -"2010-02-08",27.955715,28.268572,27.714285,27.731428,119567700,18.570709,"AAPL" -"2010-02-09",28.059999,28.214285,27.821428,28.027143,158221700,18.768732,"AAPL" -"2010-02-10",27.984285,28.085714,27.751429,27.874287,92590400,18.66637,"AAPL" -"2010-02-11",27.84,28.535715,27.722857,28.381428,137586400,19.005989,"AAPL" -"2010-02-12",28.301428,28.805714,27.928572,28.625713,163867200,19.169575,"AAPL" -"2010-02-16",28.848572,29.098572,28.788572,29.057142,135934400,19.458488,"AAPL" -"2010-02-17",29.17,29.187143,28.694286,28.935715,109099200,19.377171,"AAPL" -"2010-02-18",28.804285,29.127142,28.702858,28.99,105706300,19.413525,"AAPL" -"2010-02-19",28.837143,29.028572,28.73,28.809999,103867400,19.292986,"AAPL" -"2010-02-22",28.905714,28.928572,28.455715,28.631428,97640900,19.173403,"AAPL" -"2010-02-23",28.571428,28.761429,27.95857,28.151428,143773700,18.851965,"AAPL" -"2010-02-24",28.318571,28.777143,28.262857,28.665714,115141600,19.196365,"AAPL" -"2010-02-25",28.197144,28.98,28.127142,28.857143,166281500,19.324553,"AAPL" -"2010-02-26",28.911428,29.309999,28.857143,29.231428,126865200,19.575197,"AAPL" -"2010-03-01",29.392857,29.928572,29.35,29.855715,137523400,19.993259,"AAPL" -"2010-03-02",29.99,30.118572,29.677143,29.835714,141636600,19.979864,"AAPL" -"2010-03-03",29.848572,29.981428,29.705715,29.904285,93013200,20.025789,"AAPL" -"2010-03-04",29.897142,30.131428,29.804285,30.101429,91510300,20.15781,"AAPL" -"2010-03-05",30.705715,31.385714,30.661428,31.278572,224905100,20.946098,"AAPL" -"2010-03-08",31.43,31.441429,31.178572,31.297142,107472400,20.958532,"AAPL" -"2010-03-09",31.187143,32.142857,31.127142,31.860001,230064800,21.335455,"AAPL" -"2010-03-10",31.975714,32.21143,31.885714,32.119999,149054500,21.509565,"AAPL" -"2010-03-11",31.987143,32.214287,31.902857,32.214287,101425100,21.57271,"AAPL" -"2010-03-12",32.48143,32.532856,32.25,32.371429,104080900,21.677944,"AAPL" -"2010-03-15",32.197144,32.214287,31.464285,31.977142,123375700,21.4139,"AAPL" -"2010-03-16",32.025715,32.139999,31.787144,32.064285,111727000,21.472258,"AAPL" -"2010-03-17",32.128571,32.349998,31.895714,32.017143,112739200,21.440695,"AAPL" -"2010-03-18",32.014286,32.142857,31.801428,32.092857,85527400,21.491394,"AAPL" -"2010-03-19",32.112858,32.177143,31.604286,31.75,139861400,21.261791,"AAPL" -"2010-03-22",31.495714,32.285713,31.450001,32.107143,114104900,21.500961,"AAPL" -"2010-03-23",32.234287,32.682858,32.014286,32.622856,150607800,21.846313,"AAPL" -"2010-03-24",32.52,32.885715,32.501427,32.767143,149445100,21.942932,"AAPL" -"2010-03-25",32.988571,32.995716,32.32143,32.378571,135571100,21.682722,"AAPL" -"2010-03-26",32.707142,33.135715,32.650002,32.985714,160218800,22.089304,"AAPL" -"2010-03-29",33.285713,33.41,33.08857,33.19857,135186100,22.231852,"AAPL" -"2010-03-30",33.799999,33.925713,33.464287,33.692856,131827500,22.562851,"AAPL" -"2010-03-31",33.64143,33.80143,33.494286,33.57143,107664900,22.481535,"AAPL" -"2010-04-01",33.915714,34.104286,33.25,33.709999,150786300,22.574331,"AAPL" -"2010-04-05",33.568573,34.072857,33.53857,34.07,171126900,22.815414,"AAPL" -"2010-04-06",34.028572,34.32,33.857143,34.220001,111754300,22.915867,"AAPL" -"2010-04-07",34.221428,34.560001,34.094284,34.371429,157125500,23.017267,"AAPL" -"2010-04-08",34.348572,34.505714,34.005714,34.278572,143247300,22.95509,"AAPL" -"2010-04-09",34.490002,34.555714,34.351429,34.541428,83545700,23.131105,"AAPL" -"2010-04-12",34.599998,34.724285,34.544285,34.612858,83256600,23.178946,"AAPL" -"2010-04-13",34.55143,34.685715,34.444286,34.632858,76552700,23.192335,"AAPL" -"2010-04-14",35.040001,35.115715,34.867142,35.098572,101019100,23.504208,"AAPL" -"2010-04-15",35.111427,35.575714,35.072857,35.560001,94196200,23.81321,"AAPL" -"2010-04-16",35.509998,35.877144,34.935715,35.342857,187636400,23.667795,"AAPL" -"2010-04-19",35.290001,35.412857,34.53857,35.295715,141731100,23.636227,"AAPL" -"2010-04-20",35.505714,35.607143,34.708572,34.941429,184581600,23.398975,"AAPL" -"2010-04-21",36.971428,37.17857,36.532856,37.031429,245597800,24.798574,"AAPL" -"2010-04-22",36.89143,38.107143,36.599998,38.067142,198356200,25.492147,"AAPL" -"2010-04-23",38.284286,38.882858,38.142857,38.689999,199238900,25.909252,"AAPL" -"2010-04-26",38.84,38.922855,38.312859,38.5,119767200,25.782022,"AAPL" -"2010-04-27",38.181427,38.262856,37.217144,37.434284,177335900,25.068346,"AAPL" -"2010-04-28",37.607143,37.714287,36.630001,37.371429,189600600,25.026253,"AAPL" -"2010-04-29",37.574287,38.57143,37.43,38.377144,139710200,25.699749,"AAPL" -"2010-04-30",38.472858,38.652859,37.285713,37.298573,135615900,24.977465,"AAPL" -"2010-05-03",37.691429,38.26857,37.554287,38.049999,113585500,25.480667,"AAPL" -"2010-05-04",37.555714,37.612858,36.67857,36.954285,180954900,24.746908,"AAPL" -"2010-05-05",36.147144,36.877144,35.532856,36.57,220775800,24.489573,"AAPL" -"2010-05-06",36.261429,36.892857,28.464285,35.17857,321465200,23.557777,"AAPL" -"2010-05-07",34.815716,35.224285,32.172855,33.694286,419004600,22.563812,"AAPL" -"2010-05-10",35.75,36.378571,35.504284,36.284286,246076600,24.298233,"AAPL" -"2010-05-11",35.977142,37.127144,35.785713,36.645714,212226700,24.54027,"AAPL" -"2010-05-12",37.034286,37.59,36.957142,37.441429,163594900,25.07313,"AAPL" -"2010-05-13",37.602856,37.857143,36.628571,36.908573,149928100,24.716295,"AAPL" -"2010-05-14",36.451427,36.639999,35.642857,36.259998,189840700,24.281975,"AAPL" -"2010-05-17",36.385715,36.597141,35.387142,36.317142,190708700,24.320242,"AAPL" -"2010-05-18",36.71143,36.935715,35.751427,36.05143,195669600,24.142302,"AAPL" -"2010-05-19",35.642857,36.131428,34.978573,35.477142,256431700,23.757723,"AAPL" -"2010-05-20",34.554287,34.835712,33.744286,33.965714,320728800,22.745571,"AAPL" -"2010-05-21",33.259998,34.92857,33.049999,34.617142,305972800,23.181812,"AAPL" -"2010-05-24",35.325714,35.842857,35.18,35.251427,188559700,23.606569,"AAPL" -"2010-05-25",34.192856,35.251427,33.880001,35.031429,262001600,23.459248,"AAPL" -"2010-05-26",35.725716,36.01857,34.82143,34.872856,212663500,23.35305,"AAPL" -"2010-05-27",35.799999,36.27,35.587143,36.192856,166570600,24.237003,"AAPL" -"2010-05-28",37.055714,37.057144,36.192856,36.697144,203903700,24.574713,"AAPL" -"2010-06-01",37.098572,37.991428,36.994286,37.261429,219118200,24.952587,"AAPL" -"2010-06-02",37.791428,37.828571,37.189999,37.707142,172137000,25.251074,"AAPL" -"2010-06-03",37.882858,37.935715,37.201427,37.58857,162526700,25.171667,"AAPL" -"2010-06-04",36.887142,37.414288,36.375713,36.565716,189576100,24.486702,"AAPL" -"2010-06-07",36.898571,37.021427,35.792858,35.848572,221735500,24.006456,"AAPL" -"2010-06-08",36.177143,36.257141,35.092857,35.618572,250192600,23.852427,"AAPL" -"2010-06-09",35.924286,35.985714,34.64143,34.742859,213657500,23.265999,"AAPL" -"2010-06-10",34.977142,35.854286,34.599998,35.787144,194089000,23.965321,"AAPL" -"2010-06-11",35.46143,36.265713,35.33857,36.215714,136439800,24.252317,"AAPL" -"2010-06-14",36.565716,37.021427,36.287144,36.325714,150740100,24.325981,"AAPL" -"2010-06-15",36.52,37.121429,36.5,37.098572,146268500,24.843534,"AAPL" -"2010-06-16",37.299999,38.25,37.232857,38.17857,195919500,25.566769,"AAPL" -"2010-06-17",38.657143,38.985714,38.5,38.83857,218213800,26.008745,"AAPL" -"2010-06-18",38.892857,39.285713,38.774284,39.152859,196155400,26.219212,"AAPL" -"2010-06-21",39.669998,39.85857,38.389999,38.595715,194122600,25.846111,"AAPL" -"2010-06-22",38.880001,39.424286,38.785713,39.121429,179315500,26.198172,"AAPL" -"2010-06-23",39.225716,39.237144,38.271427,38.709999,192114300,25.922642,"AAPL" -"2010-06-24",38.714287,39.028572,38.299999,38.42857,178569300,25.73418,"AAPL" -"2010-06-25",38.580002,38.610001,37.972858,38.099998,137485600,25.514153,"AAPL" -"2010-06-28",38.132858,38.535713,37.78857,38.328571,146237000,25.667219,"AAPL" -"2010-06-29",37.73143,37.77,36.328571,36.595715,283336200,24.506784,"AAPL" -"2010-06-30",36.672855,36.852856,35.715714,35.932858,184863000,24.062895,"AAPL" -"2010-07-01",36.328571,36.400002,34.745716,35.497143,255724000,23.771114,"AAPL" -"2010-07-02",35.784286,35.847141,34.742859,35.277142,173460700,23.623789,"AAPL" -"2010-07-06",35.857143,36.114285,35.165714,35.51857,153808900,23.785467,"AAPL" -"2010-07-07",35.784286,36.967144,35.67857,36.952858,163639000,24.745962,"AAPL" -"2010-07-08",37.497143,37.557144,36.412857,36.869999,184536100,24.690466,"AAPL" -"2010-07-09",36.69857,37.128571,36.451427,37.08857,108330600,24.83684,"AAPL" -"2010-07-12",36.932858,37.407143,36.408573,36.755714,140719600,24.613934,"AAPL" -"2010-07-13",36.617142,36.628571,35.204285,35.971428,297731000,24.088724,"AAPL" -"2010-07-14",35.625713,36.542858,35.57143,36.104286,203011900,24.177696,"AAPL" -"2010-07-15",35.46143,36.709999,35.328571,35.921429,206216500,24.055246,"AAPL" -"2010-07-16",36.168571,36.424286,35.487144,35.700001,259964600,23.906961,"AAPL" -"2010-07-19",35.697144,35.697144,34.228573,35.082859,256119500,23.493677,"AAPL" -"2010-07-20",34.700001,36.128571,34.287144,35.984287,268737700,24.09734,"AAPL" -"2010-07-21",37.869999,37.878571,36.285713,36.32,296417800,24.322155,"AAPL" -"2010-07-22",36.811428,37.142857,36.472858,37.002857,161329700,24.779438,"AAPL" -"2010-07-23",36.727142,37.197144,36.611427,37.134285,133347200,24.867451,"AAPL" -"2010-07-26",37.142857,37.157143,36.815716,37.040001,105137900,24.804317,"AAPL" -"2010-07-27",37.267143,37.828571,37.185715,37.725716,146192900,25.26351,"AAPL" -"2010-07-28",37.667141,37.998573,37.17857,37.279999,129996300,24.965033,"AAPL" -"2010-07-29",37.244286,37.521427,36.585712,36.872856,160951700,24.692377,"AAPL" -"2010-07-30",36.555714,37.099998,36.414288,36.75,112052500,24.610109,"AAPL" -"2010-08-02",37.205715,37.512856,37.08857,37.407143,107013900,25.050171,"AAPL" -"2010-08-03",37.287144,37.60857,37.060001,37.418571,104413400,25.057827,"AAPL" -"2010-08-04",37.548573,37.754284,37.187141,37.568573,105093800,25.158278,"AAPL" -"2010-08-05",37.389999,37.597141,37.221428,37.385715,72274300,25.035818,"AAPL" -"2010-08-06",37.111427,37.355713,36.804287,37.155716,111224400,24.8818,"AAPL" -"2010-08-09",37.354286,37.450001,37.081429,37.392857,75782000,25.040604,"AAPL" -"2010-08-10",37.121429,37.207142,36.792858,37.058571,112980000,24.81675,"AAPL" -"2010-08-11",36.485714,36.527142,35.687141,35.741428,155013600,23.934704,"AAPL" -"2010-08-12",35.241428,36.157143,35.16,35.970001,133730100,24.087772,"AAPL" -"2010-08-13",35.950001,35.982857,35.584286,35.585712,88717300,23.830423,"AAPL" -"2010-08-16",35.368572,35.715714,35.23143,35.377144,79607500,23.690756,"AAPL" -"2010-08-17",35.725716,36.375713,35.599998,35.995716,105660100,24.104992,"AAPL" -"2010-08-18",36.05143,36.381428,35.939999,36.152859,84924000,24.210226,"AAPL" -"2010-08-19",36.119999,36.21143,35.525715,35.697144,106676500,23.905052,"AAPL" -"2010-08-20",35.627144,36.274284,35.57143,35.662857,96057500,23.882092,"AAPL" -"2010-08-23",35.970001,36,35.035713,35.114285,103510400,23.514727,"AAPL" -"2010-08-24",34.667141,34.714287,34.092857,34.275715,150641400,22.953173,"AAPL" -"2010-08-25",34.005714,34.855713,33.885715,34.69857,149216900,23.236345,"AAPL" -"2010-08-26",35.064285,35.107143,34.325714,34.325714,116626300,22.986652,"AAPL" -"2010-08-27",34.535713,34.658573,33.651428,34.517143,137097800,23.114843,"AAPL" -"2010-08-30",34.394287,35.107143,34.382858,34.642857,95822300,23.199038,"AAPL" -"2010-08-31",34.549999,34.937141,34.335712,34.728573,105196700,23.256433,"AAPL" -"2010-09-01",35.352856,35.922855,35.182858,35.761429,174259400,23.948099,"AAPL" -"2010-09-02",35.894287,36.024284,35.509998,36.024284,103856900,24.124121,"AAPL" -"2010-09-03",36.441429,36.968571,36.357143,36.967144,130197200,24.755524,"AAPL" -"2010-09-07",36.662857,37.075714,36.607143,36.830002,85639400,24.663687,"AAPL" -"2010-09-08",37.111427,37.77,37.014286,37.560001,131637800,25.152536,"AAPL" -"2010-09-09",37.862858,38.074287,37.560001,37.581429,109643800,25.166883,"AAPL" -"2010-09-10",37.598572,37.785713,37.342857,37.630001,96885600,25.199409,"AAPL" -"2010-09-13",37.974285,38.325714,37.965714,38.148571,97195000,25.546682,"AAPL" -"2010-09-14",38.029999,38.452858,37.931427,38.294285,102037600,25.644258,"AAPL" -"2010-09-15",38.310001,38.625713,38.262856,38.602856,107342200,25.850899,"AAPL" -"2010-09-16",38.605713,39.524284,38.5,39.509998,163025800,26.458378,"AAPL" -"2010-09-17",39.669998,39.708572,39.097141,39.33857,158619300,26.343573,"AAPL" -"2010-09-20",39.439999,40.540001,39.407143,40.46143,164669400,27.09552,"AAPL" -"2010-09-21",40.55143,41.049999,40.398571,40.53857,167018600,27.147177,"AAPL" -"2010-09-22",40.387142,41.139999,40.344284,41.107143,146322400,27.527927,"AAPL" -"2010-09-23",40.904285,41.822857,40.857143,41.274284,196529200,27.639862,"AAPL" -"2010-09-24",41.728573,41.932858,41.507141,41.759998,162372000,27.965115,"AAPL" -"2010-09-27",41.997143,42.104286,41.572857,41.594284,120708700,27.854143,"AAPL" -"2010-09-28",41.681427,41.681427,39.285713,40.98,258760600,27.442789,"AAPL" -"2010-09-29",41.032856,41.401428,40.857143,41.052856,117411000,27.491571,"AAPL" -"2010-09-30",41.285713,41.42857,40.17857,40.535713,168347900,27.145264,"AAPL" -"2010-10-01",40.878571,40.939999,40.192856,40.360001,112035700,27.027594,"AAPL" -"2010-10-04",40.228573,40.414288,39.681427,39.805714,108825500,26.656401,"AAPL" -"2010-10-05",40.285713,41.349998,40.259998,41.277142,125491800,27.641764,"AAPL" -"2010-10-06",41.369999,41.712856,40.751427,41.312859,167717200,27.665682,"AAPL" -"2010-10-07",41.477142,41.497143,40.987144,41.317142,102099900,27.668552,"AAPL" -"2010-10-08",41.672855,42.07143,41.42857,42.009998,164600800,28.132532,"AAPL" -"2010-10-11",42.105713,42.462856,42.085712,42.194286,106938300,28.255941,"AAPL" -"2010-10-12",42.201427,42.785713,41.784286,42.648571,139636000,28.560163,"AAPL" -"2010-10-13",42.885715,43.137142,42.828571,42.877144,157523100,28.713224,"AAPL" -"2010-10-14",43.098572,43.209999,42.914288,43.187141,108824100,28.920822,"AAPL" -"2010-10-15",43.919998,45,43.558571,44.962856,230548500,30.109943,"AAPL" -"2010-10-18",45.495716,45.57143,44.898571,45.42857,273252700,30.421824,"AAPL" -"2010-10-19",43.342857,44.824287,42.860001,44.212856,308196000,29.607702,"AAPL" -"2010-10-20",44.142857,44.892857,43.83857,44.361427,180406100,29.707193,"AAPL" -"2010-10-21",44.622856,44.962856,43.828571,44.217144,137865000,29.610575,"AAPL" -"2010-10-22",44.152859,44.291428,43.757141,43.924286,93194500,29.414457,"AAPL" -"2010-10-25",44.155716,44.514286,44.062859,44.119999,98115500,29.545521,"AAPL" -"2010-10-26",43.83857,44.248573,43.664288,44.007141,98232400,29.469952,"AAPL" -"2010-10-27",43.950001,44.271427,43.657143,43.975716,99750700,29.448908,"AAPL" -"2010-10-28",43.992859,44,42.985714,43.605713,137762800,29.201128,"AAPL" -"2010-10-29",43.46143,43.697144,42.98143,42.997143,107627800,28.793591,"AAPL" -"2010-11-01",43.174286,43.657143,43.171429,43.454285,105972300,29.099718,"AAPL" -"2010-11-02",43.857143,44.312859,43.857143,44.194286,108482500,29.595274,"AAPL" -"2010-11-03",44.48143,44.697144,44.075714,44.685715,127087100,29.92436,"AAPL" -"2010-11-04",45.064285,45.740002,45.004284,45.467144,160622000,30.447659,"AAPL" -"2010-11-05",45.427143,45.652859,45.25,45.304287,90313300,30.338596,"AAPL" -"2010-11-08",45.314285,45.681427,45.251427,45.517143,70439600,30.481138,"AAPL" -"2010-11-09",45.864285,45.900002,44.92857,45.154285,95886000,30.238144,"AAPL" -"2010-11-10",45.234287,45.53857,44.792858,45.432858,96056800,30.424692,"AAPL" -"2010-11-11",45,45.485714,44.892857,45.235714,90321000,30.292677,"AAPL" -"2010-11-12",45.142857,45.214287,43.375713,44.004284,198961700,29.46804,"AAPL" -"2010-11-15",44.065716,44.362858,43.752857,43.862858,100901500,29.373322,"AAPL" -"2010-11-16",43.674286,43.942856,42.759998,43.084286,164412500,28.851942,"AAPL" -"2010-11-17",43.028572,43.427143,42.537144,42.92857,119862400,28.747673,"AAPL" -"2010-11-18",43.599998,44.238571,43.527142,44.061428,123622800,29.506304,"AAPL" -"2010-11-19",43.995716,44.057144,43.605713,43.818573,96210800,29.343664,"AAPL" -"2010-11-22",43.811428,44.765713,43.695713,44.765713,98268800,29.977942,"AAPL" -"2010-11-23",44.349998,44.535713,43.794285,44.104286,129861900,29.534994,"AAPL" -"2010-11-24",44.57143,45.057144,44.535713,44.971428,103431300,30.115692,"AAPL" -"2010-11-26",44.82,45.385715,44.705715,45,59396400,30.134829,"AAPL" -"2010-11-29",45.07143,45.354286,44.482857,45.267143,111446300,30.313725,"AAPL" -"2010-11-30",44.791428,44.908573,44.41,44.450001,125464500,29.766512,"AAPL" -"2010-12-01",45.03857,45.392857,45,45.200001,115437700,30.268757,"AAPL" -"2010-12-02",45.361427,45.57143,44.984287,45.450001,115709300,30.436178,"AAPL" -"2010-12-03",45.287144,45.521427,45.191429,45.348572,85523200,30.368246,"AAPL" -"2010-12-06",45.52,46.047142,45.488571,45.735714,112120400,30.627504,"AAPL" -"2010-12-07",46.257141,46.284286,45.445713,45.458572,97863500,30.44191,"AAPL" -"2010-12-08",45.66143,45.860001,45.30143,45.85857,80483900,30.70978,"AAPL" -"2010-12-09",46.01857,46.07143,45.574287,45.68,73537800,30.590206,"AAPL" -"2010-12-10",45.664288,45.864285,45.514286,45.794285,65627800,30.666725,"AAPL" -"2010-12-13",46.33857,46.437141,45.857143,45.952858,109953900,30.772919,"AAPL" -"2010-12-14",45.96143,46.077145,45.57143,45.755714,87752000,30.640896,"AAPL" -"2010-12-15",45.714287,46.142857,45.598572,45.765713,104328000,30.647593,"AAPL" -"2010-12-16",45.869999,46.087143,45.728573,45.892857,80507700,30.732735,"AAPL" -"2010-12-17",45.947144,45.970001,45.747143,45.80143,96732300,30.671507,"AAPL" -"2010-12-20",45.942856,46.17857,45.46143,46.029999,96402600,30.824575,"AAPL" -"2010-12-21",46.142857,46.341427,46.007141,46.314285,64088500,31.014954,"AAPL" -"2010-12-22",46.337143,46.531429,46.221428,46.451427,66480400,31.106781,"AAPL" -"2010-12-23",46.42857,46.450001,46.167141,46.228573,55789300,30.95756,"AAPL" -"2010-12-27",46.121429,46.491428,45.931427,46.382858,62454000,31.060879,"AAPL" -"2010-12-28",46.558571,46.665714,46.437141,46.495716,43981000,31.136446,"AAPL" -"2010-12-29",46.602856,46.635715,46.442856,46.470001,40784800,31.119228,"AAPL" -"2010-12-30",46.497143,46.501427,46.150002,46.237144,39373600,30.963297,"AAPL" -"2010-12-31",46.135715,46.21143,45.901428,46.080002,48377000,30.85807,"AAPL" -"2011-01-03",46.52,47.18,46.405716,47.081429,111284600,31.528688,"AAPL" -"2011-01-04",47.491428,47.5,46.878571,47.327145,77270200,31.693233,"AAPL" -"2011-01-05",47.078571,47.762856,47.07143,47.714287,63879900,31.952478,"AAPL" -"2011-01-06",47.817142,47.892857,47.557144,47.675713,75107200,31.926651,"AAPL" -"2011-01-07",47.712856,48.049999,47.414288,48.017143,77982800,32.155293,"AAPL" -"2011-01-10",48.404285,49.032856,48.167141,48.921429,112140000,32.76086,"AAPL" -"2011-01-11",49.26857,49.279999,48.495716,48.805714,111027000,32.683372,"AAPL" -"2011-01-12",49.035713,49.204285,48.857143,49.202858,75647600,32.949322,"AAPL" -"2011-01-13",49.308571,49.52,49.121429,49.382858,74195100,33.069874,"AAPL" -"2011-01-14",49.412857,49.782856,49.205715,49.782856,77210000,33.337727,"AAPL" -"2011-01-18",47.074287,49.251427,46.57143,48.664288,470249500,32.588665,"AAPL" -"2011-01-19",49.764286,49.799999,48.125713,48.405716,283903200,32.415508,"AAPL" -"2011-01-20",48.061428,48.328571,47.16,47.525715,191197300,31.826202,"AAPL" -"2011-01-21",47.681427,47.84,46.66143,46.674286,188600300,31.256037,"AAPL" -"2011-01-24",46.695713,48.207142,46.674286,48.207142,143670800,32.282539,"AAPL" -"2011-01-25",48.047142,48.777142,47.795715,48.771427,136717000,32.660408,"AAPL" -"2011-01-26",48.994286,49.371429,48.785713,49.121429,126718900,32.894798,"AAPL" -"2011-01-27",49.111427,49.241428,48.975716,49.029999,71256500,32.833576,"AAPL" -"2011-01-28",49.167141,49.200001,47.647144,48.014286,148014300,32.153385,"AAPL" -"2011-01-31",47.971428,48.577145,47.757141,48.474285,94311700,32.461422,"AAPL" -"2011-02-01",48.757141,49.378571,48.71143,49.290001,106658300,33.007687,"AAPL" -"2011-02-02",49.207142,49.32143,49.078571,49.188572,64738800,32.939743,"AAPL" -"2011-02-03",49.114285,49.177143,48.364285,49.062859,98449400,32.855564,"AAPL" -"2011-02-04",49.091427,49.528572,49.072857,49.5,80460100,33.148308,"AAPL" -"2011-02-07",49.69857,50.464287,49.662857,50.26857,121255400,33.662994,"AAPL" -"2011-02-08",50.525715,50.78857,50.307144,50.742859,95260200,33.980614,"AAPL" -"2011-02-09",50.741428,51.285713,50.695713,51.165714,120686300,34.263775,"AAPL" -"2011-02-10",51.055714,51.42857,49.714287,50.648571,232137500,33.917465,"AAPL" -"2011-02-11",50.67857,51.114285,50.505714,50.978573,91893200,34.138454,"AAPL" -"2011-02-14",50.970001,51.354286,50.958572,51.311428,77604100,34.361355,"AAPL" -"2011-02-15",51.312859,51.424286,51.078571,51.414288,71043700,34.430244,"AAPL" -"2011-02-16",51.542858,52.128571,51.5,51.875713,120289400,34.739235,"AAPL" -"2011-02-17",51.035713,51.467144,50.931427,51.185715,132645800,34.277164,"AAPL" -"2011-02-18",51.244286,51.357143,49.931427,50.080002,204014300,33.536713,"AAPL" -"2011-02-22",48.878571,49.342857,48.245716,48.372856,218138900,32.393494,"AAPL" -"2011-02-23",48.395714,49.234287,48.372856,48.945713,167963600,32.777126,"AAPL" -"2011-02-24",49.145714,49.307144,48.33857,48.982857,124975200,32.801998,"AAPL" -"2011-02-25",49.322857,49.775715,49.257141,49.737144,95004700,33.307117,"AAPL" -"2011-02-28",50.177143,50.721428,50.16,50.458572,100768500,33.790234,"AAPL" -"2011-03-01",50.781429,50.817142,49.668571,49.901428,114034200,33.41713,"AAPL" -"2011-03-02",49.994286,50.621429,49.771427,50.302856,150647700,33.685951,"AAPL" -"2011-03-03",51.027142,51.398571,50.845715,51.365715,125197100,34.397709,"AAPL" -"2011-03-04",51.438572,51.470001,51.107143,51.42857,113316700,34.439796,"AAPL" -"2011-03-07",51.628571,51.667141,50.187141,50.765713,136530800,33.995907,"AAPL" -"2011-03-08",50.701427,51.057144,50.32143,50.822857,89079200,34.034176,"AAPL" -"2011-03-09",50.669998,50.68,50.085712,50.352856,113326500,33.719437,"AAPL" -"2011-03-10",49.874287,49.967144,49.271427,49.524284,126884800,33.16457,"AAPL" -"2011-03-11",49.332859,50.331429,49.285713,50.284286,117770100,33.673515,"AAPL" -"2011-03-14",50.454285,50.925713,50.187141,50.508572,108989300,33.823715,"AAPL" -"2011-03-15",48.871429,49.691429,48.585712,49.347141,180270300,33.045948,"AAPL" -"2011-03-16",48.857143,49,46.60857,47.144287,290502800,31.570774,"AAPL" -"2011-03-17",48.118572,48.515713,47.237144,47.805714,164855600,32.01371,"AAPL" -"2011-03-18",48.16143,48.314285,47.142857,47.238571,188303500,31.633915,"AAPL" -"2011-03-21",47.998573,48.534286,47.894287,48.471428,102350500,32.459518,"AAPL" -"2011-03-22",48.937141,48.945713,48.44857,48.742859,81480700,32.641273,"AAPL" -"2011-03-23",48.468571,48.602856,47.992859,48.455715,93249100,32.44899,"AAPL" -"2011-03-24",48.835712,49.42857,48.408573,49.281429,101178000,33.001934,"AAPL" -"2011-03-25",49.724285,50.294285,49.574287,50.220001,112227500,33.63047,"AAPL" -"2011-03-28",50.450001,50.617142,50.062859,50.062859,77338800,33.525234,"AAPL" -"2011-03-29",49.665714,50.137142,49.437141,50.137142,88225200,33.574974,"AAPL" -"2011-03-30",50.091427,50.125713,49.634285,49.804287,82351500,33.352077,"AAPL" -"2011-03-31",49.48,49.971428,49.437141,49.787144,68504800,33.340599,"AAPL" -"2011-04-01",50.158573,50.227142,49.042858,49.222858,104665400,32.962719,"AAPL" -"2011-04-04",49.187141,49.228573,48.342857,48.741428,115021200,32.64032,"AAPL" -"2011-04-05",48.14143,48.892857,48,48.412857,120682800,32.42028,"AAPL" -"2011-04-06",48.745716,49.128571,48.162857,48.291428,100634800,32.33897,"AAPL" -"2011-04-07",48.299999,48.632858,48.004284,48.297142,93361800,32.342808,"AAPL" -"2011-04-08",48.560001,48.592857,47.707142,47.865715,94383800,32.053886,"AAPL" -"2011-04-11",47.722858,47.952858,47.145714,47.257141,99736700,31.646347,"AAPL" -"2011-04-12",47.212856,47.675713,47.171429,47.485714,106409800,31.799412,"AAPL" -"2011-04-13",47.860001,48.02,47.502857,48.01857,86555000,32.15625,"AAPL" -"2011-04-14",47.828571,48,47.437141,47.488571,75450200,31.801331,"AAPL" -"2011-04-15",47.614285,47.662857,46.685715,46.779999,113401400,31.32682,"AAPL" -"2011-04-18",46.585712,47.46143,45.737144,47.407143,152474700,31.746809,"AAPL" -"2011-04-19",47.585712,48.282856,47.387142,48.265713,104844600,32.321751,"AAPL" -"2011-04-20",49.072857,49.392857,48.785713,48.915714,175166600,32.75703,"AAPL" -"2011-04-21",50.714287,50.732857,49.78857,50.099998,188452600,33.55011,"AAPL" -"2011-04-25",50.048573,50.535713,50.042858,50.43,66636500,33.771099,"AAPL" -"2011-04-26",50.517143,50.712856,49.907143,50.060001,84700000,33.523327,"AAPL" -"2011-04-27",50.32,50.335712,49.585712,50.021427,89053300,33.49749,"AAPL" -"2011-04-28",49.455715,49.964287,49.360001,49.535713,90239800,33.17223,"AAPL" -"2011-04-29",49.540001,50.564285,49.524284,50.01857,251586300,33.495571,"AAPL" -"2011-05-02",49.962856,50.067142,49.357143,49.468571,110678400,33.127262,"AAPL" -"2011-05-03",49.712856,49.984287,49.374287,49.742859,78337000,33.31094,"AAPL" -"2011-05-04",49.751427,50.261429,49.554287,49.938572,97312600,33.442001,"AAPL" -"2011-05-05",49.771427,50.135715,49.435715,49.535713,83992300,33.17223,"AAPL" -"2011-05-06",49.955715,50,49.458572,49.522858,70033600,33.163609,"AAPL" -"2011-05-09",49.694286,49.885715,49.504284,49.657143,51186800,33.25354,"AAPL" -"2011-05-10",49.841427,49.955715,49.522858,49.921429,70522900,33.430515,"AAPL" -"2011-05-11",49.860001,50,49.32,49.604286,8.4e+07,33.218151,"AAPL" -"2011-05-12",49.445713,49.58857,48.895714,49.509998,80500000,33.155006,"AAPL" -"2011-05-13",49.380001,49.464287,48.621429,48.642857,81529000,32.574326,"AAPL" -"2011-05-16",48.457142,48.745716,47.514286,47.614285,112443800,31.885521,"AAPL" -"2011-05-17",47.42857,48.02,47.247143,48.02,113083600,32.157211,"AAPL" -"2011-05-18",48.067142,48.721428,48,48.552856,83694100,32.514038,"AAPL" -"2011-05-19",48.868572,48.915714,48.381428,48.647144,65292500,32.577179,"AAPL" -"2011-05-20",48.508572,48.707142,47.860001,47.888573,84492100,32.069195,"AAPL" -"2011-05-23",47.138573,47.997143,47.060001,47.771427,95900000,31.990747,"AAPL" -"2011-05-24",47.92857,47.985714,47.334286,47.455715,80481800,31.779333,"AAPL" -"2011-05-25",47.632858,48.365715,47.549999,48.111427,73556000,32.21843,"AAPL" -"2011-05-26",47.995716,48.127144,47.775715,47.857143,55640200,32.048145,"AAPL" -"2011-05-27",47.828571,48.232857,47.758572,48.201427,50899800,32.278706,"AAPL" -"2011-05-31",48.728573,49.689999,48.714287,49.689999,104438600,33.275539,"AAPL" -"2011-06-01",49.83857,50.304287,49.235714,49.35857,138670700,33.053596,"AAPL" -"2011-06-02",49.5,49.71143,49.185715,49.442856,84695800,33.110043,"AAPL" -"2011-06-03",49.025715,49.332859,48.85857,49.062859,78312500,32.855564,"AAPL" -"2011-06-06",49.385715,49.578571,48.258572,48.291428,115485300,32.33897,"AAPL" -"2011-06-07",48.310001,48.317142,47.414288,47.434284,132446300,31.764973,"AAPL" -"2011-06-08",47.397144,47.828571,47.235714,47.462856,83430900,31.784109,"AAPL" -"2011-06-09",47.607143,47.667141,47.25,47.355713,68772200,31.712362,"AAPL" -"2011-06-10",47.221428,47.380001,46.501427,46.557144,108488800,31.177588,"AAPL" -"2011-06-13",46.742859,46.901428,46.438572,46.657143,82368300,31.244555,"AAPL" -"2011-06-14",47.142857,47.607143,47.044285,47.491428,83642300,31.803246,"AAPL" -"2011-06-15",47.107143,47.185715,46.41143,46.67857,99799000,31.258898,"AAPL" -"2011-06-16",46.700001,46.954285,45.475716,46.451427,127647800,31.106781,"AAPL" -"2011-06-17",46.998573,47.035713,45.622856,45.751427,153755000,30.638027,"AAPL" -"2011-06-20",45.337143,45.385715,44.357143,45.045715,160161400,30.165447,"AAPL" -"2011-06-21",45.240002,46.542858,45.028572,46.471428,123345600,31.120192,"AAPL" -"2011-06-22",46.451427,46.985714,46.054287,46.087143,97645800,30.862841,"AAPL" -"2011-06-23",45.562859,47.384285,45.445713,47.318573,139939800,31.687487,"AAPL" -"2011-06-24",47.33857,47.592857,46.441429,46.621429,109951800,31.220634,"AAPL" -"2011-06-27",46.798573,47.700001,46.75,47.434284,84953400,31.764973,"AAPL" -"2011-06-28",47.664288,48.099998,47.634285,47.894287,73574900,32.073025,"AAPL" -"2011-06-29",48.005714,48.052856,47.41143,47.720001,88136300,31.956312,"AAPL" -"2011-06-30",47.814285,48.01857,47.548573,47.952858,80738700,32.112247,"AAPL" -"2011-07-01",47.992859,49.07143,47.742859,49.037144,108828300,32.838356,"AAPL" -"2011-07-05",49,49.975716,48.92857,49.918571,88763500,33.428612,"AAPL" -"2011-07-06",49.849998,50.585712,49.529999,50.251427,111156500,33.651512,"AAPL" -"2011-07-07",50.667141,51.142857,50.57143,51.028572,99915900,34.17194,"AAPL" -"2011-07-08",50.477142,51.42857,50.314285,51.387142,122408300,34.41206,"AAPL" -"2011-07-11",50.905716,51.395714,50.402859,50.57143,110668600,33.865803,"AAPL" -"2011-07-12",50.504284,51.097141,49.802856,50.535713,112902300,33.841885,"AAPL" -"2011-07-13",51.189999,51.42857,50.91143,51.145714,97909700,34.250374,"AAPL" -"2011-07-14",51.572857,51.658573,50.905716,51.110001,107633400,34.226463,"AAPL" -"2011-07-15",51.595715,52.142857,51.310001,52.131428,121116800,34.910469,"AAPL" -"2011-07-18",52.204285,53.521427,52.182858,53.400002,143163300,35.760002,"AAPL" -"2011-07-19",54,54.092857,53.331429,53.835712,204786400,36.051773,"AAPL" -"2011-07-20",56.58857,56.610001,55.142857,55.271427,235335100,37.013222,"AAPL" -"2011-07-21",55.278572,55.722858,54.842857,55.327145,131633600,37.050537,"AAPL" -"2011-07-22",55.474285,56.435715,55.392857,56.185715,129182200,37.625481,"AAPL" -"2011-07-25",55.764286,57.142857,55.66,56.92857,147451500,38.122944,"AAPL" -"2011-07-26",57.142857,57.785713,57.097141,57.630001,119145600,38.59267,"AAPL" -"2011-07-27",57.227142,57.52,56.021427,56.084286,164831100,37.557568,"AAPL" -"2011-07-28",55.945713,56.712856,55.447144,55.974285,148508500,37.483906,"AAPL" -"2011-07-29",55.377144,56.450001,54.857143,55.782856,158146100,37.355709,"AAPL" -"2011-08-01",56.825714,57.07143,56.052856,56.67857,153209000,37.955536,"AAPL" -"2011-08-02",56.807144,56.842857,55.478573,55.558571,159884900,37.205509,"AAPL" -"2011-08-03",55.854286,56.221428,54.605713,56.081429,183127000,37.555653,"AAPL" -"2011-08-04",55.630001,55.902859,53.907143,53.91,217851900,36.101513,"AAPL" -"2011-08-05",54.348572,54.785713,51.795715,53.374287,301147700,35.742764,"AAPL" -"2011-08-08",51.669998,52.53857,50.431427,50.458572,285958400,33.790234,"AAPL" -"2011-08-09",51.614285,53.515713,50.714287,53.43,270645900,35.780083,"AAPL" -"2011-08-10",53.021427,53.521427,51.785713,51.955715,219664200,34.792809,"AAPL" -"2011-08-11",52.931427,53.635715,52.102856,53.385715,185492300,35.75042,"AAPL" -"2011-08-12",54.009998,54.234287,53.46143,53.855713,132244000,36.065163,"AAPL" -"2011-08-15",54.232857,54.995716,54.012856,54.772858,115136000,36.679344,"AAPL" -"2011-08-16",54.502857,54.767143,53.722858,54.354286,124687500,36.39904,"AAPL" -"2011-08-17",54.615715,54.931427,54,54.348572,110515300,36.395214,"AAPL" -"2011-08-18",52.977142,53.235714,51.624287,52.292858,212858800,35.018585,"AAPL" -"2011-08-19",51.738571,52.42857,50.857143,50.861427,193972100,34.060013,"AAPL" -"2011-08-22",52.072857,52.125713,50.727142,50.919998,133828800,34.099236,"AAPL" -"2011-08-23",51.471428,53.377144,51,53.371429,164208800,35.740868,"AAPL" -"2011-08-24",53.352856,54.137142,52.942856,53.740002,156566900,35.987686,"AAPL" -"2011-08-25",52.154285,53.635715,52.142857,53.388573,217836500,35.752335,"AAPL" -"2011-08-26",53.024284,54.828571,52.971428,54.797142,160369300,36.69561,"AAPL" -"2011-08-29",55.454285,55.92857,55.42857,55.709999,101317300,37.306915,"AAPL" -"2011-08-30",55.464287,55.977142,55.172855,55.712856,104480600,37.308819,"AAPL" -"2011-08-31",55.795715,56.011429,54.55143,54.975716,130646600,36.815193,"AAPL" -"2011-09-01",55.117142,55.334286,54.388573,54.432858,85931300,36.451649,"AAPL" -"2011-09-02",53.534286,54,53.118572,53.435715,109734800,35.783909,"AAPL" -"2011-09-06",52.48143,54.332859,52.354286,54.248573,127424500,36.328251,"AAPL" -"2011-09-07",55.080002,55.085712,54.57143,54.847141,87644200,36.729092,"AAPL" -"2011-09-08",54.628571,55.515713,54.615715,54.877144,104039600,36.749184,"AAPL" -"2011-09-09",54.847141,55.142857,53.574287,53.925713,141203300,36.112041,"AAPL" -"2011-09-12",53.285713,54.41143,53.128571,54.277142,116958100,36.347378,"AAPL" -"2011-09-13",54.591427,55.172855,54.32143,54.945713,110140100,36.795097,"AAPL" -"2011-09-14",55.28857,56.029999,55.10857,55.614285,133681100,37.242817,"AAPL" -"2011-09-15",55.918571,56.237144,55.700001,56.137142,104454700,37.592957,"AAPL" -"2011-09-16",56.505714,57.214287,56.432858,57.214287,174628300,38.314285,"AAPL" -"2011-09-19",56.714287,59.032856,56.457142,58.804287,205965200,39.379047,"AAPL" -"2011-09-20",59.32143,60.408573,58.741428,59.064285,193938500,39.553158,"AAPL" -"2011-09-21",59.94857,60.227142,58.857143,58.877144,151494000,39.427834,"AAPL" -"2011-09-22",57.290001,58.545715,56.671429,57.402859,242120200,38.440563,"AAPL" -"2011-09-23",57.182858,58.105713,57.121429,57.757141,136569300,38.677807,"AAPL" -"2011-09-26",57.122856,57.71143,55.900002,57.595715,203219100,38.569702,"AAPL" -"2011-09-27",58.389999,58.464287,56.865715,57.037144,158124400,38.195656,"AAPL" -"2011-09-28",57.169998,57.677143,56.644287,56.715714,107409400,37.980404,"AAPL" -"2011-09-29",57.417141,57.458572,55.172855,55.795715,162771700,37.364315,"AAPL" -"2011-09-30",55.302856,55.555714,54.454285,54.474285,136910200,36.479412,"AAPL" -"2011-10-03",54.33857,54.662857,53.310001,53.514286,167274800,35.836529,"AAPL" -"2011-10-04",53.509998,54.542858,50.605713,53.214287,308419300,35.635632,"AAPL" -"2011-10-05",52.55143,54.259998,51.471428,54.035713,196617400,36.185707,"AAPL" -"2011-10-06",53.332859,54.968571,53.114285,53.91,203145600,36.101513,"AAPL" -"2011-10-07",53.682858,53.962856,52.64143,52.828571,133864500,35.377331,"AAPL" -"2011-10-10",54.155716,55.544285,54.029999,55.544285,110628700,37.195938,"AAPL" -"2011-10-11",56.081429,57.597141,55.92857,57.184284,151421900,38.294186,"AAPL" -"2011-10-12",58.191429,58.464287,57.162857,57.455715,155571500,38.475952,"AAPL" -"2011-10-13",57.854286,58.347141,57.549999,58.347141,106546300,39.072906,"AAPL" -"2011-10-14",59.547142,60.285713,59.324287,60.285713,143341800,40.371105,"AAPL" -"2011-10-17",60.248573,60.957142,59.419998,59.998573,171511200,40.17881,"AAPL" -"2011-10-18",60.251427,60.687141,59.427143,60.32,220400600,40.394054,"AAPL" -"2011-10-19",57.335712,58.345715,56.828571,56.945713,276014900,38.134426,"AAPL" -"2011-10-20",57.142857,57.192856,56.315716,56.472858,137317600,37.817776,"AAPL" -"2011-10-21",56.871429,57.02,55.82143,56.124287,155311100,37.584347,"AAPL" -"2011-10-24",56.597141,58.07143,56.485714,57.967144,125534500,38.818436,"AAPL" -"2011-10-25",57.861427,58.078571,56.76857,56.824287,107606800,38.05312,"AAPL" -"2011-10-26",57.394287,57.507141,56.164288,57.228573,114076200,38.323853,"AAPL" -"2011-10-27",58.222858,58.42857,57.412857,57.812859,123666200,38.715115,"AAPL" -"2011-10-28",57.57143,58.049999,57.501427,57.849998,80710700,38.740002,"AAPL" -"2011-10-31",57.488571,58.475716,57.292858,57.825714,96375300,38.723732,"AAPL" -"2011-11-01",56.772858,57.07143,56.174286,56.644287,132947500,37.932575,"AAPL" -"2011-11-02",57.155716,57.205715,56.444286,56.772858,81837700,38.018681,"AAPL" -"2011-11-03",57.009998,57.628571,56.48,57.581429,110346600,38.560135,"AAPL" -"2011-11-04",57.432858,57.634285,57.022858,57.177143,75557300,38.289402,"AAPL" -"2011-11-07",57.130001,57.142857,56.59,57.104286,67568900,38.240616,"AAPL" -"2011-11-08",57.458572,58.285713,57.365715,58.032856,100110500,38.86245,"AAPL" -"2011-11-09",56.709999,57.27,56.318573,56.468571,139671000,37.814903,"AAPL" -"2011-11-10",56.718571,56.744286,54.592857,55.031429,186188100,36.852505,"AAPL" -"2011-11-11",55.23,55.528572,54.322857,54.945713,163446500,36.795097,"AAPL" -"2011-11-14",54.78857,55.035713,54.028572,54.18,108226300,36.282322,"AAPL" -"2011-11-15",54.400002,55.642857,54.207142,55.547142,107702700,37.197853,"AAPL" -"2011-11-16",55.607143,55.877144,54.902859,54.967144,87302600,36.809441,"AAPL" -"2011-11-17",54.854286,54.939999,53.642857,53.915714,119975100,36.10535,"AAPL" -"2011-11-18",54.131428,54.284286,53.554287,53.562859,92984500,35.869057,"AAPL" -"2011-11-21",52.914288,53.097141,52.272858,52.715714,111995100,35.30175,"AAPL" -"2011-11-22",53.002857,53.990002,52.991428,53.787144,102255300,36.019241,"AAPL" -"2011-11-23",53.501427,53.691429,52.41143,52.427143,107067800,35.108498,"AAPL" -"2011-11-25",52.631428,53.021427,51.902859,51.938572,63690200,34.781326,"AAPL" -"2011-11-28",53.192856,53.817142,52.904285,53.73143,86603300,35.981945,"AAPL" -"2011-11-29",53.691429,54.118572,52.885715,53.314285,93963800,35.702591,"AAPL" -"2011-11-30",54.470001,54.611427,54.042858,54.599998,101484600,36.563591,"AAPL" -"2011-12-01",54.648571,55.57143,54.392857,55.418571,96795300,37.111763,"AAPL" -"2011-12-02",55.689999,56.232857,55.511429,55.671429,94763900,37.281086,"AAPL" -"2011-12-05",56.212856,56.630001,55.77,56.144287,89302500,37.597752,"AAPL" -"2011-12-06",56.072857,56.375713,55.625713,55.849998,70899500,37.400673,"AAPL" -"2011-12-07",55.704285,55.848572,55.251427,55.584286,76186600,37.222733,"AAPL" -"2011-12-08",55.921429,56.5,55.747143,55.808571,94089100,37.372921,"AAPL" -"2011-12-09",56.121429,56.291428,55.861427,56.23143,74248300,37.656101,"AAPL" -"2011-12-12",55.954285,56.271427,55.635715,55.977142,75266800,37.485806,"AAPL" -"2011-12-13",56.142857,56.485714,55.299999,55.544285,84732200,37.195938,"AAPL" -"2011-12-14",55.242859,55.34,53.954285,54.312859,101721900,36.371307,"AAPL" -"2011-12-15",54.761429,54.82,54.044285,54.134285,64050000,36.251717,"AAPL" -"2011-12-16",54.337143,54.878571,54.224285,54.431427,105369600,36.450699,"AAPL" -"2011-12-19",54.638573,54.978573,54.354286,54.601429,58882600,36.564545,"AAPL" -"2011-12-20",55.394287,56.585712,55.322857,56.564285,84303800,37.878994,"AAPL" -"2011-12-21",56.669998,56.757141,56.001427,56.635715,65737000,37.926834,"AAPL" -"2011-12-22",56.714287,57.01857,56.585712,56.935715,50589700,38.127724,"AAPL" -"2011-12-23",57.098572,57.655716,57.07,57.618572,67349800,38.585011,"AAPL" -"2011-12-27",57.585712,58.441429,57.574287,58.075714,66269000,38.891148,"AAPL" -"2011-12-28",58.127144,58.32143,57.334286,57.52,57165500,38.519012,"AAPL" -"2011-12-29",57.628571,57.950001,57.215714,57.874287,53994500,38.756252,"AAPL" -"2011-12-30",57.644287,58.040001,57.64143,57.857143,44915500,38.744774,"AAPL" -"2012-01-03",58.485714,58.92857,58.42857,58.747143,75555200,39.340778,"AAPL" -"2012-01-04",58.57143,59.240002,58.468571,59.062859,65005500,39.552204,"AAPL" -"2012-01-05",59.278572,59.792858,58.952858,59.718571,67817400,39.991306,"AAPL" -"2012-01-06",59.967144,60.392857,59.888573,60.342857,79573200,40.409378,"AAPL" -"2012-01-09",60.785713,61.107143,60.192856,60.247143,98506100,40.345268,"AAPL" -"2012-01-10",60.844284,60.857143,60.214287,60.462856,64549100,40.489719,"AAPL" -"2012-01-11",60.382858,60.407143,59.901428,60.364285,53771200,40.423721,"AAPL" -"2012-01-12",60.325714,60.414288,59.82143,60.19857,53146800,40.312744,"AAPL" -"2012-01-13",59.957142,60.064285,59.808571,59.972858,56505400,40.161602,"AAPL" -"2012-01-17",60.599998,60.855713,60.422855,60.671429,60724300,40.629402,"AAPL" -"2012-01-18",60.994286,61.352856,60.900002,61.30143,69197800,41.051285,"AAPL" -"2012-01-19",61.450001,61.624287,60.93,61.107143,65434600,40.921185,"AAPL" -"2012-01-20",61.07,61.07143,59.964287,60.042858,103493600,40.208473,"AAPL" -"2012-01-23",60.381428,61.207142,60.328571,61.058571,76515600,40.888649,"AAPL" -"2012-01-24",60.728573,60.728573,59.935715,60.058571,136909500,40.218994,"AAPL" -"2012-01-25",64.919998,64.921425,63.389999,63.808571,239578500,42.730225,"AAPL" -"2012-01-26",64.05143,64.112854,63.305714,63.51857,80996300,42.536026,"AAPL" -"2012-01-27",63.477142,64.068573,63.395714,63.897144,74927300,42.789543,"AAPL" -"2012-01-30",63.672855,64.842857,63.627144,64.715714,94835300,43.3377,"AAPL" -"2012-01-31",65.084282,65.46286,64.724289,65.211426,97920900,43.669674,"AAPL" -"2012-02-01",65.487144,65.57,65.078575,65.169998,67511500,43.641922,"AAPL" -"2012-02-02",65.128571,65.309998,64.854286,65.017143,46699100,43.539558,"AAPL" -"2012-02-03",65.328575,65.714287,65.080002,65.668571,71649900,43.975792,"AAPL" -"2012-02-06",65.482857,66.425713,65.457146,66.281425,62353200,44.386208,"AAPL" -"2012-02-07",66.464287,67.10714,66.368568,66.975716,79055900,44.851151,"AAPL" -"2012-02-08",67.214287,68.112854,67.099998,68.097145,101972500,45.602119,"AAPL" -"2012-02-09",68.68,70.964287,68.651428,70.452858,221053700,47.179665,"AAPL" -"2012-02-10",70.137146,71.08857,69.792854,70.488571,157825500,47.203571,"AAPL" -"2012-02-13",71.361427,71.975716,71.012856,71.800003,129304000,48.081791,"AAPL" -"2012-02-14",72.094284,72.794289,71.714287,72.779999,115099600,48.738052,"AAPL" -"2012-02-15",73.465714,75.184288,70.984283,71.095711,376530000,47.610149,"AAPL" -"2012-02-16",70.214287,72.127144,69.51857,71.744286,236138000,48.044491,"AAPL" -"2012-02-17",71.872856,72.538574,71.471428,71.73143,133951300,48.03587,"AAPL" -"2012-02-21",72.41143,73.550003,72.017143,73.550003,151398800,49.2537,"AAPL" -"2012-02-22",73.297142,73.641426,72.724289,73.291428,120825600,49.08054,"AAPL" -"2012-02-23",73.582855,73.975716,72.785713,73.769997,142006900,49.401031,"AAPL" -"2012-02-24",74.238571,74.699997,74.091431,74.629997,103768000,49.976936,"AAPL" -"2012-02-27",74.472855,75.5,73.754288,75.108574,136895500,50.297424,"AAPL" -"2012-02-28",75.422859,76.487144,75.121429,76.487144,150096800,51.220608,"AAPL" -"2012-02-29",77.365715,78.230003,76.528572,77.491432,238002800,51.893127,"AAPL" -"2012-03-01",78.309998,78.315712,76.96714,77.781425,170817500,52.087334,"AAPL" -"2012-03-02",77.748573,78.114288,77.502853,77.882858,107928100,52.155243,"AAPL" -"2012-03-05",77.917145,78.211426,75.14286,76.165718,202281100,51.005344,"AAPL" -"2012-03-06",74.808571,76.241432,73.745712,75.751427,202559700,50.727905,"AAPL" -"2012-03-07",76.685715,76.825714,74.757141,75.812859,199630200,50.769051,"AAPL" -"2012-03-08",76.384285,77.57,76.017143,77.427139,129114300,51.850079,"AAPL" -"2012-03-09",77.744286,78.248573,77.587143,77.881432,104729800,52.154297,"AAPL" -"2012-03-12",78.425713,78.85714,78.14286,78.85714,101820600,52.807693,"AAPL" -"2012-03-13",79.648575,81.168571,79.39286,81.157143,172713800,54.347927,"AAPL" -"2012-03-14",82.578575,84.959999,82.199997,84.225716,354711000,56.402824,"AAPL" -"2012-03-15",85.658569,85.715714,82.650002,83.651428,289929500,56.018261,"AAPL" -"2012-03-16",83.531425,84.171425,82.571426,83.652855,206371900,56.019199,"AAPL" -"2012-03-19",85.48143,85.96714,84.150002,85.871429,225309000,57.504902,"AAPL" -"2012-03-20",85.644287,86.699997,84.497147,86.565712,204165500,57.96983,"AAPL" -"2012-03-21",86.105713,87.092857,85.915718,86.071426,161010500,57.638836,"AAPL" -"2012-03-22",85.397141,86.35714,85.075714,85.620003,155967700,57.336536,"AAPL" -"2012-03-23",85.784286,85.971428,84.914284,85.150002,107622200,57.021793,"AAPL" -"2012-03-26",85.684288,86.735718,85.03714,86.711426,148935500,58.067417,"AAPL" -"2012-03-27",86.597145,88.040001,86.580002,87.78286,151782400,58.784908,"AAPL" -"2012-03-28",88.339996,88.778572,87.187141,88.23143,163865100,59.085312,"AAPL" -"2012-03-29",87.540001,88.080002,86.747147,87.122856,152059600,58.342922,"AAPL" -"2012-03-30",86.96714,87.222855,85.419998,85.650002,182759500,57.356617,"AAPL" -"2012-04-02",85.975716,88.395714,85.76857,88.375717,149587900,59.181931,"AAPL" -"2012-04-03",89.614288,90.315712,88.93,89.902855,208639900,60.204613,"AAPL" -"2012-04-04",89.192856,89.408569,88.14286,89.187141,143245200,59.725323,"AAPL" -"2012-04-05",89.568573,90.665718,89.057144,90.525711,160324500,60.621704,"AAPL" -"2012-04-09",89.447144,91.405716,89.328575,90.889999,149384200,60.86565,"AAPL" -"2012-04-10",91.418571,92,89.428574,89.777145,222431300,60.120422,"AAPL" -"2012-04-11",90.885712,90.98143,89.048569,89.457146,174153700,59.906113,"AAPL" -"2012-04-12",89.285713,90.190002,88.64286,88.96714,153584200,59.577976,"AAPL" -"2012-04-13",89.158569,89.242859,86.215714,86.461426,214911200,57.900005,"AAPL" -"2012-04-16",87.151428,87.182854,82.60714,82.875717,262696700,55.498795,"AAPL" -"2012-04-17",82.705711,87.14286,81.701431,87.099998,256382000,58.327625,"AAPL" -"2012-04-18",87.674286,88.60714,86.101425,86.905716,238632800,58.197529,"AAPL" -"2012-04-19",85.745712,86.389999,83.502853,83.919998,208679800,56.19812,"AAPL" -"2012-04-20",84.482857,84.945717,81.488571,81.854286,257746300,54.814762,"AAPL" -"2012-04-23",81.515717,82.381432,79.517143,81.671425,241632300,54.692303,"AAPL" -"2012-04-24",80.372856,81.098572,79.285713,80.040001,269037300,53.599808,"AAPL" -"2012-04-25",87.94857,88.285713,86.571426,87.14286,226444400,58.356327,"AAPL" -"2012-04-26",87.752853,87.812859,86.01857,86.814285,134017100,58.136314,"AAPL" -"2012-04-27",86.438568,86.597145,85.785713,86.14286,101680600,57.686665,"AAPL" -"2012-04-30",85.400002,85.485718,83.285713,83.425713,126536200,55.867096,"AAPL" -"2012-05-01",83.557144,85.251427,83.03286,83.16143,152749800,55.690109,"AAPL" -"2012-05-02",82.891426,83.914284,82.694283,83.711426,106847300,56.058426,"AAPL" -"2012-05-03",84.35714,84.485718,82.900002,83.117142,97637400,55.660465,"AAPL" -"2012-05-04",82.440002,82.622856,80.738571,80.75,132498100,54.075279,"AAPL" -"2012-05-07",80.214287,81.824287,80.175713,81.354286,115029600,54.479942,"AAPL" -"2012-05-08",81.368568,81.64286,79.818573,81.168571,124313000,54.355568,"AAPL" -"2012-05-09",80.528572,81.997147,80.121429,81.311432,120176000,54.451233,"AAPL" -"2012-05-10",82.082855,82.26857,81.205711,81.502853,83300000,54.579418,"AAPL" -"2012-05-11",80.714287,82.067146,80.621429,80.958572,99886500,54.214947,"AAPL" -"2012-05-14",80.367142,81.072861,79.657143,79.745712,88156600,53.402737,"AAPL" -"2012-05-15",80.207146,80.459999,78.821426,79.024284,119084000,52.919632,"AAPL" -"2012-05-16",79.150002,79.555717,77.291428,78.011429,140224000,52.241348,"AAPL" -"2012-05-17",77.901428,78.214287,75.73143,75.73143,179305000,50.714523,"AAPL" -"2012-05-18",76.279999,77.629997,74.597145,75.76857,183073100,50.739395,"AAPL" -"2012-05-21",76.35714,80.220001,76.292854,80.182854,157776500,53.695484,"AAPL" -"2012-05-22",81.364288,81.982857,78.940002,79.567146,173717600,53.283173,"AAPL" -"2012-05-23",79.64286,81.828575,79.03286,81.508568,146224400,54.583275,"AAPL" -"2012-05-24",82.267143,82.35714,80.175713,80.760002,124057500,54.081974,"AAPL" -"2012-05-25",80.655716,80.835716,79.781425,80.327141,82126800,53.792103,"AAPL" -"2012-05-29",81.557144,82,80.758568,81.752853,95127200,54.746853,"AAPL" -"2012-05-30",81.314285,82.855713,80.937141,82.738571,132357400,55.406948,"AAPL" -"2012-05-31",82.96286,83.071426,81.637146,82.53286,122918600,55.269192,"AAPL" -"2012-06-01",81.308571,81.807144,80.074287,80.141426,130246900,53.667721,"AAPL" -"2012-06-04",80.214287,81.071426,78.35714,80.612854,139248900,53.983429,"AAPL" -"2012-06-05",80.181427,80.924286,79.761429,80.404289,97053600,53.843765,"AAPL" -"2012-06-06",81.110001,81.978569,80.785713,81.637146,100363900,54.669357,"AAPL" -"2012-06-07",82.470001,82.474289,81.5,81.674286,94941700,54.694237,"AAPL" -"2012-06-08",81.657143,82.940002,81.285713,82.902855,86879100,55.516956,"AAPL" -"2012-06-11",83.959999,84.071426,81.51857,81.595711,147816200,54.641617,"AAPL" -"2012-06-12",82.065712,82.374283,80.957146,82.308571,108845100,55.118996,"AAPL" -"2012-06-13",82.074287,82.639999,81.482857,81.737144,73395000,54.73632,"AAPL" -"2012-06-14",81.605713,81.928574,81.03714,81.647141,86393300,54.676064,"AAPL" -"2012-06-15",81.571426,82.08857,81.364288,82.01857,83813800,54.924778,"AAPL" -"2012-06-18",81.565712,83.984283,81.48143,83.682854,110103000,56.039288,"AAPL" -"2012-06-19",83.342857,84.285713,83.300003,83.915718,90351100,56.195232,"AAPL" -"2012-06-20",84.029999,84.178574,82.971428,83.677139,89735800,56.035473,"AAPL" -"2012-06-21",83.634285,84.031425,82.491432,82.524284,81587800,55.263435,"AAPL" -"2012-06-22",82.720001,83.169998,82.202858,83.157143,71117900,55.687241,"AAPL" -"2012-06-25",82.471428,82.828575,81.48143,81.538574,76095600,54.603352,"AAPL" -"2012-06-26",81.618568,82.07,81.047142,81.718575,69134100,54.723888,"AAPL" -"2012-06-27",82.14286,82.391426,81.702858,82.071426,50749300,54.960175,"AAPL" -"2012-06-28",81.667145,82,80.80143,81.292854,70709100,54.438801,"AAPL" -"2012-06-29",82.571426,83.428574,82.035713,83.428574,105375200,55.868996,"AAPL" -"2012-07-02",83.53286,84.781425,83.371429,84.645714,100023000,56.684093,"AAPL" -"2012-07-03",84.982857,85.714287,84.85714,85.629997,60428200,57.343227,"AAPL" -"2012-07-05",85.794289,87.762856,85.664284,87.134285,121095800,58.350582,"AAPL" -"2012-07-06",86.727142,86.919998,85.940002,86.554283,104732600,57.962193,"AAPL" -"2012-07-09",86.471428,87.699997,86.30143,87.69857,94851400,58.728485,"AAPL" -"2012-07-10",88.281425,88.552856,86.472855,86.887146,127989400,58.185085,"AAPL" -"2012-07-11",86.58857,86.808571,85.317146,86.347145,117330500,57.823471,"AAPL" -"2012-07-12",85.748573,86.209999,84.668571,85.557144,107010400,57.294437,"AAPL" -"2012-07-13",86.135712,86.741432,85.714287,86.424286,77856800,57.87513,"AAPL" -"2012-07-16",86.445717,87.374283,86.431427,86.701431,75315100,58.060726,"AAPL" -"2012-07-17",87.255714,87.35714,86.164284,86.705711,73406200,58.063602,"AAPL" -"2012-07-18",86.655716,86.905716,86.222855,86.608574,63175000,57.998535,"AAPL" -"2012-07-19",87.325714,87.907143,86.571426,87.760002,109215400,58.769611,"AAPL" -"2012-07-20",87.575714,87.777145,86.242859,86.328575,99367800,57.811035,"AAPL" -"2012-07-23",84.914284,86.557144,83.958572,86.261429,121993900,57.766068,"AAPL" -"2012-07-24",86.76857,87.097145,85.501427,85.845711,141283100,57.487686,"AAPL" -"2012-07-25",82.065712,82.971428,81.428574,82.138573,219328200,55.00515,"AAPL" -"2012-07-26",82.822861,82.914284,81.480003,82.125717,101658200,54.996548,"AAPL" -"2012-07-27",82.144287,83.690002,81.655716,83.594284,100984100,55.979977,"AAPL" -"2012-07-30",84.417145,85.634285,83.974289,85.004288,94785600,56.92421,"AAPL" -"2012-07-31",86.175713,87.385712,86.102859,87.251427,115581900,58.429028,"AAPL" -"2012-08-01",87.987144,88.057144,86.14286,86.687141,96125400,58.051155,"AAPL" -"2012-08-02",86.120003,87.241432,85.75,86.827141,83039600,58.144913,"AAPL" -"2012-08-03",87.66143,88.28286,87.365715,87.957146,86230200,58.901623,"AAPL" -"2012-08-06",88.184288,89.267143,87.894287,88.935715,75525800,59.556927,"AAPL" -"2012-08-07",88.96714,89.285713,88.291428,88.701431,72611700,59.400063,"AAPL" -"2012-08-08",88.484283,89.125717,88.157143,88.55143,61176500,59.299603,"AAPL" -"2012-08-09",88.264282,88.818573,88.257141,88.675713,55410600,61.214745,"AAPL" -"2012-08-10",88.387146,88.822861,88.385712,88.814285,48734700,61.31041,"AAPL" -"2012-08-13",89.055717,90,89.035713,90,69708100,62.128941,"AAPL" -"2012-08-14",90.267143,91.230003,90.029999,90.241432,85042300,62.295586,"AAPL" -"2012-08-15",90.185715,90.571426,89.678574,90.118568,64335600,62.210777,"AAPL" -"2012-08-16",90.172859,90.965714,90.071426,90.905716,63633500,62.754169,"AAPL" -"2012-08-17",91.428574,92.598572,91.258568,92.587143,110690300,63.914894,"AAPL" -"2012-08-20",92.858574,95.021431,92.842857,95.021431,153346200,65.595337,"AAPL" -"2012-08-21",95.831429,96.41143,92.904289,93.722855,203179900,64.698898,"AAPL" -"2012-08-22",93.488571,95.571426,92.587143,95.552856,141330700,65.962196,"AAPL" -"2012-08-23",95.158569,95.699997,94.449997,94.66143,105032200,65.346809,"AAPL" -"2012-08-24",94.215714,95.639999,93.650002,94.745712,109335100,65.404999,"AAPL" -"2012-08-27",97.141426,97.267143,96.220001,96.525711,106752100,66.633759,"AAPL" -"2012-08-28",96.425713,96.585716,95.809998,96.400002,66854200,66.546997,"AAPL" -"2012-08-29",96.464287,96.809998,96.085716,96.209999,50701700,66.415825,"AAPL" -"2012-08-30",95.805717,95.935715,94.692856,94.83857,75674900,65.469116,"AAPL" -"2012-08-31",95.321426,95.514282,93.89286,95.034286,84580300,65.604202,"AAPL" -"2012-09-04",95.108574,96.44857,94.928574,96.424286,91973000,66.563766,"AAPL" -"2012-09-05",96.510002,96.621429,95.657143,95.747147,84093800,66.096298,"AAPL" -"2012-09-06",96.167145,96.898575,95.828575,96.610001,97799100,66.691956,"AAPL" -"2012-09-07",96.864288,97.497147,96.538574,97.205711,82416600,67.103195,"AAPL" -"2012-09-10",97.207146,97.612854,94.585716,94.677139,121999500,65.357651,"AAPL" -"2012-09-11",95.015717,95.728569,93.785713,94.370003,125995800,65.14563,"AAPL" -"2012-09-12",95.264282,95.699997,93.714287,95.684288,178058300,66.052933,"AAPL" -"2012-09-13",96.767143,97.928574,96.395714,97.568573,149590000,67.353676,"AAPL" -"2012-09-14",98.565712,99.568573,98.269997,98.754288,150118500,68.172195,"AAPL" -"2012-09-17",99.907143,99.971428,99.230003,99.968575,99507800,69.010452,"AAPL" -"2012-09-18",99.982857,100.332855,99.488571,100.272858,93375800,69.220528,"AAPL" -"2012-09-19",100.03714,100.57,99.938568,100.300003,81718700,69.23925,"AAPL" -"2012-09-20",99.879997,100.008568,99.08857,99.814285,84142100,68.903931,"AAPL" -"2012-09-21",100.344284,100.724289,99.908569,100.012856,142897300,69.041031,"AAPL" -"2012-09-24",98.122856,99.302856,97.571426,98.684288,159941600,68.123886,"AAPL" -"2012-09-25",98.322861,98.968575,96.14286,96.220001,129697400,66.422737,"AAPL" -"2012-09-26",95.534286,96.098572,94.457146,95.025711,144125800,65.598289,"AAPL" -"2012-09-27",94.898575,97.452858,94.335716,97.331429,148522500,67.189957,"AAPL" -"2012-09-28",96.964287,97.30143,95.25,95.300003,133777700,65.787643,"AAPL" -"2012-10-01",95.879997,96.678574,93.785713,94.19857,135898700,65.027298,"AAPL" -"2012-10-02",94.544289,95.192856,92.949997,94.472855,156998100,65.216637,"AAPL" -"2012-10-03",94.980003,95.980003,94.66143,95.921425,106070300,66.216614,"AAPL" -"2012-10-04",95.89286,96.321426,95.078575,95.257141,92681400,65.758041,"AAPL" -"2012-10-05",95.028572,95.14286,93.040001,93.227142,148501500,64.356682,"AAPL" -"2012-10-08",92.41143,92.508568,90.872856,91.167145,159498500,62.934639,"AAPL" -"2012-10-09",91.235718,91.498573,89.078575,90.835716,209649300,62.705837,"AAPL" -"2012-10-10",91.391426,92.139999,91,91.558571,127589000,63.204845,"AAPL" -"2012-10-11",92.35714,92.457146,89.728569,89.728569,136520300,61.941547,"AAPL" -"2012-10-12",89.937141,90.76857,89.328575,89.958572,115003700,62.100323,"AAPL" -"2012-10-15",90.335716,90.732857,89.121429,90.68,108125500,62.598351,"AAPL" -"2012-10-16",90.767143,92.900002,90.14286,92.827141,137442900,64.080566,"AAPL" -"2012-10-17",92.695717,93.255714,92,92.087143,97259400,63.569721,"AAPL" -"2012-10-18",91.370003,91.722855,90,90.377144,119156100,62.389278,"AAPL" -"2012-10-19",90.150002,90.252853,87.08857,87.120003,186021500,60.140816,"AAPL" -"2012-10-22",87.488571,90.76857,87.251427,90.575714,136682700,62.526371,"AAPL" -"2012-10-23",90.14286,90.557144,87.385712,87.622856,176786400,60.48793,"AAPL" -"2012-10-24",88.777145,89.507141,87.234283,88.118568,139631800,60.830139,"AAPL" -"2012-10-25",88.571426,88.85714,86.507141,87.077141,164081400,60.111221,"AAPL" -"2012-10-26",87.061432,87.714287,84.428574,86.285713,254608200,59.564873,"AAPL" -"2012-10-31",84.982857,85.994286,83.957146,85.045715,127500800,58.708897,"AAPL" -"2012-11-01",85.459999,86.14286,84.881432,85.220001,90324500,58.829189,"AAPL" -"2012-11-02",85.127144,85.278572,82.10714,82.400002,149843400,56.882484,"AAPL" -"2012-11-05",83.360001,83.96714,82.514282,83.517143,132283900,57.653671,"AAPL" -"2012-11-06",84.318573,84.391426,82.870003,83.264282,93729300,57.479122,"AAPL" -"2012-11-07",81.977142,82.077141,79.39286,79.714287,198412200,56.837402,"AAPL" -"2012-11-08",80.089996,80.318573,76.470001,76.821426,264036500,54.774754,"AAPL" -"2012-11-09",77.202858,79.26857,76.245712,78.151428,232478400,55.723068,"AAPL" -"2012-11-12",79.164284,79.214287,76.949997,77.547142,128950500,55.292202,"AAPL" -"2012-11-13",76.987144,78.639999,76.622856,77.557144,133237300,55.299343,"AAPL" -"2012-11-14",77.928574,78.207146,76.597145,76.697144,119292600,54.686142,"AAPL" -"2012-11-15",76.790001,77.071426,74.660004,75.08857,197477700,53.539211,"AAPL" -"2012-11-16",75.028572,75.714287,72.25,75.382858,316723400,53.749039,"AAPL" -"2012-11-19",77.244286,81.071426,77.125717,80.818573,205829400,57.624779,"AAPL" -"2012-11-20",81.701431,81.707146,79.225716,80.129997,160688500,57.133808,"AAPL" -"2012-11-21",80.60714,81.052856,79.514282,80.242859,93250500,57.214291,"AAPL" -"2012-11-23",81.024284,81.714287,80.371429,81.64286,68206600,58.212513,"AAPL" -"2012-11-26",82.271431,84.285713,81.958572,84.218575,157644900,60.049026,"AAPL" -"2012-11-27",84.221428,84.345711,82.871429,83.540001,133332500,59.565189,"AAPL" -"2012-11-28",82.46714,83.685715,81.751427,83.277145,130216100,59.377773,"AAPL" -"2012-11-29",84.317146,84.89286,83.60714,84.194283,128674700,60.031712,"AAPL" -"2012-11-30",83.827141,84.057144,83.239998,83.611427,97829900,59.616116,"AAPL" -"2012-12-03",84.807144,84.941429,83.64286,83.741432,91070000,59.708817,"AAPL" -"2012-12-04",83.114288,83.114288,81.732857,82.264282,139267100,58.655598,"AAPL" -"2012-12-05",81.272858,81.321426,76.96714,76.970001,261159500,54.880699,"AAPL" -"2012-12-06",75.562859,79.044289,74.089996,78.177139,294303100,55.741405,"AAPL" -"2012-12-07",79.057144,79.314285,75.714287,76.178574,196760200,54.316391,"AAPL" -"2012-12-10",75,76.93,74.511429,75.688568,157621100,53.967007,"AAPL" -"2012-12-11",77.110001,78.508568,76.767143,77.341431,148086400,55.145531,"AAPL" -"2012-12-12",78.252853,78.285713,76.610001,77,121786000,54.902096,"AAPL" -"2012-12-13",75.878571,76.805717,75.114288,75.669998,156314900,53.953777,"AAPL" -"2012-12-14",73.535713,74.01857,72.225716,72.827141,252394800,51.926788,"AAPL" -"2012-12-17",72.704285,74.285713,71.604286,74.118568,189401800,52.847584,"AAPL" -"2012-12-18",75,76.414284,74.321426,76.271431,156421300,54.382595,"AAPL" -"2012-12-19",75.924286,76.242859,75.071426,75.187141,112342300,53.609501,"AAPL" -"2012-12-20",75.714287,75.742859,74.125717,74.53286,120422400,53.142979,"AAPL" -"2012-12-21",73.209999,74.238571,72.891426,74.190002,149067100,52.898514,"AAPL" -"2012-12-24",74.335716,74.89286,74.101425,74.309998,43938300,52.984074,"AAPL" -"2012-12-26",74.14286,74.208572,73.017143,73.285713,75609100,52.253754,"AAPL" -"2012-12-27",73.362854,73.75,72.094284,73.580002,113780100,52.463581,"AAPL" -"2012-12-28",72.898575,73.497147,72.58857,72.798569,88569600,51.906414,"AAPL" -"2012-12-31",72.932854,76.485718,72.714287,76.024284,164873100,54.20639,"AAPL" -"2013-01-02",79.117142,79.285713,77.375717,78.432854,140129500,55.923737,"AAPL" -"2013-01-03",78.26857,78.524284,77.285713,77.442856,88241300,55.217865,"AAPL" -"2013-01-04",76.709999,76.947144,75.118568,75.285713,148583400,53.679771,"AAPL" -"2013-01-07",74.571426,75.614288,73.599998,74.842857,121039100,53.364014,"AAPL" -"2013-01-08",75.601425,75.984283,74.464287,75.044289,114676800,53.507637,"AAPL" -"2013-01-09",74.64286,75.001427,73.71286,73.871429,101901100,52.67136,"AAPL" -"2013-01-10",75.507141,75.531425,73.645714,74.78714,150286500,53.324291,"AAPL" -"2013-01-11",74.428574,75.045715,74.145714,74.328575,87626700,52.997318,"AAPL" -"2013-01-14",71.811432,72.5,71.215714,71.678574,183551900,51.107822,"AAPL" -"2013-01-15",71.185715,71.284286,69.054283,69.417145,219193100,49.495407,"AAPL" -"2013-01-16",70.662857,72.777145,70.35714,72.298569,172701200,51.549889,"AAPL" -"2013-01-17",72.901428,72.964287,71.718575,71.811432,113419600,51.20256,"AAPL" -"2013-01-18",71.21714,71.745712,70.914284,71.428574,118230700,50.929581,"AAPL" -"2013-01-22",72.080002,72.554283,70.947144,72.110001,115386600,51.415455,"AAPL" -"2013-01-23",72.687141,73.57,72.110001,73.43,215377400,52.356636,"AAPL" -"2013-01-24",65.714287,66.53286,64.321426,64.35714,365213100,45.88755,"AAPL" -"2013-01-25",64.527145,65.175713,62.142857,62.84,302006600,44.805805,"AAPL" -"2013-01-28",62.547142,64.744286,62.265713,64.261429,196379400,45.819309,"AAPL" -"2013-01-29",65.5,65.742859,64.58857,65.46714,142789500,46.678997,"AAPL" -"2013-01-30",65.285713,66.085716,64.928574,65.261429,104288800,46.532326,"AAPL" -"2013-01-31",65.28286,65.611427,64.997147,65.07,79833600,46.395828,"AAPL" -"2013-02-01",65.587143,65.639999,64.050003,64.802856,134871100,46.205349,"AAPL" -"2013-02-04",64.844284,65.134285,63.142857,63.188572,119279300,45.054337,"AAPL" -"2013-02-05",63.435715,65.677139,63.174286,65.405716,143336900,46.635201,"AAPL" -"2013-02-06",65.209999,66.64286,64.654289,65.335716,148426600,46.585289,"AAPL" -"2013-02-07",66.178574,67.14286,64.874283,66.888573,176145200,49.708668,"AAPL" -"2013-02-08",67.714287,68.401428,66.89286,67.854286,158289600,50.426346,"AAPL" -"2013-02-11",68.071426,69.277145,67.60714,68.561432,129372600,50.951862,"AAPL" -"2013-02-12",68.501427,68.91143,66.82,66.842857,152263300,49.67469,"AAPL" -"2013-02-13",66.744286,67.662857,66.174286,66.715714,118801900,49.580196,"AAPL" -"2013-02-14",66.360001,67.377144,66.288574,66.655716,88818800,49.535614,"AAPL" -"2013-02-15",66.978569,67.165718,65.702858,65.737144,97936300,48.852974,"AAPL" -"2013-02-19",65.871429,66.104286,64.835716,65.71286,108945900,48.834938,"AAPL" -"2013-02-20",65.384285,65.384285,64.114288,64.121429,119075600,47.652248,"AAPL" -"2013-02-21",63.714287,64.167145,63.259998,63.722858,111795600,47.356049,"AAPL" -"2013-02-22",64.178574,64.514282,63.799999,64.401428,82663700,47.860332,"AAPL" -"2013-02-25",64.835716,65.017143,63.224285,63.257141,93144800,47.009949,"AAPL" -"2013-02-26",63.402859,64.505714,62.522858,64.138573,125374900,47.664982,"AAPL" -"2013-02-27",64.061432,64.634285,62.950001,63.509998,146837600,47.197853,"AAPL" -"2013-02-28",63.435715,63.98143,63.057144,63.057144,80628800,46.861313,"AAPL" -"2013-03-01",62.57143,62.597141,61.425713,61.495716,138112100,45.700935,"AAPL" -"2013-03-04",61.114285,61.171429,59.857143,60.007141,145688900,44.594696,"AAPL" -"2013-03-05",60.21143,62.169998,60.107143,61.591427,159608400,45.772064,"AAPL" -"2013-03-06",62.072857,62.17857,60.632858,60.808571,115062500,45.190281,"AAPL" -"2013-03-07",60.642857,61.715714,60.151428,61.511429,117118400,45.712608,"AAPL" -"2013-03-08",61.400002,62.204285,61.23,61.674286,97870500,45.833637,"AAPL" -"2013-03-11",61.392857,62.715714,60.734287,62.552856,118559000,46.486557,"AAPL" -"2013-03-12",62.228573,62.697144,61.081429,61.204285,116477900,45.484352,"AAPL" -"2013-03-13",61.207142,62.07143,60.765713,61.192856,101387300,45.475857,"AAPL" -"2013-03-14",61.832859,62.091427,61.492859,61.785713,75968900,45.916443,"AAPL" -"2013-03-15",62.561428,63.46143,62.464287,63.380001,160990200,47.101254,"AAPL" -"2013-03-18",63.064285,65.351425,63.028572,65.102859,151549300,48.381603,"AAPL" -"2013-03-19",65.64286,65.852859,64.071426,64.927139,131693800,48.251015,"AAPL" -"2013-03-20",65.345711,65.375717,64.227142,64.582855,77165200,47.995167,"AAPL" -"2013-03-21",64.317146,65.425713,64.300003,64.675713,95813900,48.064167,"AAPL" -"2013-03-22",64.940002,66.014282,64.730003,65.987144,98776300,49.038769,"AAPL" -"2013-03-25",66.384285,67.135712,65.968575,66.225716,125283900,49.216061,"AAPL" -"2013-03-26",66.491432,66.548569,65.790001,65.877144,73573500,48.957012,"AAPL" -"2013-03-27",65.208572,65.257141,64.389999,64.582855,82809300,47.995167,"AAPL" -"2013-03-28",64.260002,64.545715,63.08857,63.237144,110709900,46.995083,"AAPL" -"2013-04-01",63.128571,63.385715,61.105713,61.272858,97433000,45.535305,"AAPL" -"2013-04-02",61.085712,62.591427,60.914288,61.398571,132379800,45.628746,"AAPL" -"2013-04-03",61.624287,62.468571,61.472858,61.712856,90804000,45.862309,"AAPL" -"2013-04-04",61.965714,62.142857,60.75,61.102856,89611900,45.40897,"AAPL" -"2013-04-05",60.642857,60.707142,59.954285,60.457142,95923800,44.929108,"AAPL" -"2013-04-08",60.692856,61.07143,60.355713,60.887142,75207300,45.248669,"AAPL" -"2013-04-09",60.908573,61.214287,60.392857,60.997143,76653500,45.330421,"AAPL" -"2013-04-10",61.157143,62.437141,60.85857,62.241428,93982000,46.255116,"AAPL" -"2013-04-11",61.959999,62.57,61.599998,62.047142,82091100,46.110741,"AAPL" -"2013-04-12",62.021427,62.021427,61.298573,61.400002,59653300,45.629803,"AAPL" -"2013-04-15",61,61.127144,59.935715,59.978573,79380000,44.573467,"AAPL" -"2013-04-16",60.224285,60.944286,60.081429,60.89143,76442800,45.25185,"AAPL" -"2013-04-17",60.03857,60.085712,56.872856,57.542858,236264000,42.76334,"AAPL" -"2013-04-18",57.855713,57.970001,55.677143,56.007141,166574800,41.622063,"AAPL" -"2013-04-19",55.424286,57.085712,55.014286,55.790001,152318600,41.46069,"AAPL" -"2013-04-22",56.091427,57.457142,55.895714,56.952858,107480100,42.324879,"AAPL" -"2013-04-23",57.712856,58.34,56.972858,58.01857,166059600,43.116856,"AAPL" -"2013-04-24",56.220001,59.32143,56.07143,57.922855,242412800,43.045742,"AAPL" -"2013-04-25",58.747143,59.134285,58.142857,58.34,96209400,43.355747,"AAPL" -"2013-04-26",58.544285,59.824287,58.32143,59.599998,191024400,44.292122,"AAPL" -"2013-04-29",60.064285,61.945713,60,61.445713,160081600,45.663773,"AAPL" -"2013-04-30",62.157143,63.607143,61.724285,63.254284,172884600,47.00782,"AAPL" -"2013-05-01",63.494286,63.561428,62.055714,62.755714,126727300,46.63731,"AAPL" -"2013-05-02",63.111427,64.084282,62.947144,63.645714,105457100,47.298717,"AAPL" -"2013-05-03",64.472855,64.747147,64.164284,64.28286,90325200,47.772221,"AAPL" -"2013-05-06",65.101425,66.028572,64.901428,65.815712,124160400,48.911358,"AAPL" -"2013-05-07",66.424286,66.535713,64.814285,65.522858,120938300,48.693726,"AAPL" -"2013-05-08",65.577141,66.48143,65.115715,66.262856,118149500,49.243668,"AAPL" -"2013-05-09",65.687141,66.14286,65.082855,65.252853,99621900,50.832851,"AAPL" -"2013-05-10",65.424286,65.672859,64.354286,64.709999,83713000,50.409962,"AAPL" -"2013-05-13",64.501427,65.414284,64.5,64.96286,79237200,50.606945,"AAPL" -"2013-05-14",64.835716,65.028572,63.164288,63.408573,111779500,49.39613,"AAPL" -"2013-05-15",62.737144,63,60.337143,61.264286,185403400,47.7257,"AAPL" -"2013-05-16",60.462856,62.549999,59.842857,62.082859,150801000,48.363377,"AAPL" -"2013-05-17",62.721428,62.869999,61.572857,61.894287,106976100,48.216484,"AAPL" -"2013-05-20",61.701427,63.685715,61.442856,63.275715,112894600,49.292625,"AAPL" -"2013-05-21",62.592857,63.639999,62.028572,62.808571,114005500,48.928707,"AAPL" -"2013-05-22",63.435715,64.050003,62.602856,63.049999,110759600,49.116795,"AAPL" -"2013-05-23",62.278572,63.737144,62.255714,63.162857,88255300,49.204716,"AAPL" -"2013-05-24",62.978573,63.665714,62.908573,63.592857,69041700,49.539684,"AAPL" -"2013-05-28",64.271431,64.444283,62.978573,63.062859,96536300,49.126816,"AAPL" -"2013-05-29",62.857143,63.92857,62.771427,63.564285,82644100,49.517426,"AAPL" -"2013-05-30",63.664288,64.928574,63.501427,64.511429,88379900,50.255272,"AAPL" -"2013-05-31",64.64286,65.300003,64.214287,64.247147,96075700,50.049389,"AAPL" -"2013-06-03",64.389999,64.622856,63.21143,64.388573,93088100,50.159561,"AAPL" -"2013-06-04",64.745712,64.918571,63.912857,64.187141,73182200,50.002651,"AAPL" -"2013-06-05",63.664288,64.388573,63.387142,63.587143,72647400,49.535236,"AAPL" -"2013-06-06",63.638573,63.857143,62.007141,62.637142,104233500,48.795177,"AAPL" -"2013-06-07",62.357143,63.32,61.824287,63.115715,101133900,49.167988,"AAPL" -"2013-06-10",63.532856,64.154289,62.400002,62.69857,112538300,48.843029,"AAPL" -"2013-06-11",62.248573,63.251427,61.902859,62.514286,71528100,48.699463,"AAPL" -"2013-06-12",62.785713,63.035713,61.642857,61.741428,66306800,48.097401,"AAPL" -"2013-06-13",61.785713,62.44857,61.25,62.279999,71458100,48.516949,"AAPL" -"2013-06-14",62.200001,62.327145,61.214287,61.435715,67966500,47.859241,"AAPL" -"2013-06-17",61.634285,62.242859,61.48,61.714287,64853600,48.076256,"AAPL" -"2013-06-18",61.651428,62.128571,61.458572,61.681427,48756400,48.050667,"AAPL" -"2013-06-19",61.628571,61.665714,60.42857,60.42857,77735000,47.074657,"AAPL" -"2013-06-20",59.900002,60.854286,59.310001,59.548573,89327700,46.389137,"AAPL" -"2013-06-21",59.784286,60,58.299999,59.07143,120279600,46.017429,"AAPL" -"2013-06-24",58.200001,58.380001,56.864285,57.505714,120186500,44.797733,"AAPL" -"2013-06-25",57.957142,58.255714,56.975716,57.51857,78540700,44.807732,"AAPL" -"2013-06-26",57.700001,57.827145,56.522858,56.867142,91931000,44.300266,"AAPL" -"2013-06-27",57.035713,57.341427,56.220001,56.254284,84311500,43.822834,"AAPL" -"2013-06-28",55.908573,57.181427,55.552856,56.647144,144629100,44.12888,"AAPL" -"2013-07-01",57.527142,58.895714,57.317142,58.459999,97763400,45.541115,"AAPL" -"2013-07-02",58.565716,60.232857,58.495716,59.784286,117466300,46.57275,"AAPL" -"2013-07-03",60.122856,60.425713,59.635715,60.114285,60232200,46.82983,"AAPL" -"2013-07-05",60.055714,60.470001,59.335712,59.631428,68506200,46.453682,"AAPL" -"2013-07-08",60.015713,60.142857,58.664288,59.292858,74534600,46.189938,"AAPL" -"2013-07-09",59.085712,60.5,58.625713,60.335712,88146100,47.002327,"AAPL" -"2013-07-10",59.942856,60.685715,59.75,60.104286,70351400,46.822041,"AAPL" -"2013-07-11",60.421429,61.17857,60.167141,61.041428,81573100,47.552097,"AAPL" -"2013-07-12",61.092857,61.398571,60.487144,60.93,69890800,47.465282,"AAPL" -"2013-07-15",60.715714,61.637142,60.685715,61.062859,60479300,47.568779,"AAPL" -"2013-07-16",60.931427,61.529999,60.595715,61.457142,54134500,47.875942,"AAPL" -"2013-07-17",61.385715,61.745716,61.174286,61.472858,49747600,47.88818,"AAPL" -"2013-07-18",61.91143,62.124287,61.515713,61.68,54719700,48.049549,"AAPL" -"2013-07-19",61.871429,61.997143,60.621429,60.707142,67180400,47.291676,"AAPL" -"2013-07-22",61.351429,61.392857,60.781429,60.901428,51949100,47.443035,"AAPL" -"2013-07-23",60.857143,60.994286,59.815716,59.855713,92348900,46.628403,"AAPL" -"2013-07-24",62.704285,63.512856,62.18,62.93,147984200,49.023308,"AAPL" -"2013-07-25",62.957142,63.057144,62.258572,62.642857,57373400,48.799622,"AAPL" -"2013-07-26",62.185715,63.005714,62.048573,62.998573,50038100,49.076725,"AAPL" -"2013-07-29",62.971428,64.284286,62.885715,63.970001,62014400,49.833496,"AAPL" -"2013-07-30",64.279999,65.307144,64.175713,64.760002,77355600,50.448906,"AAPL" -"2013-07-31",64.998573,65.334282,64.204285,64.647141,80739400,50.360981,"AAPL" -"2013-08-01",65.10714,65.257141,64.751427,65.239998,51562700,50.82283,"AAPL" -"2013-08-02",65.43,66.121429,65.237144,66.077141,68695900,51.474979,"AAPL" -"2013-08-05",66.384285,67.238571,66.021431,67.064285,79713900,52.243965,"AAPL" -"2013-08-06",66.860001,67.412857,66.024284,66.464287,83714400,51.776569,"AAPL" -"2013-08-07",66.257141,66.714287,65.96714,66.425713,74714500,51.746517,"AAPL" -"2013-08-08",66.265717,66.300003,65.421425,65.858574,63944300,53.773788,"AAPL" -"2013-08-09",65.519997,65.779999,64.807144,64.921425,66716300,53.008598,"AAPL" -"2013-08-12",65.265717,66.949997,65.232857,66.765717,91108500,54.514477,"AAPL" -"2013-08-13",67.277145,70.665718,66.864288,69.938568,220485300,57.105125,"AAPL" -"2013-08-14",71.125717,72.035713,70.485718,71.214287,189093100,58.146748,"AAPL" -"2013-08-15",70.917145,71.771431,69.868568,71.129997,122573500,58.07793,"AAPL" -"2013-08-16",71.449997,71.848572,71.265717,71.761429,90576500,58.593491,"AAPL" -"2013-08-19",72.048569,73.391426,72,72.534286,127629600,59.224537,"AAPL" -"2013-08-20",72.815712,72.938568,71.545715,71.581429,89672100,58.446522,"AAPL" -"2013-08-21",71.941429,72.449997,71.599998,71.765717,83969900,58.596992,"AAPL" -"2013-08-22",72.139999,72.227142,71.171425,71.851425,61051900,58.666973,"AAPL" -"2013-08-23",71.895714,71.907143,71.335716,71.574287,55682900,58.440689,"AAPL" -"2013-08-26",71.535713,72.885712,71.5,71.852859,82741400,58.66814,"AAPL" -"2013-08-27",71.14286,71.78714,69.471428,69.798569,106047200,56.990814,"AAPL" -"2013-08-28",69.428574,70.828575,69.428574,70.128571,76902000,57.260258,"AAPL" -"2013-08-29",70.235718,70.928574,70.16143,70.242859,59914400,57.353565,"AAPL" -"2013-08-30",70.285713,70.421425,69.5,69.602859,68074300,56.830997,"AAPL" -"2013-09-03",70.442856,71.514282,69.621429,69.797142,82982200,56.989643,"AAPL" -"2013-09-04",71.365715,71.748573,70.897141,71.241432,86258200,58.168911,"AAPL" -"2013-09-05",71.464287,71.525711,70.519997,70.752853,59091900,57.769978,"AAPL" -"2013-09-06",71.205711,71.339996,69.992859,71.174286,89881400,58.114082,"AAPL" -"2013-09-09",72.14286,72.559998,71.925713,72.309998,85171800,59.041416,"AAPL" -"2013-09-10",72.314285,72.492859,69.928574,70.662857,185798900,57.696491,"AAPL" -"2013-09-11",66.715714,67.669998,66.401428,66.815712,224674100,54.555283,"AAPL" -"2013-09-12",66.928574,67.914284,66.572861,67.527145,101012800,55.136177,"AAPL" -"2013-09-13",67.048569,67.404289,66.385712,66.414284,74708900,54.227524,"AAPL" -"2013-09-16",65.85714,65.944283,63.888573,64.302856,135926700,52.50354,"AAPL" -"2013-09-17",63.994286,65.672859,63.92857,65.045715,99845200,53.110073,"AAPL" -"2013-09-18",66.168571,66.621429,65.808571,66.382858,114215500,54.201862,"AAPL" -"2013-09-19",67.242859,67.975716,67.035713,67.471428,101135300,55.090687,"AAPL" -"2013-09-20",68.285713,68.364288,66.571426,66.772858,174825700,54.520302,"AAPL" -"2013-09-23",70.871429,70.987144,68.942856,70.091431,190526700,57.229939,"AAPL" -"2013-09-24",70.697144,70.781425,69.688568,69.871429,91086100,57.050304,"AAPL" -"2013-09-25",69.885712,69.94857,68.775711,68.790001,79239300,56.167313,"AAPL" -"2013-09-26",69.428574,69.794289,69.128571,69.459999,59305400,56.714355,"AAPL" -"2013-09-27",69.111427,69.238571,68.674286,68.964287,57010100,56.309624,"AAPL" -"2013-09-30",68.178574,68.808571,67.772858,68.10714,65039100,55.609756,"AAPL" -"2013-10-01",68.349998,69.877144,68.339996,69.708572,88470900,56.91732,"AAPL" -"2013-10-02",69.375717,70.257141,69.10714,69.937141,72296000,57.103954,"AAPL" -"2013-10-03",70.072861,70.335716,68.677139,69.058571,80688300,56.386585,"AAPL" -"2013-10-04",69.122856,69.228569,68.371429,69.004288,64717100,56.34227,"AAPL" -"2013-10-07",69.508568,70.378571,69.335716,69.678574,78073100,56.892838,"AAPL" -"2013-10-08",69.991432,70.091431,68.648575,68.705711,72729300,56.098476,"AAPL" -"2013-10-09",69.234283,69.684288,68.325714,69.512856,75431300,56.757526,"AAPL" -"2013-10-10",70.188568,70.339996,69.577141,69.94857,69650700,57.113285,"AAPL" -"2013-10-11",69.57,70.548569,69.308571,70.401428,66934700,57.483051,"AAPL" -"2013-10-14",69.975716,71.082855,69.907143,70.862854,65474500,57.859806,"AAPL" -"2013-10-15",71.072861,71.714287,70.788574,71.239998,80018400,58.167747,"AAPL" -"2013-10-16",71.541428,71.790001,71.318573,71.587143,62775300,58.451195,"AAPL" -"2013-10-17",71.425713,72.111427,71.382858,72.071426,63398300,58.846607,"AAPL" -"2013-10-18",72.284286,72.751427,72.244286,72.69857,72635500,59.358677,"AAPL" -"2013-10-21",73.110001,74.900002,73.074287,74.480003,99526700,60.813225,"AAPL" -"2013-10-22",75.201431,75.492859,72.575714,74.267143,133515900,60.639404,"AAPL" -"2013-10-23",74.14286,75.095711,74.14286,74.994286,78430800,61.233139,"AAPL" -"2013-10-24",75,76.067146,74.635712,75.987144,96191200,62.043804,"AAPL" -"2013-10-25",75.902855,76.175713,75.015717,75.137146,84448000,61.349792,"AAPL" -"2013-10-28",75.577141,75.85714,74.744286,75.697144,137610200,61.807018,"AAPL" -"2013-10-29",76.610001,77.035713,73.505714,73.811432,158951800,60.267315,"AAPL" -"2013-10-30",74.230003,75.360001,73.860001,74.985718,88540900,61.226135,"AAPL" -"2013-10-31",75,75.355713,74.46714,74.671425,68924100,60.969501,"AAPL" -"2013-11-01",74.860001,74.971428,73.691429,74.290001,68722500,60.658089,"AAPL" -"2013-11-04",74.442856,75.260002,74.115715,75.25,61156900,61.441933,"AAPL" -"2013-11-05",74.940002,75.555717,74.714287,75.064285,66303300,61.290287,"AAPL" -"2013-11-06",74.878571,74.980003,74.028572,74.417145,55843900,63.335331,"AAPL" -"2013-11-07",74.225716,74.741432,73.197144,73.21286,65655100,62.310387,"AAPL" -"2013-11-08",73.511429,74.447144,73.227142,74.365715,69829200,63.291553,"AAPL" -"2013-11-11",74.284286,74.524284,73.487144,74.150002,56863100,63.10796,"AAPL" -"2013-11-12",73.952858,74.845711,73.85714,74.28714,51069200,63.224682,"AAPL" -"2013-11-13",74,74.60714,73.851425,74.375717,49305200,63.300076,"AAPL" -"2013-11-14",74.687141,75.611427,74.552856,75.451431,70604800,64.215599,"AAPL" -"2013-11-15",75.225716,75.584282,74.927139,74.998573,79480100,63.830181,"AAPL" -"2013-11-18",74.998573,75.312859,74.028572,74.089996,61236000,63.056896,"AAPL" -"2013-11-19",74.147141,74.76857,73.995712,74.221428,52234700,63.168758,"AAPL" -"2013-11-20",74.175713,74.345711,73.475716,73.571426,48479200,62.615551,"AAPL" -"2013-11-21",73.942856,74.458572,73.381432,74.44857,65506700,63.362068,"AAPL" -"2013-11-22",74.21714,74.594284,74.075714,74.257141,55931400,63.19915,"AAPL" -"2013-11-25",74.431427,75.124283,74.428574,74.82,57327900,63.678181,"AAPL" -"2013-11-26",74.874283,76.591431,74.85714,76.199997,100345700,64.852692,"AAPL" -"2013-11-27",76.615715,78,76.199997,77.994286,90862100,66.379784,"AAPL" -"2013-11-29",78.497147,79.761429,78.258568,79.438568,79531900,67.608986,"AAPL" -"2013-12-02",79.714287,80.618568,78.688568,78.747147,118136200,67.020531,"AAPL" -"2013-12-03",79.757141,80.91143,79.668571,80.902855,112742000,68.855217,"AAPL" -"2013-12-04",80.785713,81.312859,80.117142,80.714287,94452400,68.694733,"AAPL" -"2013-12-05",81.807144,82.162857,80.915718,81.128571,111895000,69.047333,"AAPL" -"2013-12-06",80.827141,80.964287,79.938568,80.002853,86088100,68.089241,"AAPL" -"2013-12-09",80.128571,81.368568,80.128571,80.918571,80123400,68.868599,"AAPL" -"2013-12-10",80.511429,81.125717,80.171425,80.792854,69567400,68.761612,"AAPL" -"2013-12-11",81,81.567146,79.955711,80.194283,89929700,68.252151,"AAPL" -"2013-12-12",80.305717,80.762856,80.004288,80.077141,65572500,68.152473,"AAPL" -"2013-12-13",80.407143,80.41143,79.095711,79.204285,83205500,67.409607,"AAPL" -"2013-12-16",79.288574,80.377144,79.28714,79.64286,70648200,67.782852,"AAPL" -"2013-12-17",79.401428,79.919998,79.054283,79.284286,57475600,67.477669,"AAPL" -"2013-12-18",78.528572,78.778572,76.971428,78.681427,141465800,66.9646,"AAPL" -"2013-12-19",78.5,78.571426,77.675713,77.779999,80077200,66.19738,"AAPL" -"2013-12-20",77.918571,78.80143,77.831429,78.431427,109103400,66.751823,"AAPL" -"2013-12-23",81.14286,81.531425,80.394287,81.441429,125326600,69.313591,"AAPL" -"2013-12-24",81.412857,81.697144,80.861427,81.095711,41888700,69.019356,"AAPL" -"2013-12-26",81.157143,81.35714,80.482857,80.557144,51002000,68.560997,"AAPL" -"2013-12-27",80.545715,80.629997,79.928574,80.012856,56471100,68.097748,"AAPL" -"2013-12-30",79.637146,80.012856,78.902855,79.21714,63407400,67.420517,"AAPL" -"2013-12-31",79.167145,80.182854,79.14286,80.145714,55771100,68.210831,"AAPL" -"2014-01-02",79.382858,79.575714,78.860001,79.01857,58671200,67.251503,"AAPL" -"2014-01-03",78.980003,79.099998,77.204285,77.28286,98116900,65.7743,"AAPL" -"2014-01-06",76.778572,78.114288,76.228569,77.704285,103152700,66.132957,"AAPL" -"2014-01-07",77.760002,77.994286,76.845711,77.148575,79302300,65.660004,"AAPL" -"2014-01-08",76.972855,77.937141,76.955711,77.637146,64632400,66.075813,"AAPL" -"2014-01-09",78.114288,78.122856,76.478569,76.645714,69787200,65.232025,"AAPL" -"2014-01-10",77.118568,77.257141,75.872856,76.134285,76244000,64.796753,"AAPL" -"2014-01-13",75.701431,77.5,75.697144,76.53286,94623200,65.135979,"AAPL" -"2014-01-14",76.888573,78.104286,76.808571,78.055717,83140400,66.43206,"AAPL" -"2014-01-15",79.074287,80.028572,78.808571,79.622856,97909700,67.765808,"AAPL" -"2014-01-16",79.271431,79.550003,78.811432,79.178574,57319500,67.387703,"AAPL" -"2014-01-17",78.78286,78.867142,77.128571,77.238571,106684900,65.736603,"AAPL" -"2014-01-21",77.284286,78.581429,77.202858,78.438568,82131700,66.757919,"AAPL" -"2014-01-22",78.701431,79.612854,78.258568,78.78714,94996300,67.054565,"AAPL" -"2014-01-23",78.562859,79.5,77.830002,79.454285,100809800,67.622375,"AAPL" -"2014-01-24",79.14286,79.374283,77.821426,78.010002,107338700,66.393143,"AAPL" -"2014-01-27",78.581429,79.257141,77.964287,78.64286,138719700,66.931786,"AAPL" -"2014-01-28",72.68,73.571426,71.724289,72.35714,266380800,61.582092,"AAPL" -"2014-01-29",71.992859,72.48143,71.23143,71.535713,125702500,60.88298,"AAPL" -"2014-01-30",71.791428,72.35714,70.957146,71.397141,169625400,60.765038,"AAPL" -"2014-01-31",70.739998,71.647141,70.507141,71.514282,116199300,60.864742,"AAPL" -"2014-02-03",71.80143,72.53286,71.328575,71.647141,100366000,60.977806,"AAPL" -"2014-02-04",72.264282,72.779999,71.822861,72.684288,94170300,61.860519,"AAPL" -"2014-02-05",72.365715,73.611427,72.321426,73.227142,82086200,62.322529,"AAPL" -"2014-02-06",72.865715,73.35714,72.544289,73.215714,64441300,65.021019,"AAPL" -"2014-02-07",74.482857,74.704285,73.91143,74.239998,92570100,65.930649,"AAPL" -"2014-02-10",74.094284,75.998573,74,75.57,86389800,67.111786,"AAPL" -"2014-02-11",75.80143,76.821426,75.64286,76.565712,70564200,67.996056,"AAPL" -"2014-02-12",76.707146,77.080002,76.177139,76.559998,77025200,67.99099,"AAPL" -"2014-02-13",76.379997,77.835716,76.314285,77.775711,76849500,69.070618,"AAPL" -"2014-02-14",77.495712,77.997147,77.315712,77.71286,68231100,69.014824,"AAPL" -"2014-02-18",78,78.741432,77.944283,77.998573,65062900,69.268555,"AAPL" -"2014-02-19",77.821426,78.127144,76.335716,76.767143,78442000,68.174957,"AAPL" -"2014-02-20",76.141426,76.714287,75.571426,75.878571,76464500,67.385818,"AAPL" -"2014-02-21",76.112854,76.367142,74.942856,75.035713,69696200,66.637291,"AAPL" -"2014-02-24",74.735718,75.702858,74.631432,75.364288,72227400,66.929108,"AAPL" -"2014-02-25",75.625717,75.652855,74.428574,74.580002,57988000,66.232597,"AAPL" -"2014-02-26",74.80143,75,73.657143,73.907143,69054300,65.63504,"AAPL" -"2014-02-27",73.877144,75.540001,73.721428,75.381432,75470500,66.944336,"AAPL" -"2014-02-28",75.582855,76.10714,74.58857,75.177139,92992200,66.762894,"AAPL" -"2014-03-03",74.774284,75.807144,74.687141,75.394287,59695300,66.955742,"AAPL" -"2014-03-04",75.85714,76.091431,75.395714,75.891426,64785000,67.39724,"AAPL" -"2014-03-05",75.845711,76.39286,75.589996,76.05143,50015700,67.53933,"AAPL" -"2014-03-06",76.112854,76.348572,75.442856,75.821426,46372200,67.335083,"AAPL" -"2014-03-07",75.870003,75.997147,75.150002,75.777145,55182400,67.295746,"AAPL" -"2014-03-10",75.480003,76.190002,75.477142,75.845711,44646000,67.356644,"AAPL" -"2014-03-11",76.492859,76.96286,76.084282,76.584282,69806100,68.012543,"AAPL" -"2014-03-12",76.358574,76.764282,76,76.658569,49831600,68.078506,"AAPL" -"2014-03-13",76.777145,77.094284,75.594284,75.807144,64435700,67.322395,"AAPL" -"2014-03-14",75.541428,75.841431,74.714287,74.955711,59299800,66.566254,"AAPL" -"2014-03-17",75.385712,75.709999,75.121429,75.248573,49886200,66.826332,"AAPL" -"2014-03-18",75.128571,75.995712,75.028572,75.914284,52411800,67.417549,"AAPL" -"2014-03-19",76.03714,76.605713,75.571426,75.894287,56189000,67.399796,"AAPL" -"2014-03-20",75.69857,76.095711,75.335716,75.528572,52099600,67.075005,"AAPL" -"2014-03-21",75.989998,76.25,75.190002,76.124283,93511600,67.604012,"AAPL" -"2014-03-24",76.917145,77.214287,76.437141,77.027145,88925200,68.405846,"AAPL" -"2014-03-25",77.35714,77.964287,77.084282,77.855713,70573300,69.14167,"AAPL" -"2014-03-26",78.074287,78.428574,76.980003,77.111427,74942000,68.48069,"AAPL" -"2014-03-27",77.145714,77.35714,76.445717,76.779999,55507900,68.186356,"AAPL" -"2014-03-28",76.902855,76.991432,76.321426,76.694283,50141000,68.110252,"AAPL" -"2014-03-31",77.03286,77.258568,76.561432,76.677139,42167300,68.095001,"AAPL" -"2014-04-01",76.822861,77.410004,76.681427,77.378571,50190000,68.717934,"AAPL" -"2014-04-02",77.482857,77.639999,77.18,77.507141,45105200,68.832115,"AAPL" -"2014-04-03",77.341431,77.5,76.805717,76.970001,40586000,68.35511,"AAPL" -"2014-04-04",77.115715,77.14286,75.797142,75.974289,68812800,67.470833,"AAPL" -"2014-04-07",75.431427,75.842857,74.555717,74.781425,72462600,66.411484,"AAPL" -"2014-04-08",75.027145,75.160004,74.099998,74.777145,60972100,66.407692,"AAPL" -"2014-04-09",74.662857,75.784286,74.574287,75.760002,51542400,67.280518,"AAPL" -"2014-04-10",75.811432,76.034286,74.738571,74.78286,59913000,66.41275,"AAPL" -"2014-04-11",74.14286,74.690002,73.877144,74.230003,67929400,65.921761,"AAPL" -"2014-04-14",74.557144,74.594284,73.887146,74.525711,51418500,66.184387,"AAPL" -"2014-04-15",74.324287,74.519997,73.047142,73.994286,66622500,65.71244,"AAPL" -"2014-04-16",74.007141,74.441429,73.44857,74.144287,53691400,65.84565,"AAPL" -"2014-04-17",74.285713,75.394287,74.171425,74.991432,71083600,66.597977,"AAPL" -"2014-04-21",75.048569,76.019997,74.851425,75.881432,45637200,67.388367,"AAPL" -"2014-04-22",75.472855,75.975716,75.214287,75.957146,50640800,67.455612,"AAPL" -"2014-04-23",75.580002,75.875717,74.921425,74.964287,98735000,66.573868,"AAPL" -"2014-04-24",81.172859,81.428574,80.104286,81.110001,189977900,72.031723,"AAPL" -"2014-04-25",80.647141,81.71286,80.565712,81.705711,97568800,72.56076,"AAPL" -"2014-04-28",81.828575,85.10714,81.792854,84.870003,167371400,75.370872,"AAPL" -"2014-04-29",84.82,85.139999,84.215714,84.618568,84344400,75.147606,"AAPL" -"2014-04-30",84.662857,85.632858,84.257141,84.298569,114160200,74.863411,"AAPL" -"2014-05-01",84.571426,84.971428,83.765717,84.497147,61012000,75.039764,"AAPL" -"2014-05-02",84.620003,84.885712,84.244286,84.654289,47878600,75.179306,"AAPL" -"2014-05-05",84.305717,85.85714,84.285713,85.851425,71766800,76.24247,"AAPL" -"2014-05-06",85.971428,86.344284,84.915718,84.915718,93641100,75.411484,"AAPL" -"2014-05-07",85.035713,85.327141,83.961426,84.618568,70716100,75.147606,"AAPL" -"2014-05-08",84.035713,84.915718,83.771431,83.998573,57574300,77.614685,"AAPL" -"2014-05-09",83.505714,83.75,82.904289,83.648575,72899400,77.29129,"AAPL" -"2014-05-12",83.927139,84.808571,83.914284,84.690002,53302200,78.253563,"AAPL" -"2014-05-13",84.571426,84.934288,84.385712,84.822861,39934300,78.37632,"AAPL" -"2014-05-14",84.632858,85.342857,84.534286,84.83857,41601000,78.390823,"AAPL" -"2014-05-15",84.957146,85.228569,84.005714,84.117142,57711500,77.724251,"AAPL" -"2014-05-16",84.089996,85.361427,83.628571,85.358574,69064100,78.871315,"AAPL" -"2014-05-19",85.407143,86.761429,85.332855,86.370003,79438800,79.80587,"AAPL" -"2014-05-20",86.358574,86.628571,85.818573,86.387146,58709000,79.821709,"AAPL" -"2014-05-21",86.261429,86.671425,86.008568,86.615715,49214900,80.032921,"AAPL" -"2014-05-22",86.657143,87.121429,86.300003,86.752853,50190000,80.159637,"AAPL" -"2014-05-23",86.75,87.818573,86.638573,87.732857,58052400,81.065155,"AAPL" -"2014-05-27",87.982857,89.408569,87.947144,89.375717,87216500,82.583153,"AAPL" -"2014-05-28",89.431427,89.975716,89.111427,89.144287,78870400,82.369324,"AAPL" -"2014-05-29",89.692856,90.98143,89.681427,90.76857,94118500,83.870155,"AAPL" -"2014-05-30",91.139999,92.024284,89.842857,90.428574,141005200,83.556007,"AAPL" -"2014-06-02",90.565712,90.690002,88.928574,89.807144,92337700,82.981796,"AAPL" -"2014-06-03",89.779999,91.248573,89.75,91.077141,73177300,84.155273,"AAPL" -"2014-06-04",91.062859,92.555717,90.872856,92.117142,83870500,85.116241,"AAPL" -"2014-06-05",92.314285,92.767143,91.80143,92.478569,75951400,85.450195,"AAPL" -"2014-06-06",92.842857,93.03714,92.067146,92.224289,87484600,85.215256,"AAPL" -"2014-06-09",92.699997,93.879997,91.75,93.699997,75415000,86.578804,"AAPL" -"2014-06-10",94.730003,95.050003,93.57,94.25,62777000,87.087006,"AAPL" -"2014-06-11",94.129997,94.760002,93.470001,93.860001,45681000,86.726639,"AAPL" -"2014-06-12",94.040001,94.120003,91.900002,92.290001,54749000,85.275955,"AAPL" -"2014-06-13",92.199997,92.440002,90.879997,91.279999,54525000,84.34272,"AAPL" -"2014-06-16",91.510002,92.75,91.449997,92.199997,35561000,85.192787,"AAPL" -"2014-06-17",92.309998,92.699997,91.800003,92.080002,29726000,85.081917,"AAPL" -"2014-06-18",92.269997,92.290001,91.349998,92.18,33514000,85.174324,"AAPL" -"2014-06-19",92.290001,92.300003,91.339996,91.860001,35528000,84.878632,"AAPL" -"2014-06-20",91.849998,92.550003,90.900002,90.910004,100898000,84.000832,"AAPL" -"2014-06-23",91.32,91.620003,90.599998,90.830002,43694000,83.926903,"AAPL" -"2014-06-24",90.75,91.739998,90.190002,90.279999,39036000,83.418724,"AAPL" -"2014-06-25",90.209999,90.699997,89.650002,90.360001,36869000,83.492638,"AAPL" -"2014-06-26",90.370003,91.050003,89.800003,90.900002,32629000,83.9916,"AAPL" -"2014-06-27",90.82,92,90.769997,91.980003,64029000,84.989525,"AAPL" -"2014-06-30",92.099998,93.730003,92.089996,92.93,49482300,85.86731,"AAPL" -"2014-07-01",93.519997,94.07,93.129997,93.519997,38223000,86.412468,"AAPL" -"2014-07-02",93.870003,94.059998,93.089996,93.480003,28465000,86.375519,"AAPL" -"2014-07-03",93.669998,94.099998,93.199997,94.029999,22891800,86.883705,"AAPL" -"2014-07-07",94.139999,95.989998,94.099998,95.970001,56468000,88.6763,"AAPL" -"2014-07-08",96.269997,96.800003,93.919998,95.349998,65222000,88.103394,"AAPL" -"2014-07-09",95.440002,95.949997,94.760002,95.389999,36436000,88.14035,"AAPL" -"2014-07-10",93.760002,95.550003,93.519997,95.040001,39686000,87.816956,"AAPL" -"2014-07-11",95.360001,95.889999,94.860001,95.220001,34018000,87.983269,"AAPL" -"2014-07-14",95.860001,96.889999,95.650002,96.449997,42810000,89.119789,"AAPL" -"2014-07-15",96.800003,96.849998,95.029999,95.32,45477900,88.075691,"AAPL" -"2014-07-16",96.970001,97.099998,94.739998,94.779999,53396300,87.576706,"AAPL" -"2014-07-17",95.029999,95.279999,92.57,93.089996,57298000,86.01516,"AAPL" -"2014-07-18",93.620003,94.739998,93.019997,94.43,49988000,87.253319,"AAPL" -"2014-07-21",94.989998,95,93.720001,93.940002,39079000,86.800575,"AAPL" -"2014-07-22",94.68,94.889999,94.120003,94.720001,55197000,87.521286,"AAPL" -"2014-07-23",95.419998,97.879997,95.169998,97.190002,92918000,89.803558,"AAPL" -"2014-07-24",97.040001,97.32,96.419998,97.029999,45729000,89.655731,"AAPL" -"2014-07-25",96.849998,97.839996,96.639999,97.669998,43469000,90.247078,"AAPL" -"2014-07-28",97.82,99.239998,97.550003,99.019997,55318000,91.494461,"AAPL" -"2014-07-29",99.330002,99.440002,98.25,98.379997,43143000,90.903114,"AAPL" -"2014-07-30",98.440002,98.699997,97.669998,98.150002,33010000,90.69059,"AAPL" -"2014-07-31",97.160004,97.449997,95.330002,95.599998,56843000,88.334381,"AAPL" -"2014-08-01",94.900002,96.620003,94.809998,96.129997,48511000,88.824104,"AAPL" -"2014-08-04",96.370003,96.580002,95.169998,95.589996,39958000,88.325157,"AAPL" -"2014-08-05",95.360001,95.68,94.360001,95.120003,55933000,87.890884,"AAPL" -"2014-08-06",94.75,95.480003,94.709999,94.959999,38558000,87.743019,"AAPL" -"2014-08-07",94.93,95.949997,94.099998,94.480003,46711000,87.733749,"AAPL" -"2014-08-08",94.260002,94.82,93.279999,94.739998,41865000,87.975182,"AAPL" -"2014-08-11",95.269997,96.080002,94.839996,95.989998,36585000,89.135925,"AAPL" -"2014-08-12",96.040001,96.879997,95.610001,95.970001,33795000,89.117371,"AAPL" -"2014-08-13",96.150002,97.239998,96.040001,97.239998,31916000,90.296669,"AAPL" -"2014-08-14",97.330002,97.57,96.800003,97.5,28116000,90.538109,"AAPL" -"2014-08-15",97.900002,98.190002,96.860001,97.980003,48951000,90.983833,"AAPL" -"2014-08-18",98.489998,99.370003,97.980003,99.160004,47572000,92.079597,"AAPL" -"2014-08-19",99.410004,100.68,99.32,100.529999,69399000,93.351746,"AAPL" -"2014-08-20",100.440002,101.089996,99.949997,100.57,52699000,93.388893,"AAPL" -"2014-08-21",100.57,100.940002,100.110001,100.580002,33478000,93.398186,"AAPL" -"2014-08-22",100.290001,101.470001,100.190002,101.32,44184000,94.085365,"AAPL" -"2014-08-25",101.790001,102.169998,101.279999,101.540001,40270000,94.289635,"AAPL" -"2014-08-26",101.419998,101.5,100.860001,100.889999,33152000,93.686043,"AAPL" -"2014-08-27",101.019997,102.57,100.699997,102.129997,52369000,94.837502,"AAPL" -"2014-08-28",101.589996,102.779999,101.559998,102.25,68460000,94.948952,"AAPL" -"2014-08-29",102.860001,102.900002,102.199997,102.5,44595000,95.181084,"AAPL" -"2014-09-02",103.059998,103.739998,102.720001,103.300003,53564000,95.923973,"AAPL" -"2014-09-03",103.099998,103.199997,98.580002,98.940002,125421000,91.875275,"AAPL" -"2014-09-04",98.849998,100.089996,97.790001,98.120003,85718000,91.113846,"AAPL" -"2014-09-05",98.800003,99.389999,98.309998,98.970001,58457000,91.903145,"AAPL" -"2014-09-08",99.300003,99.309998,98.050003,98.360001,46356700,91.336708,"AAPL" -"2014-09-09",99.080002,103.080002,96.139999,97.989998,189846300,90.993126,"AAPL" -"2014-09-10",98.010002,101.110001,97.760002,101,100869600,93.788208,"AAPL" -"2014-09-11",100.410004,101.440002,99.620003,101.43,62353100,94.187492,"AAPL" -"2014-09-12",101.209999,102.190002,101.080002,101.660004,62626100,94.40107,"AAPL" -"2014-09-15",102.809998,103.050003,101.440002,101.629997,61316500,94.373207,"AAPL" -"2014-09-16",99.800003,101.260002,98.889999,100.860001,66908100,93.658188,"AAPL" -"2014-09-17",101.269997,101.800003,100.589996,101.580002,60926500,94.32679,"AAPL" -"2014-09-18",101.93,102.349998,101.559998,101.790001,37299400,94.521797,"AAPL" -"2014-09-19",102.290001,102.349998,100.5,100.959999,70902400,93.751045,"AAPL" -"2014-09-22",101.800003,102.139999,100.580002,101.059998,52788400,93.843903,"AAPL" -"2014-09-23",100.599998,102.940002,100.540001,102.639999,63402200,95.311096,"AAPL" -"2014-09-24",102.160004,102.849998,101.199997,101.75,60171800,94.484642,"AAPL" -"2014-09-25",100.510002,100.709999,97.720001,97.870003,100092000,90.881699,"AAPL" -"2014-09-26",98.529999,100.75,98.400002,100.75,62370500,93.556053,"AAPL" -"2014-09-29",98.650002,100.440002,98.629997,100.110001,49766300,92.961739,"AAPL" -"2014-09-30",100.809998,101.540001,100.529999,100.75,55264100,93.556053,"AAPL" -"2014-10-01",100.589996,100.690002,98.699997,99.18,51491300,92.098152,"AAPL" -"2014-10-02",99.269997,100.220001,98.040001,99.900002,47757800,92.766754,"AAPL" -"2014-10-03",99.440002,100.209999,99.040001,99.620003,43469600,92.50676,"AAPL" -"2014-10-06",99.949997,100.650002,99.419998,99.620003,37051200,92.50676,"AAPL" -"2014-10-07",99.43,100.120003,98.730003,98.75,42094200,91.698868,"AAPL" -"2014-10-08",98.760002,101.110001,98.309998,100.800003,57404700,93.602486,"AAPL" -"2014-10-09",101.540001,102.379997,100.610001,101.019997,77376500,93.80677,"AAPL" -"2014-10-10",100.690002,102.029999,100.300003,100.730003,66331600,93.537476,"AAPL" -"2014-10-13",101.330002,101.779999,99.809998,99.809998,53583400,92.683167,"AAPL" -"2014-10-14",100.389999,100.519997,98.57,98.75,63688600,91.698868,"AAPL" -"2014-10-15",97.970001,99.150002,95.18,97.540001,100933600,90.575249,"AAPL" -"2014-10-16",95.550003,97.720001,95.410004,96.260002,72154500,89.38665,"AAPL" -"2014-10-17",97.5,99,96.809998,97.669998,68179700,90.695969,"AAPL" -"2014-10-20",98.32,99.959999,98.220001,99.760002,77517300,92.636742,"AAPL" -"2014-10-21",103.019997,103.019997,101.269997,102.470001,94623900,95.153221,"AAPL" -"2014-10-22",102.839996,104.110001,102.599998,102.989998,68263100,95.636108,"AAPL" -"2014-10-23",104.080002,105.050003,103.629997,104.830002,71074700,97.344711,"AAPL" -"2014-10-24",105.18,105.489998,104.529999,105.220001,47053900,97.706879,"AAPL" -"2014-10-27",104.849998,105.480003,104.699997,105.110001,34187700,97.604729,"AAPL" -"2014-10-28",105.400002,106.739998,105.349998,106.739998,48060900,99.118332,"AAPL" -"2014-10-29",106.650002,107.370003,106.360001,107.339996,52687900,99.675484,"AAPL" -"2014-10-30",106.959999,107.349998,105.900002,106.980003,40654800,99.341202,"AAPL" -"2014-10-31",108.010002,108.040001,107.209999,108,44639300,100.288353,"AAPL" -"2014-11-03",108.220001,110.300003,108.010002,109.400002,52282600,101.588409,"AAPL" -"2014-11-04",109.360001,109.489998,107.720001,108.599998,41574400,100.845535,"AAPL" -"2014-11-05",109.099998,109.300003,108.129997,108.860001,37435900,101.08696,"AAPL" -"2014-11-06",108.599998,108.790001,107.800003,108.699997,34968500,101.376068,"AAPL" -"2014-11-07",108.75,109.32,108.550003,109.010002,33691500,101.665161,"AAPL" -"2014-11-10",109.019997,109.330002,108.669998,108.830002,27195500,101.497307,"AAPL" -"2014-11-11",108.699997,109.75,108.400002,109.699997,27442300,102.308693,"AAPL" -"2014-11-12",109.379997,111.43,109.370003,111.25,46942400,103.754272,"AAPL" -"2014-11-13",111.800003,113.449997,111.599998,112.82,59522900,105.218483,"AAPL" -"2014-11-14",113.150002,114.190002,111.209999,114.18,44063600,106.486847,"AAPL" -"2014-11-17",114.269997,117.279999,113.300003,113.989998,46746700,106.309639,"AAPL" -"2014-11-18",113.940002,115.690002,113.889999,115.470001,44224000,107.689934,"AAPL" -"2014-11-19",115.440002,115.739998,113.800003,114.669998,41869200,106.94381,"AAPL" -"2014-11-20",114.910004,116.860001,114.849998,116.309998,43395500,108.473335,"AAPL" -"2014-11-21",117.510002,117.57,116.029999,116.470001,57179300,108.622566,"AAPL" -"2014-11-24",116.849998,118.769997,116.620003,118.629997,47450800,110.637016,"AAPL" -"2014-11-25",119.07,119.75,117.449997,117.599998,68840400,109.676414,"AAPL" -"2014-11-26",117.940002,119.099998,117.830002,119,40768300,110.982094,"AAPL" -"2014-11-28",119.269997,119.400002,118.050003,118.93,24814400,110.916801,"AAPL" -"2014-12-01",118.809998,119.25,111.269997,115.07,83814000,107.316879,"AAPL" -"2014-12-02",113.5,115.75,112.75,114.629997,59348900,106.906525,"AAPL" -"2014-12-03",115.75,116.349998,115.110001,115.93,43063400,108.11895,"AAPL" -"2014-12-04",115.769997,117.199997,115.290001,115.489998,42044500,107.708588,"AAPL" -"2014-12-05",115.989998,116.080002,114.639999,115,38318900,107.251595,"AAPL" -"2014-12-08",114.099998,114.650002,111.620003,112.400002,57664900,104.82679,"AAPL" -"2014-12-09",110.190002,114.300003,109.349998,114.120003,60208000,106.430916,"AAPL" -"2014-12-10",114.410004,114.849998,111.540001,111.949997,44565300,104.407104,"AAPL" -"2014-12-11",112.260002,113.800003,111.339996,111.620003,41401700,104.099335,"AAPL" -"2014-12-12",110.459999,111.870003,109.580002,109.730003,56028100,102.336685,"AAPL" -"2014-12-15",110.699997,111.599998,106.349998,108.230003,67218100,100.937744,"AAPL" -"2014-12-16",106.370003,110.160004,106.260002,106.75,60790700,99.557449,"AAPL" -"2014-12-17",107.120003,109.839996,106.82,109.410004,53411800,102.038231,"AAPL" -"2014-12-18",111.870003,112.650002,110.660004,112.650002,59006200,105.059921,"AAPL" -"2014-12-19",112.260002,113.239998,111.660004,111.779999,88429800,104.248543,"AAPL" -"2014-12-22",112.160004,113.489998,111.970001,112.940002,45167500,105.330399,"AAPL" -"2014-12-23",113.230003,113.330002,112.459999,112.540001,26028400,104.957352,"AAPL" -"2014-12-24",112.580002,112.709999,112.010002,112.010002,14479600,104.463051,"AAPL" -"2014-12-26",112.099998,114.519997,112.010002,113.989998,33721000,106.309639,"AAPL" -"2014-12-29",113.790001,114.769997,113.699997,113.910004,27598900,106.235031,"AAPL" -"2014-12-30",113.639999,113.919998,112.110001,112.519997,29881500,104.93869,"AAPL" -"2014-12-31",112.82,113.129997,110.209999,110.379997,41403400,102.942894,"AAPL" -"2015-01-02",111.389999,111.440002,107.349998,109.330002,53204600,101.963631,"AAPL" -"2015-01-05",108.290001,108.650002,105.410004,106.25,64285500,99.091148,"AAPL" -"2015-01-06",106.540001,107.43,104.629997,106.260002,65797100,99.100471,"AAPL" -"2015-01-07",107.199997,108.199997,106.699997,107.75,40105900,100.490089,"AAPL" -"2015-01-08",109.230003,112.150002,108.699997,111.889999,59364500,104.351151,"AAPL" -"2015-01-09",112.669998,113.25,110.209999,112.010002,53699500,104.463051,"AAPL" -"2015-01-12",112.599998,112.629997,108.800003,109.25,49650800,101.889015,"AAPL" -"2015-01-13",111.43,112.800003,108.910004,110.220001,67091900,102.793655,"AAPL" -"2015-01-14",109.040001,110.489998,108.5,109.800003,48337000,102.401962,"AAPL" -"2015-01-15",110,110.059998,106.660004,106.82,60014000,99.622726,"AAPL" -"2015-01-16",107.029999,107.580002,105.199997,105.989998,78513300,98.848663,"AAPL" -"2015-01-20",107.839996,108.970001,106.5,108.720001,49899900,101.39473,"AAPL" -"2015-01-21",108.949997,111.059998,108.269997,109.550003,48575900,102.168816,"AAPL" -"2015-01-22",110.260002,112.470001,109.720001,112.400002,53796400,104.82679,"AAPL" -"2015-01-23",112.300003,113.75,111.529999,112.980003,46464800,105.367699,"AAPL" -"2015-01-26",113.739998,114.360001,112.800003,113.099998,55615000,105.47963,"AAPL" -"2015-01-27",112.419998,112.480003,109.029999,109.139999,95568700,101.78643,"AAPL" -"2015-01-28",117.629997,118.120003,115.309998,115.309998,146477100,107.540718,"AAPL" -"2015-01-29",116.32,119.190002,115.559998,118.900002,84436400,110.888824,"AAPL" -"2015-01-30",118.400002,120,116.849998,117.160004,83745500,109.266068,"AAPL" -"2015-02-02",118.050003,119.169998,116.080002,118.629997,62739100,110.637016,"AAPL" -"2015-02-03",118.5,119.089996,117.610001,118.650002,51915700,110.65567,"AAPL" -"2015-02-04",118.5,120.510002,118.309998,119.559998,70149700,111.504333,"AAPL" -"2015-02-05",120.019997,120.230003,119.25,119.940002,42246200,112.300217,"AAPL" -"2015-02-06",120.019997,120.25,118.449997,118.93,43706600,111.354553,"AAPL" -"2015-02-09",118.550003,119.839996,118.43,119.720001,38889800,112.094223,"AAPL" -"2015-02-10",120.169998,122.150002,120.160004,122.019997,62008500,114.247726,"AAPL" -"2015-02-11",122.769997,124.919998,122.5,124.879997,73561800,116.925545,"AAPL" -"2015-02-12",126.059998,127.480003,125.57,126.459999,74474500,118.404915,"AAPL" -"2015-02-13",127.279999,127.279999,125.650002,127.080002,54272200,118.985435,"AAPL" -"2015-02-17",127.489998,128.880005,126.919998,127.830002,63152400,119.687645,"AAPL" -"2015-02-18",127.629997,128.779999,127.449997,128.720001,44891700,120.520966,"AAPL" -"2015-02-19",128.479996,129.029999,128.330002,128.449997,37362400,120.26815,"AAPL" -"2015-02-20",128.619995,129.5,128.050003,129.5,48948400,121.251266,"AAPL" -"2015-02-23",130.020004,133,129.660004,133,70974100,124.528328,"AAPL" -"2015-02-24",132.940002,133.600006,131.169998,132.169998,69228100,123.751205,"AAPL" -"2015-02-25",131.559998,131.600006,128.149994,128.789993,74711700,120.586487,"AAPL" -"2015-02-26",128.789993,130.869995,126.610001,130.419998,91287500,122.112648,"AAPL" -"2015-02-27",130,130.570007,128.240005,128.460007,62014800,120.277527,"AAPL" -"2015-03-02",129.25,130.279999,128.300003,129.089996,48096700,120.867393,"AAPL" -"2015-03-03",128.960007,129.520004,128.089996,129.360001,37816300,121.120193,"AAPL" -"2015-03-04",129.100006,129.559998,128.320007,128.539993,31666300,120.352425,"AAPL" -"2015-03-05",128.580002,128.75,125.760002,126.410004,56517100,118.358116,"AAPL" -"2015-03-06",128.399994,129.369995,126.260002,126.599998,72842100,118.535995,"AAPL" -"2015-03-09",127.959999,129.570007,125.059998,127.139999,88528500,119.041603,"AAPL" -"2015-03-10",126.410004,127.220001,123.800003,124.510002,68856600,116.579124,"AAPL" -"2015-03-11",124.75,124.769997,122.110001,122.239998,68939000,114.453705,"AAPL" -"2015-03-12",122.309998,124.900002,121.629997,124.449997,48362700,116.522942,"AAPL" -"2015-03-13",124.400002,125.400002,122.580002,123.589996,51827300,115.717712,"AAPL" -"2015-03-16",123.879997,124.949997,122.870003,124.949997,35874300,116.991081,"AAPL" -"2015-03-17",125.900002,127.32,125.650002,127.040001,51023100,118.947968,"AAPL" -"2015-03-18",127,129.160004,126.370003,128.470001,65270900,120.286873,"AAPL" -"2015-03-19",128.75,129.25,127.400002,127.5,45809500,119.37867,"AAPL" -"2015-03-20",128.25,128.399994,125.160004,125.900002,68695100,117.880585,"AAPL" -"2015-03-23",127.120003,127.849998,126.519997,127.209999,37709700,119.107147,"AAPL" -"2015-03-24",127.230003,128.039993,126.559998,126.690002,32842300,118.620277,"AAPL" -"2015-03-25",126.540001,126.82,123.379997,123.379997,51655200,115.521095,"AAPL" -"2015-03-26",122.760002,124.879997,122.599998,124.239998,47572900,116.326332,"AAPL" -"2015-03-27",124.57,124.699997,122.910004,123.25,39546200,115.399384,"AAPL" -"2015-03-30",124.050003,126.400002,124,126.370003,47099700,118.320656,"AAPL" -"2015-03-31",126.089996,126.489998,124.360001,124.43,42090600,116.504211,"AAPL" -"2015-04-01",124.82,125.120003,123.099998,124.25,40621400,116.335678,"AAPL" -"2015-04-02",125.029999,125.559998,124.190002,125.32,32220100,117.337532,"AAPL" -"2015-04-06",124.470001,127.510002,124.330002,127.349998,37194000,119.238213,"AAPL" -"2015-04-07",127.639999,128.119995,125.980003,126.010002,35012300,117.983574,"AAPL" -"2015-04-08",125.849998,126.400002,124.970001,125.599998,37329200,117.59967,"AAPL" -"2015-04-09",125.849998,126.580002,124.660004,126.559998,32484000,118.498535,"AAPL" -"2015-04-10",125.949997,127.209999,125.260002,127.099998,40188000,119.00415,"AAPL" -"2015-04-13",128.369995,128.570007,126.610001,126.849998,36365100,118.770073,"AAPL" -"2015-04-14",127,127.290001,125.910004,126.300003,25524600,118.255112,"AAPL" -"2015-04-15",126.410004,127.129997,126.010002,126.779999,28970400,118.704529,"AAPL" -"2015-04-16",126.279999,127.099998,126.110001,126.169998,28369000,118.133377,"AAPL" -"2015-04-17",125.550003,126.139999,124.459999,124.75,51957000,116.803818,"AAPL" -"2015-04-20",125.57,128.119995,125.169998,127.599998,47054300,119.472282,"AAPL" -"2015-04-21",128.100006,128.199997,126.669998,126.910004,32435100,118.826271,"AAPL" -"2015-04-22",126.989998,128.869995,126.32,128.619995,37654500,120.427322,"AAPL" -"2015-04-23",128.300003,130.419998,128.139999,129.669998,45770900,121.410461,"AAPL" -"2015-04-24",130.490005,130.630005,129.229996,130.279999,44525900,121.981583,"AAPL" -"2015-04-27",132.309998,133.130005,131.149994,132.649994,96954200,124.200623,"AAPL" -"2015-04-28",134.460007,134.539993,129.570007,130.559998,118924000,122.243759,"AAPL" -"2015-04-29",130.160004,131.589996,128.300003,128.639999,63386100,120.446053,"AAPL" -"2015-04-30",128.639999,128.639999,124.580002,125.150002,83195400,117.178352,"AAPL" -"2015-05-01",126.099998,130.130005,125.300003,128.949997,58512600,120.736305,"AAPL" -"2015-05-04",129.5,130.570007,128.259995,128.699997,50988300,120.502243,"AAPL" -"2015-05-05",128.149994,128.449997,125.779999,125.800003,49271400,117.786964,"AAPL" -"2015-05-06",126.559998,126.75,123.360001,125.010002,72141000,117.047272,"AAPL" -"2015-05-07",124.769997,126.080002,124.019997,125.260002,43940900,117.771248,"AAPL" -"2015-05-08",126.68,127.620003,126.110001,127.620003,55550400,119.990158,"AAPL" -"2015-05-11",127.389999,127.559998,125.629997,126.32,42035800,118.767876,"AAPL" -"2015-05-12",125.599998,126.879997,124.82,125.870003,48160000,118.344772,"AAPL" -"2015-05-13",126.150002,127.190002,125.870003,126.010002,34694200,118.476402,"AAPL" -"2015-05-14",127.410004,128.949997,127.160004,128.949997,45203500,121.240623,"AAPL" -"2015-05-15",129.070007,129.490005,128.210007,128.770004,38208000,121.071388,"AAPL" -"2015-05-18",128.380005,130.720001,128.360001,130.190002,50882900,122.406502,"AAPL" -"2015-05-19",130.690002,130.880005,129.639999,130.070007,44633200,122.293678,"AAPL" -"2015-05-20",130,130.979996,129.339996,130.059998,36454900,122.284256,"AAPL" -"2015-05-21",130.070007,131.630005,129.830002,131.389999,39730400,123.534752,"AAPL" -"2015-05-22",131.600006,132.970001,131.399994,132.539993,45596000,124.616013,"AAPL" -"2015-05-26",132.600006,132.910004,129.119995,129.619995,70697600,121.870567,"AAPL" -"2015-05-27",130.339996,132.259995,130.050003,132.039993,45833200,124.145889,"AAPL" -"2015-05-28",131.860001,131.949997,131.100006,131.779999,30733300,123.901421,"AAPL" -"2015-05-29",131.229996,131.449997,129.899994,130.279999,50884500,122.491119,"AAPL" -"2015-06-01",130.279999,131.389999,130.050003,130.539993,32112800,122.735558,"AAPL" -"2015-06-02",129.860001,130.660004,129.320007,129.960007,33667600,122.190262,"AAPL" -"2015-06-03",130.660004,130.940002,129.899994,130.119995,30889400,122.340675,"AAPL" -"2015-06-04",129.580002,130.580002,128.910004,129.360001,38450100,121.626129,"AAPL" -"2015-06-05",129.5,129.690002,128.360001,128.649994,35626800,120.958565,"AAPL" -"2015-06-08",128.899994,129.210007,126.830002,127.800003,52674800,120.159378,"AAPL" -"2015-06-09",126.699997,128.080002,125.620003,127.419998,56075400,119.802101,"AAPL" -"2015-06-10",127.919998,129.339996,127.849998,128.880005,39087300,121.174835,"AAPL" -"2015-06-11",129.179993,130.179993,128.479996,128.589996,35390900,120.902145,"AAPL" -"2015-06-12",128.190002,128.330002,127.110001,127.169998,36886200,119.567047,"AAPL" -"2015-06-15",126.099998,127.239998,125.709999,126.919998,43988900,119.331985,"AAPL" -"2015-06-16",127.029999,127.849998,126.370003,127.599998,31494100,119.971336,"AAPL" -"2015-06-17",127.720001,127.879997,126.739998,127.300003,32918100,119.689285,"AAPL" -"2015-06-18",127.230003,128.309998,127.220001,127.879997,35407200,120.234604,"AAPL" -"2015-06-19",127.709999,127.82,126.400002,126.599998,54716900,119.03112,"AAPL" -"2015-06-22",127.489998,128.059998,127.080002,127.610001,34039300,119.980743,"AAPL" -"2015-06-23",127.480003,127.610001,126.879997,127.029999,30268900,119.435417,"AAPL" -"2015-06-24",127.209999,129.800003,127.120003,128.110001,55280900,120.450851,"AAPL" -"2015-06-25",128.860001,129.199997,127.5,127.5,31938100,119.877327,"AAPL" -"2015-06-26",127.669998,127.989998,126.510002,126.75,44066800,119.172173,"AAPL" -"2015-06-29",125.459999,126.470001,124.480003,124.529999,49161400,117.084892,"AAPL" -"2015-06-30",125.57,126.120003,124.860001,125.43,44370700,117.931068,"AAPL" -"2015-07-01",126.900002,126.940002,125.989998,126.599998,30238800,119.03112,"AAPL" -"2015-07-02",126.43,126.690002,125.769997,126.440002,27211000,118.880699,"AAPL" -"2015-07-06",124.940002,126.230003,124.849998,126,28060400,118.46701,"AAPL" -"2015-07-07",125.889999,126.150002,123.769997,125.690002,46946800,118.175529,"AAPL" -"2015-07-08",124.480003,124.639999,122.540001,122.57,60761600,115.242065,"AAPL" -"2015-07-09",123.849998,124.059998,119.220001,120.07,77821600,112.891525,"AAPL" -"2015-07-10",121.940002,123.849998,121.209999,123.279999,61354500,115.909622,"AAPL" -"2015-07-13",125.029999,125.760002,124.32,125.660004,41440500,118.147324,"AAPL" -"2015-07-14",126.040001,126.370003,125.040001,125.610001,31768100,118.100319,"AAPL" -"2015-07-15",125.720001,127.150002,125.580002,126.82,33649200,119.237984,"AAPL" -"2015-07-16",127.739998,128.570007,127.349998,128.509995,36222400,120.826942,"AAPL" -"2015-07-17",129.080002,129.619995,128.309998,129.619995,46164700,121.870567,"AAPL" -"2015-07-20",130.970001,132.970001,130.699997,132.070007,58900200,124.174103,"AAPL" -"2015-07-21",132.850006,132.919998,130.320007,130.75,76756400,122.933022,"AAPL" -"2015-07-22",121.989998,125.5,121.989998,125.220001,115450600,117.733635,"AAPL" -"2015-07-23",126.199997,127.089996,125.059998,125.160004,50999500,117.677231,"AAPL" -"2015-07-24",125.32,125.739998,123.900002,124.5,42162300,117.056656,"AAPL" -"2015-07-27",123.089996,123.610001,122.120003,122.769997,44455500,115.430115,"AAPL" -"2015-07-28",123.379997,123.910004,122.550003,123.379997,33618100,116.003639,"AAPL" -"2015-07-29",123.150002,123.5,122.269997,122.989998,37011700,115.636932,"AAPL" -"2015-07-30",122.32,122.57,121.709999,122.370003,33628300,115.054024,"AAPL" -"2015-07-31",122.599998,122.639999,120.910004,121.300003,42885000,114.047997,"AAPL" -"2015-08-03",121.5,122.57,117.519997,118.440002,69976000,111.358978,"AAPL" -"2015-08-04",117.419998,117.699997,113.25,114.639999,124138600,107.786156,"AAPL" -"2015-08-05",112.949997,117.440002,112.099998,115.400002,99312600,108.50074,"AAPL" -"2015-08-06",115.970001,116.5,114.120003,115.129997,52903000,108.736839,"AAPL" -"2015-08-07",114.580002,116.25,114.5,115.519997,38670400,109.105186,"AAPL" -"2015-08-10",116.529999,119.989998,116.529999,119.720001,54951600,113.071976,"AAPL" -"2015-08-11",117.809998,118.18,113.330002,113.489998,97082800,107.187897,"AAPL" -"2015-08-12",112.529999,115.419998,109.629997,115.239998,101217500,108.840721,"AAPL" -"2015-08-13",116.040001,116.400002,114.540001,115.150002,48535800,108.75573,"AAPL" -"2015-08-14",114.32,116.309998,114.010002,115.959999,42929500,109.52076,"AAPL" -"2015-08-17",116.040001,117.650002,115.5,117.160004,40884700,110.654129,"AAPL" -"2015-08-18",116.43,117.440002,116.010002,116.5,34560700,110.030769,"AAPL" -"2015-08-19",116.099998,116.519997,114.68,115.010002,47445700,108.62352,"AAPL" -"2015-08-20",114.080002,114.349998,111.629997,112.650002,68501600,106.394554,"AAPL" -"2015-08-21",110.43,111.900002,105.650002,105.760002,128275500,99.887169,"AAPL" -"2015-08-24",94.870003,108.800003,92,103.120003,162206300,97.393753,"AAPL" -"2015-08-25",111.110001,111.110001,103.5,103.739998,103601600,97.979347,"AAPL" -"2015-08-26",107.089996,109.889999,105.050003,109.690002,96774600,103.59893,"AAPL" -"2015-08-27",112.230003,113.239998,110.019997,112.919998,84616100,106.649567,"AAPL" -"2015-08-28",112.169998,113.309998,111.540001,113.290001,53164400,106.999008,"AAPL" -"2015-08-31",112.029999,114.529999,112,112.760002,56229300,106.498459,"AAPL" -"2015-09-01",110.150002,111.879997,107.360001,107.720001,76845900,101.738319,"AAPL" -"2015-09-02",110.230003,112.339996,109.129997,112.339996,61888800,106.101761,"AAPL" -"2015-09-03",112.489998,112.779999,110.040001,110.370003,53233900,104.241173,"AAPL" -"2015-09-04",108.970001,110.449997,108.510002,109.269997,49996300,103.202232,"AAPL" -"2015-09-08",111.75,112.559998,110.32,112.309998,54843600,106.073448,"AAPL" -"2015-09-09",113.760002,114.019997,109.769997,110.150002,85010800,104.033386,"AAPL" -"2015-09-10",110.269997,113.279999,109.900002,112.57,62892800,106.319,"AAPL" -"2015-09-11",111.790001,114.209999,111.760002,114.209999,49915500,107.867943,"AAPL" -"2015-09-14",116.580002,116.889999,114.860001,115.309998,58363400,108.906845,"AAPL" -"2015-09-15",115.93,116.529999,114.419998,116.279999,43341200,109.82299,"AAPL" -"2015-09-16",116.25,116.540001,115.440002,116.410004,37173500,109.945747,"AAPL" -"2015-09-17",115.660004,116.489998,113.720001,113.919998,64112600,107.594032,"AAPL" -"2015-09-18",112.209999,114.300003,111.870003,113.449997,74285300,107.150131,"AAPL" -"2015-09-21",113.669998,115.370003,113.660004,115.209999,50222000,108.812408,"AAPL" -"2015-09-22",113.379997,114.18,112.519997,113.400002,50346200,107.102913,"AAPL" -"2015-09-23",113.629997,114.720001,113.300003,114.32,35756700,107.97184,"AAPL" -"2015-09-24",113.25,115.5,112.370003,115,50219500,108.614059,"AAPL" -"2015-09-25",116.440002,116.690002,114.019997,114.709999,56151900,108.340164,"AAPL" -"2015-09-28",113.849998,114.57,112.440002,112.440002,52109000,106.196205,"AAPL" -"2015-09-29",112.830002,113.510002,107.860001,109.059998,73365400,103.003914,"AAPL" -"2015-09-30",110.169998,111.540001,108.730003,110.300003,66473000,104.175049,"AAPL" -"2015-10-01",109.07,109.620003,107.309998,109.580002,63929100,103.495033,"AAPL" -"2015-10-02",108.010002,111.010002,107.550003,110.379997,58019800,104.25061,"AAPL" -"2015-10-05",109.879997,111.370003,109.07,110.779999,52064700,104.628387,"AAPL" -"2015-10-06",110.629997,111.739998,109.769997,111.309998,48196800,105.12896,"AAPL" -"2015-10-07",111.739998,111.769997,109.410004,110.779999,46765600,104.628387,"AAPL" -"2015-10-08",110.190002,110.190002,108.209999,109.5,61979600,103.419472,"AAPL" -"2015-10-09",110,112.279999,109.489998,112.120003,52766100,105.893997,"AAPL" -"2015-10-12",112.730003,112.75,111.440002,111.599998,30467200,105.40287,"AAPL" -"2015-10-13",110.82,112.449997,110.68,111.790001,33049300,105.582298,"AAPL" -"2015-10-14",111.290001,111.519997,109.559998,110.209999,44462400,104.09005,"AAPL" -"2015-10-15",110.93,112.099998,110.489998,111.860001,37673500,105.648422,"AAPL" -"2015-10-16",111.779999,112,110.529999,111.040001,39232600,104.873962,"AAPL" -"2015-10-19",110.800003,111.75,110.110001,111.730003,29759200,105.52565,"AAPL" -"2015-10-20",111.339996,114.169998,110.82,113.769997,48778800,107.45237,"AAPL" -"2015-10-21",114,115.580002,113.699997,113.760002,41795200,107.442924,"AAPL" -"2015-10-22",114.330002,115.5,114.099998,115.5,41654100,109.086311,"AAPL" -"2015-10-23",116.699997,119.230003,116.330002,119.080002,59366900,112.467506,"AAPL" -"2015-10-26",118.080002,118.129997,114.919998,115.279999,66333800,108.878517,"AAPL" -"2015-10-27",115.400002,116.540001,113.989998,114.550003,69884400,108.189064,"AAPL" -"2015-10-28",116.93,119.300003,116.059998,119.269997,85551400,112.646927,"AAPL" -"2015-10-29",118.699997,120.690002,118.269997,120.529999,51227300,113.83699,"AAPL" -"2015-10-30",120.989998,121.220001,119.449997,119.5,49365300,112.864182,"AAPL" -"2015-11-02",120.800003,121.360001,119.610001,121.18,32203300,114.450897,"AAPL" -"2015-11-03",120.790001,123.489998,120.699997,122.57,45519000,115.763702,"AAPL" -"2015-11-04",123.129997,123.82,121.620003,122,44886100,115.225357,"AAPL" -"2015-11-05",121.849998,122.690002,120.18,120.919998,39552700,114.694176,"AAPL" -"2015-11-06",121.110001,121.809998,120.620003,121.059998,33042300,114.826981,"AAPL" -"2015-11-09",120.959999,121.809998,120.050003,120.57,33871400,114.362213,"AAPL" -"2015-11-10",116.900002,118.07,116.059998,116.769997,59127900,110.757858,"AAPL" -"2015-11-11",116.370003,117.419998,115.209999,116.110001,45218000,110.131828,"AAPL" -"2015-11-12",116.260002,116.82,115.650002,115.720001,32525600,109.761932,"AAPL" -"2015-11-13",115.199997,115.57,112.269997,112.339996,45812400,106.555931,"AAPL" -"2015-11-16",111.379997,114.239998,111,114.18,38106700,108.301201,"AAPL" -"2015-11-17",114.919998,115.050003,113.32,113.690002,27616900,107.836441,"AAPL" -"2015-11-18",115.760002,117.489998,115.5,117.290001,46674700,111.251076,"AAPL" -"2015-11-19",117.639999,119.75,116.760002,118.779999,43295800,112.66436,"AAPL" -"2015-11-20",119.199997,119.919998,118.849998,119.300003,34287100,113.157593,"AAPL" -"2015-11-23",119.269997,119.730003,117.339996,117.75,32482500,111.687393,"AAPL" -"2015-11-24",117.330002,119.349998,117.120003,118.879997,42803200,112.759216,"AAPL" -"2015-11-25",119.209999,119.230003,117.919998,118.029999,21388300,111.952995,"AAPL" -"2015-11-27",118.290001,118.410004,117.599998,117.809998,13046400,111.744308,"AAPL" -"2015-11-30",117.989998,119.410004,117.75,118.300003,39180300,112.209084,"AAPL" -"2015-12-01",118.75,118.809998,116.860001,117.339996,34852400,111.2985,"AAPL" -"2015-12-02",117.339996,118.110001,116.080002,116.279999,33386600,110.293083,"AAPL" -"2015-12-03",116.550003,116.790001,114.220001,115.199997,41569500,109.268692,"AAPL" -"2015-12-04",115.290001,119.25,115.110001,119.029999,57777000,112.901489,"AAPL" -"2015-12-07",118.980003,119.860001,117.809998,118.279999,32084200,112.190102,"AAPL" -"2015-12-08",117.519997,118.599998,116.860001,118.230003,34309500,112.142685,"AAPL" -"2015-12-09",117.639999,117.690002,115.080002,115.620003,46361400,109.667061,"AAPL" -"2015-12-10",116.040001,116.940002,115.510002,116.169998,29104200,110.188744,"AAPL" -"2015-12-11",115.190002,115.389999,112.849998,113.18,46886200,107.352707,"AAPL" -"2015-12-14",112.18,112.68,109.790001,112.480003,64318700,106.688728,"AAPL" -"2015-12-15",111.940002,112.800003,110.349998,110.489998,53323100,104.801193,"AAPL" -"2015-12-16",111.07,111.989998,108.800003,111.339996,56238500,105.607422,"AAPL" -"2015-12-17",112.019997,112.25,108.980003,108.980003,44772800,103.368935,"AAPL" -"2015-12-18",108.910004,109.519997,105.809998,106.029999,96453300,100.570824,"AAPL" -"2015-12-21",107.279999,107.370003,105.57,107.330002,47590600,101.803886,"AAPL" -"2015-12-22",107.400002,107.720001,106.449997,107.230003,32789400,101.709038,"AAPL" -"2015-12-23",107.269997,108.849998,107.199997,108.610001,32657400,103.018005,"AAPL" -"2015-12-24",109,109,107.949997,108.029999,13570400,102.46785,"AAPL" -"2015-12-28",107.589996,107.690002,106.18,106.82,26704200,101.320145,"AAPL" -"2015-12-29",106.959999,109.43,106.860001,108.739998,30931200,103.141289,"AAPL" -"2015-12-30",108.580002,108.699997,107.18,107.32,25213800,101.794418,"AAPL" -"2015-12-31",107.010002,107.029999,104.82,105.260002,40635300,99.840477,"AAPL" -"2016-01-04",102.610001,105.370003,102,105.349998,67649400,99.92585,"AAPL" -"2016-01-05",105.75,105.849998,102.410004,102.709999,55791000,97.421768,"AAPL" -"2016-01-06",100.559998,102.370003,99.870003,100.699997,68457400,95.515244,"AAPL" -"2016-01-07",98.68,100.129997,96.43,96.449997,81094400,91.484085,"AAPL" -"2016-01-08",98.550003,99.110001,96.760002,96.959999,70798000,91.967812,"AAPL" -"2016-01-11",98.970001,99.059998,97.339996,98.529999,49739400,93.456978,"AAPL" -"2016-01-12",100.550003,100.690002,98.839996,99.959999,49154200,94.813347,"AAPL" -"2016-01-13",100.32,101.190002,97.300003,97.389999,62439600,92.375687,"AAPL" -"2016-01-14",97.959999,100.480003,95.739998,99.519997,63170100,94.396004,"AAPL" -"2016-01-15",96.199997,97.709999,95.360001,97.129997,79010000,92.129074,"AAPL" -"2016-01-19",98.410004,98.650002,95.5,96.660004,53087700,91.683258,"AAPL" -"2016-01-20",95.099998,98.190002,93.419998,96.790001,72334400,91.80658,"AAPL" -"2016-01-21",97.059998,97.879997,94.940002,96.300003,52161500,91.341797,"AAPL" -"2016-01-22",98.629997,101.459999,98.370003,101.419998,65800500,96.198181,"AAPL" -"2016-01-25",101.519997,101.529999,99.209999,99.440002,51794500,94.320129,"AAPL" -"2016-01-26",99.93,100.879997,98.07,99.989998,75077000,94.841805,"AAPL" -"2016-01-27",96.040001,96.629997,93.339996,93.419998,133369700,88.610069,"AAPL" -"2016-01-28",93.790001,94.519997,92.389999,94.089996,55678800,89.245575,"AAPL" -"2016-01-29",94.790001,97.339996,94.349998,97.339996,64416500,92.328247,"AAPL" -"2016-02-01",96.470001,96.709999,95.400002,96.43,40943500,91.465096,"AAPL" -"2016-02-02",95.419998,96.040001,94.279999,94.480003,37357200,89.615509,"AAPL" -"2016-02-03",95,96.839996,94.080002,96.349998,45964300,91.389221,"AAPL" -"2016-02-04",95.860001,97.330002,95.190002,96.599998,46471700,92.123528,"AAPL" -"2016-02-05",96.519997,96.919998,93.690002,94.019997,46418100,89.663086,"AAPL" -"2016-02-08",93.129997,95.699997,93.040001,95.010002,54021400,90.607224,"AAPL" -"2016-02-09",94.290001,95.940002,93.93,94.989998,44331200,90.58815,"AAPL" -"2016-02-10",95.919998,96.349998,94.099998,94.269997,42343600,89.90152,"AAPL" -"2016-02-11",93.790001,94.720001,92.589996,93.699997,50074700,89.357918,"AAPL" -"2016-02-12",94.190002,94.5,93.010002,93.989998,40351400,89.634491,"AAPL" -"2016-02-16",95.019997,96.849998,94.610001,96.639999,49057900,92.161667,"AAPL" -"2016-02-17",96.669998,98.209999,96.150002,98.120003,44863200,93.573105,"AAPL" -"2016-02-18",98.839996,98.889999,96.089996,96.260002,39021000,91.799301,"AAPL" -"2016-02-19",96,96.760002,95.800003,96.040001,35374200,91.589478,"AAPL" -"2016-02-22",96.309998,96.900002,95.919998,96.879997,34280800,92.390556,"AAPL" -"2016-02-23",96.400002,96.5,94.550003,94.690002,31942600,90.302055,"AAPL" -"2016-02-24",93.980003,96.379997,93.32,96.099998,36255700,91.646713,"AAPL" -"2016-02-25",96.050003,96.760002,95.25,96.760002,27582700,92.276115,"AAPL" -"2016-02-26",97.199997,98.019997,96.580002,96.910004,28991100,92.419174,"AAPL" -"2016-02-29",96.860001,98.230003,96.650002,96.690002,35216300,92.209389,"AAPL" -"2016-03-01",97.650002,100.769997,97.419998,100.529999,50407100,95.871414,"AAPL" -"2016-03-02",100.510002,100.889999,99.639999,100.75,33169600,96.081238,"AAPL" -"2016-03-03",100.580002,101.709999,100.449997,101.5,36955700,96.796463,"AAPL" -"2016-03-04",102.370003,103.75,101.370003,103.010002,46055100,98.236504,"AAPL" -"2016-03-07",102.389999,102.830002,100.959999,101.870003,35828900,97.14933,"AAPL" -"2016-03-08",100.779999,101.760002,100.400002,101.029999,31561900,96.348251,"AAPL" -"2016-03-09",101.309998,101.580002,100.269997,101.120003,27201700,96.434074,"AAPL" -"2016-03-10",101.410004,102.239998,100.150002,101.169998,33513600,96.481743,"AAPL" -"2016-03-11",102.239998,102.279999,101.5,102.260002,27408200,97.521263,"AAPL" -"2016-03-14",101.910004,102.910004,101.779999,102.519997,25076100,97.769196,"AAPL" -"2016-03-15",103.959999,105.18,103.849998,104.580002,40067700,99.733742,"AAPL" -"2016-03-16",104.610001,106.309998,104.589996,105.970001,38303500,101.059334,"AAPL" -"2016-03-17",105.519997,106.470001,104.959999,105.800003,34420700,100.897209,"AAPL" -"2016-03-18",106.339996,106.5,105.190002,105.919998,44205200,101.01165,"AAPL" -"2016-03-21",105.93,107.650002,105.139999,105.910004,35502700,101.002113,"AAPL" -"2016-03-22",105.25,107.290001,105.209999,106.720001,32444400,101.774574,"AAPL" -"2016-03-23",106.480003,107.07,105.900002,106.129997,25703500,101.211914,"AAPL" -"2016-03-24",105.470001,106.25,104.889999,105.669998,26133000,100.773232,"AAPL" -"2016-03-28",106,106.190002,105.059998,105.190002,19411400,100.315475,"AAPL" -"2016-03-29",104.889999,107.790001,104.879997,107.68,31190100,102.690094,"AAPL" -"2016-03-30",108.650002,110.419998,108.599998,109.559998,45601100,104.482964,"AAPL" -"2016-03-31",109.720001,109.900002,108.879997,108.989998,25888400,103.939392,"AAPL" -"2016-04-01",108.779999,110,108.199997,109.989998,25874000,104.893044,"AAPL" -"2016-04-04",110.419998,112.190002,110.269997,111.120003,37356200,105.97068,"AAPL" -"2016-04-05",109.510002,110.730003,109.419998,109.809998,26578700,104.721375,"AAPL" -"2016-04-06",110.230003,110.980003,109.199997,110.959999,26404100,105.818092,"AAPL" -"2016-04-07",109.949997,110.419998,108.120003,108.540001,31801900,103.510231,"AAPL" -"2016-04-08",108.910004,109.769997,108.169998,108.660004,23581700,103.624672,"AAPL" -"2016-04-11",108.970001,110.610001,108.830002,109.019997,29407500,103.967987,"AAPL" -"2016-04-12",109.339996,110.5,108.660004,110.440002,27232300,105.322182,"AAPL" -"2016-04-13",110.800003,112.339996,110.800003,112.040001,33257300,106.848053,"AAPL" -"2016-04-14",111.620003,112.389999,111.330002,112.099998,25473900,106.905258,"AAPL" -"2016-04-15",112.110001,112.300003,109.730003,109.849998,46939000,104.759529,"AAPL" -"2016-04-18",108.889999,108.949997,106.940002,107.480003,60834000,102.499367,"AAPL" -"2016-04-19",107.879997,108,106.230003,106.910004,32384900,101.955765,"AAPL" -"2016-04-20",106.639999,108.089996,106.059998,107.129997,30611000,102.165581,"AAPL" -"2016-04-21",106.93,106.93,105.519997,105.970001,31552500,101.059334,"AAPL" -"2016-04-22",105.010002,106.480003,104.620003,105.68,33683100,100.782768,"AAPL" -"2016-04-25",105,105.650002,104.510002,105.080002,28031600,100.210571,"AAPL" -"2016-04-26",103.910004,105.300003,103.910004,104.349998,56016200,99.514389,"AAPL" -"2016-04-27",96,98.709999,95.68,97.82,114602100,93.287018,"AAPL" -"2016-04-28",97.610001,97.879997,94.25,94.830002,82242700,90.435562,"AAPL" -"2016-04-29",93.989998,94.720001,92.510002,93.739998,68531500,89.396065,"AAPL" -"2016-05-02",93.970001,94.080002,92.400002,93.639999,48160100,89.300697,"AAPL" -"2016-05-03",94.199997,95.739998,93.68,95.18,56831300,90.769348,"AAPL" -"2016-05-04",95.199997,95.900002,93.82,94.190002,41025500,89.825218,"AAPL" -"2016-05-05",94,94.07,92.68,93.239998,35890500,89.460617,"AAPL" -"2016-05-06",93.370003,93.449997,91.849998,92.720001,43458200,88.961693,"AAPL" -"2016-05-09",93,93.769997,92.589996,92.790001,32936400,89.028854,"AAPL" -"2016-05-10",93.330002,93.57,92.110001,93.419998,33686800,89.633316,"AAPL" -"2016-05-11",93.480003,93.57,92.459999,92.510002,28719100,88.760208,"AAPL" -"2016-05-12",92.720001,92.779999,89.470001,90.339996,76314700,86.678162,"AAPL" -"2016-05-13",90,91.669998,90,90.519997,44392800,86.850861,"AAPL" -"2016-05-16",92.389999,94.389999,91.650002,93.879997,61259800,90.074677,"AAPL" -"2016-05-17",94.550003,94.699997,93.010002,93.489998,46916900,89.700478,"AAPL" -"2016-05-18",94.160004,95.209999,93.889999,94.559998,42062400,90.727135,"AAPL" -"2016-05-19",94.639999,94.639999,93.57,94.199997,30442100,90.381699,"AAPL" -"2016-05-20",94.639999,95.43,94.519997,95.220001,32026000,91.360359,"AAPL" -"2016-05-23",95.870003,97.190002,95.669998,96.43,38018600,92.521317,"AAPL" -"2016-05-24",97.220001,98.089996,96.839996,97.900002,35140200,93.93174,"AAPL" -"2016-05-25",98.669998,99.739998,98.110001,99.620003,38168800,95.582016,"AAPL" -"2016-05-26",99.68,100.730003,98.639999,100.410004,56331200,96.339989,"AAPL" -"2016-05-27",99.440002,100.470001,99.25,100.349998,36229500,96.282417,"AAPL" -"2016-05-31",99.599998,100.400002,98.82,99.860001,42307200,95.812286,"AAPL" -"2016-06-01",99.019997,99.540001,98.330002,98.459999,29173300,94.469025,"AAPL" -"2016-06-02",97.599998,97.839996,96.629997,97.720001,40191600,93.759041,"AAPL" -"2016-06-03",97.790001,98.269997,97.449997,97.919998,28062900,93.95092,"AAPL" -"2016-06-06",97.989998,101.889999,97.550003,98.629997,23292500,94.632133,"AAPL" -"2016-06-07",99.25,99.870003,98.959999,99.029999,22409500,95.01593,"AAPL" -"2016-06-08",99.019997,99.559998,98.68,98.940002,20848100,94.929588,"AAPL" -"2016-06-09",98.5,99.989998,98.459999,99.650002,26601400,95.610802,"AAPL" -"2016-06-10",98.529999,99.349998,98.480003,98.830002,31712900,94.824051,"AAPL" -"2016-06-13",98.690002,99.120003,97.099998,97.339996,38020500,93.394432,"AAPL" -"2016-06-14",97.32,98.480003,96.75,97.459999,31931900,93.50956,"AAPL" -"2016-06-15",97.82,98.410004,97.029999,97.139999,29445200,93.202545,"AAPL" -"2016-06-16",96.449997,97.75,96.07,97.550003,31326800,93.595924,"AAPL" -"2016-06-17",96.620003,96.650002,95.300003,95.330002,61008200,91.465912,"AAPL" -"2016-06-20",96,96.57,95.029999,95.099998,34411900,91.245224,"AAPL" -"2016-06-21",94.940002,96.349998,94.68,95.910004,35546400,92.0224,"AAPL" -"2016-06-22",96.25,96.889999,95.349998,95.550003,29219100,91.676987,"AAPL" -"2016-06-23",95.940002,96.290001,95.25,96.099998,32240200,92.204697,"AAPL" -"2016-06-24",92.910004,94.660004,92.650002,93.400002,75311400,89.614136,"AAPL" -"2016-06-27",93,93.050003,91.5,92.040001,45489600,88.30925,"AAPL" -"2016-06-28",92.900002,93.660004,92.139999,93.589996,40444900,89.796425,"AAPL" -"2016-06-29",93.970001,94.550003,93.629997,94.400002,36531000,90.573608,"AAPL" -"2016-06-30",94.440002,95.769997,94.300003,95.599998,35836400,91.72496,"AAPL" -"2016-07-01",95.489998,96.470001,95.330002,95.889999,26026500,92.003212,"AAPL" -"2016-07-05",95.389999,95.400002,94.459999,94.989998,27705200,91.139679,"AAPL" -"2016-07-06",94.599998,95.660004,94.370003,95.529999,30949100,91.657799,"AAPL" -"2016-07-07",95.699997,96.5,95.620003,95.940002,25139600,92.051186,"AAPL" -"2016-07-08",96.489998,96.889999,96.050003,96.68,28912100,92.761185,"AAPL" -"2016-07-11",96.75,97.650002,96.730003,96.980003,23794900,93.049026,"AAPL" -"2016-07-12",97.169998,97.699997,97.120003,97.419998,24167500,93.471191,"AAPL" -"2016-07-13",97.410004,97.669998,96.839996,96.870003,25892200,92.943474,"AAPL" -"2016-07-14",97.389999,98.989998,97.32,98.790001,38919000,94.78566,"AAPL" -"2016-07-15",98.919998,99.300003,98.5,98.779999,30137000,94.776062,"AAPL" -"2016-07-18",98.699997,100.129997,98.599998,99.830002,36493900,95.783508,"AAPL" -"2016-07-19",99.559998,100,99.339996,99.870003,23779900,95.821877,"AAPL" -"2016-07-20",100,100.459999,99.739998,99.959999,26276000,95.908234,"AAPL" -"2016-07-21",99.830002,101,99.129997,99.43,32702000,95.399712,"AAPL" -"2016-07-22",99.260002,99.300003,98.309998,98.660004,28313700,94.660934,"AAPL" -"2016-07-25",98.25,98.839996,96.919998,97.339996,40382900,93.394432,"AAPL" -"2016-07-26",96.82,97.970001,96.419998,96.669998,56239800,92.751587,"AAPL" -"2016-07-27",104.269997,104.349998,102.75,102.949997,92344800,98.777039,"AAPL" -"2016-07-28",102.830002,104.449997,102.82,104.339996,39869800,100.11068,"AAPL" -"2016-07-29",104.190002,104.550003,103.68,104.209999,27733700,99.98597,"AAPL" -"2016-08-01",104.410004,106.150002,104.410004,106.050003,38167900,101.751366,"AAPL" -"2016-08-02",106.050003,106.07,104,104.480003,33816600,100.245026,"AAPL" -"2016-08-03",104.809998,105.839996,104.769997,105.790001,30202600,101.501923,"AAPL" -"2016-08-04",105.580002,106,105.279999,105.870003,27408700,102.12896,"AAPL" -"2016-08-05",106.269997,107.650002,106.18,107.480003,40553400,103.682068,"AAPL" -"2016-08-08",107.519997,108.370003,107.160004,108.370003,28037200,104.540619,"AAPL" -"2016-08-09",108.230003,108.940002,108.010002,108.809998,26315200,104.965057,"AAPL" -"2016-08-10",108.709999,108.900002,107.760002,108,24008500,104.183685,"AAPL" -"2016-08-11",108.519997,108.93,107.849998,107.93,27484500,104.116165,"AAPL" -"2016-08-12",107.779999,108.440002,107.779999,108.18,18660400,104.357323,"AAPL" -"2016-08-15",108.139999,109.540001,108.080002,109.480003,25868200,105.611389,"AAPL" -"2016-08-16",109.629997,110.230003,109.209999,109.379997,33794400,105.514908,"AAPL" -"2016-08-17",109.099998,109.370003,108.339996,109.220001,25356000,105.360565,"AAPL" -"2016-08-18",109.230003,109.599998,109.019997,109.080002,21984700,105.225525,"AAPL" -"2016-08-19",108.769997,109.690002,108.360001,109.360001,25368100,105.495628,"AAPL" -"2016-08-22",108.860001,109.099998,107.849998,108.510002,25820200,104.675682,"AAPL" -"2016-08-23",108.589996,109.32,108.529999,108.849998,21257700,105.003647,"AAPL" -"2016-08-24",108.57,108.75,107.68,108.029999,23675100,104.212624,"AAPL" -"2016-08-25",107.389999,107.879997,106.68,107.57,25086200,103.768875,"AAPL" -"2016-08-26",107.410004,107.949997,106.309998,106.940002,27766300,103.16114,"AAPL" -"2016-08-29",106.620003,107.440002,106.290001,106.82,24970300,103.045387,"AAPL" -"2016-08-30",105.800003,106.5,105.5,106,24863900,102.254356,"AAPL" -"2016-08-31",105.660004,106.57,105.639999,106.099998,29662400,102.35083,"AAPL" -"2016-09-01",106.139999,106.800003,105.620003,106.730003,26701500,102.958557,"AAPL" -"2016-09-02",107.699997,108,106.82,107.730003,26802500,103.923233,"AAPL" -"2016-09-06",107.900002,108.300003,107.510002,107.699997,26880400,103.894279,"AAPL" -"2016-09-07",107.830002,108.760002,107.07,108.360001,42364300,104.530952,"AAPL" -"2016-09-08",107.25,107.269997,105.239998,105.519997,53002000,101.791313,"AAPL" -"2016-09-09",104.639999,105.720001,103.129997,103.129997,46557000,99.485771,"AAPL" -"2016-09-12",102.650002,105.720001,102.529999,105.440002,45292800,101.714149,"AAPL" -"2016-09-13",107.510002,108.790001,107.239998,107.949997,62176200,104.135429,"AAPL" -"2016-09-14",108.730003,113.029999,108.599998,111.769997,110888700,107.820465,"AAPL" -"2016-09-15",113.860001,115.730003,113.489998,115.57,89983600,111.486183,"AAPL" -"2016-09-16",115.120003,116.129997,114.040001,114.919998,79886900,110.859154,"AAPL" -"2016-09-19",115.190002,116.18,113.25,113.580002,47023000,109.566505,"AAPL" -"2016-09-20",113.050003,114.120003,112.510002,113.57,34514300,109.556847,"AAPL" -"2016-09-21",113.849998,113.989998,112.440002,113.550003,36003200,109.537567,"AAPL" -"2016-09-22",114.349998,114.940002,114,114.620003,31074000,110.569763,"AAPL" -"2016-09-23",114.419998,114.790001,111.550003,112.709999,52481200,108.727242,"AAPL" -"2016-09-26",111.639999,113.389999,111.550003,112.879997,29869400,108.891235,"AAPL" -"2016-09-27",113,113.18,112.339996,113.089996,24607400,109.093826,"AAPL" -"2016-09-28",113.690002,114.639999,113.43,113.949997,29641100,109.923431,"AAPL" -"2016-09-29",113.160004,113.800003,111.800003,112.18,35887000,108.215973,"AAPL" -"2016-09-30",112.459999,113.370003,111.800003,113.050003,36379100,109.055237,"AAPL" -"2016-10-03",112.709999,113.050003,112.279999,112.519997,21701800,108.543961,"AAPL" -"2016-10-04",113.059998,114.309998,112.629997,113,29736800,109.006996,"AAPL" -"2016-10-05",113.400002,113.660004,112.690002,113.050003,21453100,109.055237,"AAPL" -"2016-10-06",113.699997,114.339996,113.129997,113.889999,28779300,109.865555,"AAPL" -"2016-10-07",114.309998,114.559998,113.510002,114.059998,24358400,110.029549,"AAPL" -"2016-10-10",115.019997,116.75,114.720001,116.050003,36236000,111.949234,"AAPL" -"2016-10-11",117.699997,118.690002,116.199997,116.300003,64041000,112.190392,"AAPL" -"2016-10-12",117.349998,117.980003,116.75,117.339996,37586800,113.193642,"AAPL" -"2016-10-13",116.790001,117.440002,115.720001,116.980003,35192400,112.846367,"AAPL" -"2016-10-14",117.879997,118.169998,117.129997,117.629997,35652200,113.473389,"AAPL" -"2016-10-17",117.330002,117.839996,116.779999,117.550003,23624900,113.396225,"AAPL" -"2016-10-18",118.18,118.209999,117.449997,117.470001,24553500,113.319046,"AAPL" -"2016-10-19",117.25,117.760002,113.800003,117.120003,20034600,112.981422,"AAPL" -"2016-10-20",116.860001,117.379997,116.330002,117.059998,24125800,112.923523,"AAPL" -"2016-10-21",116.809998,116.910004,116.279999,116.599998,23192700,112.479797,"AAPL" -"2016-10-24",117.099998,117.739998,117,117.650002,23538700,113.492691,"AAPL" -"2016-10-25",117.949997,118.360001,117.309998,118.25,48129000,114.071487,"AAPL" -"2016-10-26",114.309998,115.699997,113.309998,115.589996,66134200,111.505486,"AAPL" -"2016-10-27",115.389999,115.860001,114.099998,114.480003,34562000,110.434715,"AAPL" -"2016-10-28",113.870003,115.209999,113.449997,113.720001,37861700,109.701561,"AAPL" -"2016-10-31",113.650002,114.230003,113.199997,113.540001,26419400,109.527924,"AAPL" -"2016-11-01",113.459999,113.769997,110.529999,111.489998,43825800,107.550346,"AAPL" -"2016-11-02",111.400002,112.349998,111.230003,111.589996,28331700,107.64682,"AAPL" -"2016-11-03",110.980003,111.459999,109.550003,109.830002,26932600,106.492989,"AAPL" -"2016-11-04",108.529999,110.25,108.110001,108.839996,30837000,105.533058,"AAPL" -"2016-11-07",110.080002,110.510002,109.459999,110.410004,32560000,107.055359,"AAPL" -"2016-11-08",110.309998,111.720001,109.699997,111.059998,24054500,107.6856,"AAPL" -"2016-11-09",109.879997,111.32,108.050003,110.879997,59176400,107.511078,"AAPL" -"2016-11-10",111.089996,111.089996,105.830002,107.790001,57134500,104.514961,"AAPL" -"2016-11-11",107.120003,108.870003,106.550003,108.43,34094100,105.135513,"AAPL" -"2016-11-14",107.709999,107.809998,104.080002,105.709999,51175500,102.498161,"AAPL" -"2016-11-15",106.57,107.68,106.160004,107.110001,32264500,103.855637,"AAPL" -"2016-11-16",106.699997,110.230003,106.599998,109.989998,58840500,106.648132,"AAPL" -"2016-11-17",109.809998,110.349998,108.830002,109.949997,27632000,106.609329,"AAPL" -"2016-11-18",109.720001,110.540001,109.660004,110.059998,28428900,106.715996,"AAPL" -"2016-11-21",110.120003,111.989998,110.010002,111.730003,29264600,108.335266,"AAPL" -"2016-11-22",111.949997,112.419998,111.400002,111.800003,25965500,108.403137,"AAPL" -"2016-11-23",111.360001,111.510002,110.330002,111.230003,27426400,107.850449,"AAPL" -"2016-11-25",111.129997,111.870003,110.949997,111.790001,11475900,108.393433,"AAPL" -"2016-11-28",111.43,112.470001,111.389999,111.57,27194000,108.180122,"AAPL" -"2016-11-29",110.779999,112.029999,110.07,111.459999,28528800,108.073463,"AAPL" -"2016-11-30",111.599998,112.199997,110.269997,110.519997,36162300,107.162018,"AAPL" -"2016-12-01",110.370003,110.940002,109.029999,109.489998,37086900,106.163315,"AAPL" -"2016-12-02",109.169998,110.089996,108.849998,109.900002,26528000,106.56086,"AAPL" -"2016-12-05",110,110.029999,108.25,109.110001,34324500,105.794868,"AAPL" -"2016-12-06",109.5,110.360001,109.190002,109.949997,26195500,106.609329,"AAPL" -"2016-12-07",109.260002,111.190002,109.160004,111.029999,29998700,107.656517,"AAPL" -"2016-12-08",110.860001,112.43,110.599998,112.120003,27068300,108.713409,"AAPL" -"2016-12-09",112.309998,114.699997,112.309998,113.949997,34402600,110.487801,"AAPL" -"2016-12-12",113.290001,115,112.489998,113.300003,26374400,109.857559,"AAPL" -"2016-12-13",113.839996,115.919998,113.75,115.190002,43733800,111.690132,"AAPL" -"2016-12-14",115.040001,116.199997,114.980003,115.190002,34031800,111.690132,"AAPL" -"2016-12-15",115.379997,116.730003,115.230003,115.82,46524500,112.30098,"AAPL" -"2016-12-16",116.470001,116.5,115.650002,115.970001,44351100,112.446442,"AAPL" -"2016-12-19",115.800003,117.379997,115.75,116.639999,27779400,113.096069,"AAPL" -"2016-12-20",116.739998,117.5,116.68,116.949997,21425000,113.396652,"AAPL" -"2016-12-21",116.800003,117.400002,116.779999,117.059998,23783200,113.503304,"AAPL" -"2016-12-22",116.349998,116.510002,115.639999,116.290001,26085900,112.756714,"AAPL" -"2016-12-23",115.589996,116.519997,115.589996,116.519997,14249500,112.979713,"AAPL" -"2016-12-27",116.519997,117.800003,116.489998,117.260002,18296900,113.697243,"AAPL" -"2016-12-28",117.519997,118.019997,116.199997,116.760002,20905900,113.212425,"AAPL" -"2016-12-29",116.449997,117.110001,116.400002,116.730003,15039500,113.183334,"AAPL" -"2016-12-30",116.650002,117.199997,115.43,115.82,30586300,112.30098,"AAPL" -"2017-01-03",115.800003,116.330002,114.760002,116.150002,28781900,112.620964,"AAPL" -"2017-01-04",115.849998,116.510002,115.75,116.019997,21118100,112.494911,"AAPL" -"2017-01-05",115.919998,116.860001,115.809998,116.610001,22193600,113.066986,"AAPL" -"2017-01-06",116.779999,118.160004,116.470001,117.910004,31751900,114.327484,"AAPL" -"2017-01-09",117.949997,119.43,117.940002,118.989998,33561900,115.374664,"AAPL" -"2017-01-10",118.769997,119.379997,118.300003,119.110001,24462100,115.49102,"AAPL" -"2017-01-11",118.739998,119.93,118.599998,119.75,27588600,116.111588,"AAPL" -"2017-01-12",118.900002,119.300003,118.209999,119.25,27086200,115.626762,"AAPL" -"2017-01-13",119.110001,119.620003,118.809998,119.040001,26111900,115.423149,"AAPL" -"2017-01-17",118.339996,120.239998,118.220001,120,34439800,116.353989,"AAPL" -"2017-01-18",120,120.5,119.709999,119.989998,23713000,116.344284,"AAPL" -"2017-01-19",119.400002,120.089996,119.370003,119.779999,25597300,116.140671,"AAPL" -"2017-01-20",120.449997,120.449997,119.730003,120,32597900,116.353989,"AAPL" -"2017-01-23",120,120.809998,119.769997,120.080002,22050200,116.431549,"AAPL" -"2017-01-24",119.550003,120.099998,119.5,119.970001,23211000,116.324898,"AAPL" -"2017-01-25",120.419998,122.099998,120.279999,121.879997,32377600,118.176857,"AAPL" -"2017-01-26",121.669998,122.440002,121.599998,121.940002,26337600,118.235039,"AAPL" -"2017-01-27",122.139999,122.349998,121.599998,121.949997,20562900,118.244728,"AAPL" -"2017-01-30",120.93,121.629997,120.660004,121.629997,30377500,117.934456,"AAPL" -"2017-01-31",121.150002,121.389999,120.620003,121.349998,49201000,117.662964,"AAPL" -"2017-02-01",127.029999,130.490005,127.010002,128.75,111985000,124.838135,"AAPL" -"2017-02-02",127.980003,129.389999,127.779999,128.529999,33710400,124.624809,"AAPL" -"2017-02-03",128.309998,129.190002,128.160004,129.080002,24507300,125.158096,"AAPL" -"2017-02-06",129.130005,130.5,128.899994,130.289993,26845900,126.331337,"AAPL" -"2017-02-07",130.539993,132.089996,130.449997,131.529999,38183800,127.533661,"AAPL" -"2017-02-08",131.350006,132.220001,131.220001,132.039993,23004100,128.028152,"AAPL" -"2017-02-09",131.649994,132.449997,131.119995,132.419998,28349900,128.953293,"AAPL" -"2017-02-10",132.460007,132.940002,132.050003,132.119995,20065500,128.661148,"AAPL" -"2017-02-13",133.080002,133.820007,132.75,133.289993,23035400,129.800522,"AAPL" -"2017-02-14",133.470001,135.089996,133.25,135.020004,33226200,131.485214,"AAPL" -"2017-02-15",135.520004,136.270004,134.619995,135.509995,35623100,131.962387,"AAPL" -"2017-02-16",135.669998,135.899994,134.839996,135.350006,22584600,131.806595,"AAPL" -"2017-02-17",135.100006,135.830002,135.100006,135.720001,22198200,132.166916,"AAPL" -"2017-02-21",136.229996,136.75,135.979996,136.699997,24507200,133.121246,"AAPL" -"2017-02-22",136.429993,137.119995,136.110001,137.110001,20836900,133.520508,"AAPL" -"2017-02-23",137.380005,137.479996,136.300003,136.529999,20788200,132.955688,"AAPL" -"2017-02-24",135.910004,136.660004,135.279999,136.660004,21776600,133.082306,"AAPL" -"2017-02-27",137.139999,137.440002,136.279999,136.929993,20257400,133.345215,"AAPL" -"2017-02-28",137.080002,137.440002,136.699997,136.990005,23482900,133.403656,"AAPL" -"2017-03-01",137.889999,140.149994,137.600006,139.789993,36414600,136.130341,"AAPL" -"2017-03-02",140,140.279999,138.759995,138.960007,26211000,135.322083,"AAPL" -"2017-03-03",138.779999,139.830002,138.589996,139.779999,21108100,136.120605,"AAPL" -"2017-03-06",139.369995,139.770004,138.600006,139.339996,21750000,135.692108,"AAPL" -"2017-03-07",139.059998,139.979996,138.789993,139.520004,17446300,135.867416,"AAPL" -"2017-03-08",138.949997,139.800003,138.820007,139,18707200,135.361053,"AAPL" -"2017-03-09",138.740005,138.789993,137.050003,138.679993,22155900,135.049393,"AAPL" -"2017-03-10",139.25,139.360001,138.639999,139.139999,19612800,135.49736,"AAPL" -"2017-03-13",138.850006,139.429993,138.820007,139.199997,17421700,135.555786,"AAPL" -"2017-03-14",139.300003,139.649994,138.839996,138.990005,15309100,135.351273,"AAPL" -"2017-03-15",139.410004,140.75,139.029999,140.460007,25691800,136.782822,"AAPL" -"2017-03-16",140.720001,141.020004,140.259995,140.690002,19232000,137.006775,"AAPL" -"2017-03-17",141,141,139.889999,139.990005,43885000,136.325134,"AAPL" -"2017-03-20",140.399994,141.5,140.229996,141.460007,21542000,137.756653,"AAPL" -"2017-03-21",142.110001,142.800003,139.729996,139.839996,39529900,136.179031,"AAPL" -"2017-03-22",139.850006,141.600006,139.759995,141.419998,25860200,137.717682,"AAPL" -"2017-03-23",141.259995,141.580002,140.610001,140.919998,20346300,137.230774,"AAPL" -"2017-03-24",141.5,141.740005,140.350006,140.639999,22395600,136.958115,"AAPL" -"2017-03-27",139.389999,141.220001,138.619995,140.880005,23575100,137.191849,"AAPL" -"2017-03-28",140.910004,144.039993,140.619995,143.800003,33374800,140.03537,"AAPL" -"2017-03-29",143.679993,144.490005,143.190002,144.119995,29190000,140.347,"AAPL" -"2017-03-30",144.190002,144.5,143.5,143.929993,21207300,140.161972,"AAPL" -"2017-03-31",143.720001,144.270004,143.009995,143.660004,19661700,139.899048,"AAPL" -"2017-04-03",143.710007,144.119995,143.050003,143.699997,19985700,139.938004,"AAPL" -"2017-04-04",143.25,144.889999,143.169998,144.770004,19891400,140.97998,"AAPL" -"2017-04-05",144.220001,145.460007,143.809998,144.020004,27717900,140.249619,"AAPL" -"2017-04-06",144.289993,144.520004,143.449997,143.660004,21149000,139.899048,"AAPL" -"2017-04-07",143.729996,144.179993,143.270004,143.339996,16672200,139.587402,"AAPL" -"2017-04-10",143.600006,143.880005,142.899994,143.169998,18933400,139.42186,"AAPL" -"2017-04-11",142.940002,143.350006,140.059998,141.630005,30379400,137.922195,"AAPL" -"2017-04-12",141.600006,142.149994,141.009995,141.800003,20350000,138.087708,"AAPL" -"2017-04-13",141.910004,142.380005,141.050003,141.050003,17822900,137.357361,"AAPL" -"2017-04-17",141.479996,141.880005,140.869995,141.830002,16582100,138.116943,"AAPL" -"2017-04-18",141.410004,142.039993,141.110001,141.199997,14697500,137.503418,"AAPL" -"2017-04-19",141.880005,142,140.449997,140.679993,17328400,136.997055,"AAPL" -"2017-04-20",141.220001,142.919998,141.160004,142.440002,23319600,138.710983,"AAPL" -"2017-04-21",142.440002,142.679993,141.850006,142.270004,17320900,138.545441,"AAPL" -"2017-04-24",143.5,143.949997,143.179993,143.639999,17134300,139.879547,"AAPL" -"2017-04-25",143.910004,144.899994,143.869995,144.529999,18871500,140.746262,"AAPL" -"2017-04-26",144.470001,144.600006,143.380005,143.679993,20041200,139.918503,"AAPL" -"2017-04-27",143.919998,144.160004,143.309998,143.789993,14246300,140.025604,"AAPL" -"2017-04-28",144.089996,144.300003,143.270004,143.649994,20860400,139.889297,"AAPL" -"2017-05-01",145.100006,147.199997,144.960007,146.580002,33602900,142.742584,"AAPL" -"2017-05-02",147.539993,148.089996,146.839996,147.509995,45352200,143.648239,"AAPL" -"2017-05-03",145.589996,147.490005,144.270004,147.059998,45697000,143.210037,"AAPL" -"2017-05-04",146.520004,147.139999,145.809998,146.529999,23371900,142.693909,"AAPL" -"2017-05-05",146.759995,148.979996,146.759995,148.960007,27327700,145.060272,"AAPL" -"2017-05-08",149.029999,153.699997,149.029999,153.009995,48752400,149.004242,"AAPL" -"2017-05-09",153.869995,154.880005,153.449997,153.990005,39130400,149.958603,"AAPL" -"2017-05-10",153.630005,153.940002,152.110001,153.259995,25805700,149.247681,"AAPL" -"2017-05-11",152.449997,154.070007,152.309998,153.949997,27255100,150.538452,"AAPL" -"2017-05-12",154.699997,156.419998,154.669998,156.100006,32527000,152.640808,"AAPL" -"2017-05-15",156.009995,156.649994,155.050003,155.699997,26009700,152.24968,"AAPL" -"2017-05-16",155.940002,156.059998,154.720001,155.470001,20048500,152.02478,"AAPL" -"2017-05-17",153.600006,154.570007,149.710007,150.25,50767700,146.920456,"AAPL" -"2017-05-18",151.270004,153.339996,151.130005,152.539993,33568200,149.159698,"AAPL" -"2017-05-19",153.380005,153.979996,152.630005,153.059998,26960800,149.668167,"AAPL" -"2017-05-22",154,154.580002,152.910004,153.990005,22966400,150.577576,"AAPL" -"2017-05-23",154.899994,154.899994,153.309998,153.800003,19918900,150.391785,"AAPL" -"2017-05-24",153.839996,154.169998,152.669998,153.339996,19178000,149.941971,"AAPL" -"2017-05-25",153.729996,154.350006,153.029999,153.869995,19235600,150.460205,"AAPL" -"2017-05-26",154,154.240005,153.309998,153.610001,21927600,150.205994,"AAPL" -"2017-05-30",153.419998,154.429993,153.330002,153.669998,20126900,150.264664,"AAPL" -"2017-05-31",153.970001,154.169998,152.380005,152.759995,24451200,149.374802,"AAPL" -"2017-06-01",153.169998,153.330002,152.220001,153.179993,16404100,149.785507,"AAPL" -"2017-06-02",153.580002,155.449997,152.889999,155.449997,27770700,152.005219,"AAPL" -"2017-06-05",154.339996,154.449997,153.460007,153.929993,25331700,150.51889,"AAPL" -"2017-06-06",153.899994,155.809998,153.779999,154.449997,26624900,151.027374,"AAPL" -"2017-06-07",155.020004,155.979996,154.479996,155.369995,21069600,151.926987,"AAPL" -"2017-06-08",155.25,155.539993,154.399994,154.990005,21250800,151.55542,"AAPL" -"2017-06-09",155.190002,155.190002,146.020004,148.979996,64882700,145.678589,"AAPL" -"2017-06-12",145.740005,146.089996,142.509995,145.419998,72307300,142.197479,"AAPL" -"2017-06-13",147.160004,147.449997,145.149994,146.589996,34165400,143.341537,"AAPL" -"2017-06-14",147.5,147.5,143.839996,145.160004,31531200,141.943237,"AAPL" -"2017-06-15",143.320007,144.479996,142.210007,144.289993,32165400,141.092514,"AAPL" -"2017-06-16",143.779999,144.5,142.199997,142.270004,50361100,139.117294,"AAPL" -"2017-06-19",143.660004,146.740005,143.660004,146.339996,32541400,143.097107,"AAPL" -"2017-06-20",146.869995,146.869995,144.940002,145.009995,24900100,141.79657,"AAPL" -"2017-06-21",145.520004,146.070007,144.610001,145.869995,21265800,142.637497,"AAPL" -"2017-06-22",145.770004,146.699997,145.119995,145.630005,19106300,142.402832,"AAPL" -"2017-06-23",145.130005,147.160004,145.110001,146.279999,35439400,143.038422,"AAPL" -"2017-06-26",147.169998,148.279999,145.380005,145.820007,25692400,142.588638,"AAPL" -"2017-06-27",145.009995,146.160004,143.619995,143.729996,24761900,140.544937,"AAPL" -"2017-06-28",144.490005,146.110001,143.160004,145.830002,22082400,142.598404,"AAPL" -"2017-06-29",144.710007,145.130005,142.279999,143.679993,31499400,140.496048,"AAPL" -"2017-06-30",144.449997,144.960007,143.779999,144.020004,23024100,140.828522,"AAPL" -"2017-07-03",144.880005,145.300003,143.100006,143.5,14277800,140.320023,"AAPL" -"2017-07-05",143.690002,144.789993,142.720001,144.089996,21569600,140.896942,"AAPL" -"2017-07-06",143.020004,143.5,142.410004,142.729996,24128800,139.567093,"AAPL" -"2017-07-07",142.899994,144.75,142.899994,144.179993,19201700,140.98494,"AAPL" -"2017-07-10",144.110001,145.949997,143.369995,145.059998,21090600,141.845444,"AAPL" -"2017-07-11",144.729996,145.850006,144.380005,145.529999,19781800,142.305038,"AAPL" -"2017-07-12",145.869995,146.179993,144.820007,145.740005,24884500,142.510376,"AAPL" -"2017-07-13",145.5,148.490005,145.440002,147.770004,25199400,144.495407,"AAPL" -"2017-07-14",147.970001,149.330002,147.330002,149.039993,20132100,145.737244,"AAPL" -"2017-07-17",148.820007,150.899994,148.570007,149.559998,23793500,146.245728,"AAPL" -"2017-07-18",149.199997,150.130005,148.669998,150.080002,17868800,146.754242,"AAPL" -"2017-07-19",150.479996,151.419998,149.949997,151.020004,20923000,147.673386,"AAPL" -"2017-07-20",151.5,151.740005,150.190002,150.339996,17243700,147.008469,"AAPL" -"2017-07-21",149.990005,150.440002,148.880005,150.270004,26252600,146.940033,"AAPL" -"2017-07-24",150.580002,152.440002,149.899994,152.089996,21493200,148.719681,"AAPL" -"2017-07-25",151.800003,153.839996,151.800003,152.740005,18853900,149.355286,"AAPL" -"2017-07-26",153.350006,153.929993,153.059998,153.460007,15781000,150.059326,"AAPL" -"2017-07-27",153.75,153.990005,147.300003,150.559998,32476300,147.223572,"AAPL" -"2017-07-28",149.889999,150.229996,149.190002,149.5,17213700,146.187073,"AAPL" -"2017-07-31",149.899994,150.330002,148.130005,148.729996,19845900,145.434128,"AAPL" -"2017-08-01",149.100006,150.220001,148.410004,150.050003,35368600,146.724869,"AAPL" -"2017-08-02",159.279999,159.75,156.160004,157.139999,69936800,153.657776,"AAPL" -"2017-08-03",157.050003,157.210007,155.020004,155.570007,27097300,152.122543,"AAPL" -"2017-08-04",156.070007,157.399994,155.690002,156.389999,20559900,152.924377,"AAPL" -"2017-08-07",157.059998,158.919998,156.669998,158.809998,21870300,155.290771,"AAPL" -"2017-08-08",158.600006,161.830002,158.270004,160.080002,36205900,156.532623,"AAPL" -"2017-08-09",159.259995,161.270004,159.110001,161.059998,26131500,157.490906,"AAPL" -"2017-08-10",159.899994,160,154.630005,155.320007,40804300,152.474503,"AAPL" -"2017-08-11",156.600006,158.570007,156.070007,157.479996,26257100,154.59494,"AAPL" -"2017-08-14",159.320007,160.210007,158.75,159.850006,22122700,156.921555,"AAPL" -"2017-08-15",160.660004,162.199997,160.139999,161.600006,29465500,158.639465,"AAPL" -"2017-08-16",161.940002,162.509995,160.149994,160.949997,27671600,158.001373,"AAPL" -"2017-08-17",160.520004,160.710007,157.839996,157.860001,27940600,154.968002,"AAPL" -"2017-08-18",157.860001,159.5,156.720001,157.5,27428100,154.614578,"AAPL" -"2017-08-21",157.5,157.889999,155.110001,157.210007,26368500,154.32991,"AAPL" -"2017-08-22",158.229996,160,158.020004,159.779999,21604600,156.852814,"AAPL" -"2017-08-23",159.070007,160.470001,158.880005,159.979996,19399100,157.049133,"AAPL" -"2017-08-24",160.429993,160.740005,158.550003,159.270004,19818900,156.352158,"AAPL" -"2017-08-25",159.649994,160.559998,159.270004,159.860001,25480100,156.93132,"AAPL" -"2017-08-28",160.139999,162,159.929993,161.470001,25966000,158.511841,"AAPL" -"2017-08-29",160.100006,163.119995,160,162.910004,29516900,159.925476,"AAPL" -"2017-08-30",163.800003,163.889999,162.610001,163.350006,27269600,160.357422,"AAPL" -"2017-08-31",163.639999,164.520004,163.479996,164,26785100,160.995499,"AAPL" -"2017-09-01",164.800003,164.940002,163.630005,164.050003,16591100,161.044571,"AAPL" -"2017-09-05",163.75,164.25,160.559998,162.080002,29468500,159.110687,"AAPL" -"2017-09-06",162.710007,162.990005,160.520004,161.910004,21651700,158.943787,"AAPL" -"2017-09-07",162.089996,162.240005,160.360001,161.259995,21928500,158.305695,"AAPL" -"2017-09-08",160.860001,161.149994,158.529999,158.630005,28611500,155.723892,"AAPL" -"2017-09-11",160.5,162.050003,159.889999,161.5,31580800,158.54129,"AAPL" -"2017-09-12",162.610001,163.960007,158.770004,160.860001,71714000,157.913025,"AAPL" -"2017-09-13",159.869995,159.960007,157.910004,159.649994,44907400,156.725174,"AAPL" -"2017-09-14",158.990005,159.399994,158.089996,158.279999,23760700,155.380295,"AAPL" -"2017-09-15",158.470001,160.970001,158,159.880005,49114600,156.950989,"AAPL" -"2017-09-18",160.110001,160.5,158,158.669998,28269400,155.763138,"AAPL" -"2017-09-19",159.509995,159.770004,158.440002,158.729996,20810600,155.822052,"AAPL" -"2017-09-20",157.899994,158.259995,153.830002,156.070007,52951400,153.210785,"AAPL" -"2017-09-21",155.800003,155.800003,152.75,153.389999,37511700,150.57988,"AAPL" -"2017-09-22",151.539993,152.270004,150.559998,151.889999,46645400,149.107361,"AAPL" -"2017-09-25",149.990005,151.830002,149.160004,150.550003,44387300,147.791901,"AAPL" -"2017-09-26",151.779999,153.919998,151.690002,153.139999,36660000,150.334457,"AAPL" -"2017-09-27",153.800003,154.720001,153.539993,154.229996,25504200,151.404495,"AAPL" -"2017-09-28",153.889999,154.279999,152.699997,153.279999,22005500,150.471893,"AAPL" -"2017-09-29",153.210007,154.130005,152,154.119995,26299800,151.296494,"AAPL" -"2017-10-02",154.259995,154.449997,152.720001,153.809998,18698800,150.992188,"AAPL" -"2017-10-03",154.009995,155.089996,153.910004,154.479996,16230300,151.649902,"AAPL" -"2017-10-04",153.630005,153.860001,152.460007,153.479996,20163800,150.668228,"AAPL" -"2017-10-05",154.179993,155.440002,154.050003,155.389999,21283800,152.543228,"AAPL" -"2017-10-06",154.970001,155.490005,154.559998,155.300003,17407600,152.45488,"AAPL" -"2017-10-09",155.809998,156.729996,155.490005,155.839996,16262900,152.985001,"AAPL" -"2017-10-10",156.059998,158,155.100006,155.899994,15617000,153.043884,"AAPL" -"2017-10-11",155.970001,156.979996,155.75,156.550003,16905600,153.681992,"AAPL" -"2017-10-12",156.350006,157.369995,155.729996,156,16125100,153.142059,"AAPL" -"2017-10-13",156.729996,157.279999,156.410004,156.990005,16394200,154.113922,"AAPL" -"2017-10-16",157.899994,160,157.649994,159.880005,24121500,156.950989,"AAPL" -"2017-10-17",159.779999,160.869995,159.229996,160.470001,18997300,157.530167,"AAPL" -"2017-10-18",160.419998,160.710007,159.600006,159.759995,16374200,156.83316,"AAPL" -"2017-10-19",156.75,157.080002,155.020004,155.979996,42584200,153.122421,"AAPL" -"2017-10-20",156.610001,157.75,155.960007,156.25,23974100,153.387482,"AAPL" -"2017-10-23",156.889999,157.690002,155.5,156.169998,21984300,153.308929,"AAPL" -"2017-10-24",156.289993,157.419998,156.199997,157.100006,17757200,154.221909,"AAPL" -"2017-10-25",156.910004,157.550003,155.270004,156.410004,21207100,153.544556,"AAPL" -"2017-10-26",157.229996,157.830002,156.779999,157.410004,17000500,154.526215,"AAPL" -"2017-10-27",159.289993,163.600006,158.699997,163.050003,44454200,160.062897,"AAPL" -"2017-10-30",163.889999,168.070007,163.720001,166.720001,44700800,163.66568,"AAPL" -"2017-10-31",167.899994,169.649994,166.940002,169.039993,36046800,165.943161,"AAPL" -"2017-11-01",169.869995,169.940002,165.610001,166.889999,33637800,163.832565,"AAPL" -"2017-11-02",166.600006,168.5,165.279999,168.110001,41393400,165.030197,"AAPL" -"2017-11-03",174,174.259995,171.119995,172.5,59398600,169.339783,"AAPL" -"2017-11-06",172.369995,174.990005,171.720001,174.25,35026300,171.057724,"AAPL" -"2017-11-07",173.910004,175.25,173.600006,174.809998,24361500,171.607452,"AAPL" -"2017-11-08",174.660004,176.240005,174.330002,176.240005,24409500,173.011261,"AAPL" -"2017-11-09",175.110001,176.100006,173.139999,175.880005,29482600,172.657867,"AAPL" -"2017-11-10",175.110001,175.380005,174.270004,174.669998,25145500,172.086426,"AAPL" -"2017-11-13",173.5,174.5,173.399994,173.970001,16982100,171.39679,"AAPL" -"2017-11-14",173.039993,173.479996,171.179993,171.339996,24782500,168.805664,"AAPL" -"2017-11-15",169.970001,170.320007,168.380005,169.080002,29158100,166.579117,"AAPL" -"2017-11-16",171.179993,171.869995,170.300003,171.100006,23637500,168.56926,"AAPL" -"2017-11-17",171.039993,171.389999,169.639999,170.149994,21899500,167.633301,"AAPL" -"2017-11-20",170.289993,170.559998,169.559998,169.979996,16262400,167.46579,"AAPL" -"2017-11-21",170.779999,173.699997,170.779999,173.139999,25131300,170.579071,"AAPL" -"2017-11-22",173.360001,175,173.050003,174.960007,25588900,172.372147,"AAPL" -"2017-11-24",175.100006,175.5,174.649994,174.970001,14026700,172.382004,"AAPL" -"2017-11-27",175.050003,175.080002,173.339996,174.089996,20716800,171.514999,"AAPL" -"2017-11-28",174.300003,174.869995,171.860001,173.070007,26428800,170.510101,"AAPL" -"2017-11-29",172.630005,172.919998,167.160004,169.479996,41666400,166.973206,"AAPL" -"2017-11-30",170.429993,172.139999,168.440002,171.850006,41527200,169.308151,"AAPL" -"2017-12-01",169.949997,171.669998,168.5,171.050003,39759300,168.519974,"AAPL" -"2017-12-04",172.479996,172.619995,169.630005,169.800003,32542400,167.288483,"AAPL" -"2017-12-05",169.059998,171.520004,168.399994,169.639999,27350200,167.130829,"AAPL" -"2017-12-06",167.5,170.199997,166.460007,169.009995,28560000,166.510162,"AAPL" -"2017-12-07",169.029999,170.440002,168.910004,169.320007,25673300,166.815567,"AAPL" -"2017-12-08",170.490005,171,168.820007,169.369995,23355200,166.864822,"AAPL" -"2017-12-11",169.199997,172.889999,168.789993,172.669998,35273800,170.116028,"AAPL" -"2017-12-12",172.149994,172.389999,171.460007,171.699997,19409200,169.16037,"AAPL" -"2017-12-13",172.5,173.539993,172,172.270004,23818400,169.721939,"AAPL" -"2017-12-14",172.399994,173.130005,171.649994,172.220001,20476500,169.672668,"AAPL" -"2017-12-15",173.630005,174.169998,172.460007,173.970001,40169300,171.39679,"AAPL" -"2017-12-18",174.880005,177.199997,174.860001,176.419998,29421100,173.810547,"AAPL" -"2017-12-19",175.029999,175.389999,174.089996,174.539993,27436400,171.958359,"AAPL" -"2017-12-20",174.869995,175.419998,173.25,174.350006,23475600,171.771179,"AAPL" -"2017-12-21",174.169998,176.020004,174.100006,175.009995,20949900,172.421402,"AAPL" -"2017-12-22",174.679993,175.419998,174.5,175.009995,16114600,172.421402,"AAPL" -"2017-12-26",170.800003,171.470001,169.679993,170.570007,33185500,168.047089,"AAPL" -"2017-12-27",170.100006,170.779999,169.710007,170.600006,21498200,168.076645,"AAPL" -"2017-12-28",171,171.850006,170.479996,171.080002,16480200,168.549545,"AAPL" -"2017-12-29",170.520004,170.589996,169.220001,169.229996,25884400,166.726913,"AAPL" -"2018-01-02",170.160004,172.300003,169.259995,172.259995,25555900,169.712067,"AAPL" -"2018-01-03",172.529999,174.550003,171.960007,172.229996,29517900,169.68251,"AAPL" -"2018-01-04",172.539993,173.470001,172.080002,173.029999,22434600,170.470703,"AAPL" -"2018-01-05",173.440002,175.369995,173.050003,175,23660000,172.41156,"AAPL" -"2018-01-08",174.350006,175.610001,173.929993,174.350006,20567800,171.771179,"AAPL" -"2018-01-09",174.550003,175.059998,173.410004,174.330002,21584000,171.751465,"AAPL" -"2018-01-10",173.160004,174.300003,173,174.289993,23959900,171.712051,"AAPL" -"2018-01-11",174.589996,175.490005,174.490005,175.279999,18667700,172.687408,"AAPL" -"2018-01-12",176.179993,177.360001,175.649994,177.089996,25226000,174.470642,"AAPL" -"2018-01-16",177.899994,179.389999,176.139999,176.190002,29565900,173.583969,"AAPL" -"2018-01-17",176.149994,179.25,175.070007,179.100006,34386800,176.450928,"AAPL" -"2018-01-18",179.369995,180.100006,178.25,179.259995,31193400,176.608551,"AAPL" -"2018-01-19",178.610001,179.580002,177.410004,178.460007,32425100,175.820389,"AAPL" -"2018-01-22",177.300003,177.779999,176.600006,177,27108600,174.381973,"AAPL" -"2018-01-23",177.300003,179.440002,176.820007,177.039993,32689100,174.421387,"AAPL" -"2018-01-24",177.25,177.300003,173.199997,174.220001,51105100,171.643082,"AAPL" -"2018-01-25",174.509995,174.949997,170.529999,171.110001,41529000,168.579086,"AAPL" -"2018-01-26",172,172,170.059998,171.509995,39143000,168.973175,"AAPL" -"2018-01-29",170.160004,170.160004,167.070007,167.960007,50640400,165.475677,"AAPL" -"2018-01-30",165.529999,167.369995,164.699997,166.970001,46048200,164.500336,"AAPL" -"2018-01-31",166.869995,168.440002,166.5,167.429993,32478900,164.953522,"AAPL" -"2018-02-01",167.169998,168.619995,166.759995,167.779999,47230800,165.298355,"AAPL" -"2018-02-02",166,166.800003,160.100006,160.5,86593800,158.126022,"AAPL" -"2018-02-05",159.100006,163.880005,156,156.490005,72738500,154.175354,"AAPL" -"2018-02-06",154.830002,163.720001,154,163.029999,68243800,160.618591,"AAPL" -"2018-02-07",163.089996,163.399994,159.070007,159.539993,51608600,157.180222,"AAPL" -"2018-02-08",160.289993,161,155.029999,155.149994,54390500,152.855148,"AAPL" -"2018-02-09",157.070007,157.889999,150.240005,156.410004,70672600,154.724808,"AAPL" -"2018-02-12",158.5,163.889999,157.509995,162.710007,60819500,160.956924,"AAPL" -"2018-02-13",161.949997,164.75,161.649994,164.339996,32549200,162.569351,"AAPL" -"2018-02-14",163.039993,167.539993,162.880005,167.369995,40644900,165.566696,"AAPL" -"2018-02-15",169.789993,173.089996,169,172.990005,51147200,171.12616,"AAPL" -"2018-02-16",172.360001,174.820007,171.770004,172.429993,40176100,170.572189,"AAPL" -"2018-02-20",172.050003,174.259995,171.419998,171.850006,33930500,169.998444,"AAPL" -"2018-02-21",172.830002,174.119995,171.009995,171.070007,37471600,169.226852,"AAPL" -"2018-02-22",171.800003,173.949997,171.710007,172.5,30991900,170.641434,"AAPL" -"2018-02-23",173.669998,175.649994,173.539993,175.5,33812400,173.6091,"AAPL" -"2018-02-26",176.350006,179.389999,176.210007,178.970001,38162200,177.041733,"AAPL" -"2018-02-27",179.100006,180.479996,178.160004,178.389999,38928100,176.467987,"AAPL" -"2018-02-28",179.259995,180.619995,178.050003,178.119995,37782100,176.200882,"AAPL" -"2018-03-01",178.539993,179.779999,172.660004,175,48802000,173.114502,"AAPL" -"2018-03-02",172.800003,176.300003,172.449997,176.210007,38454000,174.311478,"AAPL" -"2018-03-05",175.210007,177.740005,174.520004,176.820007,28401400,174.914902,"AAPL" -"2018-03-06",177.910004,178.25,176.130005,176.669998,23788500,174.76651,"AAPL" -"2018-03-07",174.940002,175.850006,174.270004,175.029999,31703500,173.14418,"AAPL" -"2018-03-08",175.479996,177.119995,175.070007,176.940002,23774100,175.0336,"AAPL" -"2018-03-09",177.960007,180,177.389999,179.979996,32185200,178.040833,"AAPL" -"2018-03-12",180.289993,182.389999,180.210007,181.720001,32207100,179.762085,"AAPL" -"2018-03-13",182.589996,183.5,179.240005,179.970001,31693500,178.030945,"AAPL" -"2018-03-14",180.320007,180.520004,177.809998,178.440002,29368400,176.517426,"AAPL" -"2018-03-15",178.5,180.240005,178.070007,178.649994,22743800,176.725159,"AAPL" -"2018-03-16",178.649994,179.119995,177.619995,178.020004,39404700,176.101959,"AAPL" -"2018-03-19",177.320007,177.470001,173.660004,175.300003,33446800,173.411285,"AAPL" -"2018-03-20",175.240005,176.800003,174.940002,175.240005,19649400,173.351913,"AAPL" -"2018-03-21",175.039993,175.089996,171.259995,171.270004,36338100,169.424683,"AAPL" -"2018-03-22",170,172.679993,168.600006,168.850006,41490800,167.030762,"AAPL" -"2018-03-23",168.389999,169.919998,164.940002,164.940002,41028800,163.162888,"AAPL" -"2018-03-26",168.070007,173.100006,166.440002,172.770004,37541200,170.908539,"AAPL" -"2018-03-27",173.679993,175.149994,166.919998,168.339996,40922600,166.52626,"AAPL" -"2018-03-28",167.25,170.020004,165.190002,166.479996,41668500,164.686295,"AAPL" -"2018-03-29",167.809998,171.75,166.899994,167.779999,38398500,165.97229,"AAPL" -"2018-04-02",166.639999,168.940002,164.470001,166.679993,37586800,164.88414,"AAPL" -"2018-04-03",167.639999,168.75,164.880005,168.389999,30278000,166.575714,"AAPL" -"2018-04-04",164.880005,172.009995,164.770004,171.610001,34605500,169.761032,"AAPL" -"2018-04-05",172.580002,174.229996,172.080002,172.800003,26933200,170.938202,"AAPL" -"2018-04-06",170.970001,172.479996,168.199997,168.380005,35005300,166.565842,"AAPL" -"2018-04-09",169.880005,173.089996,169.850006,170.050003,29017700,168.217834,"AAPL" -"2018-04-10",173,174,171.529999,173.25,28408600,171.383347,"AAPL" -"2018-04-11",172.229996,173.919998,171.699997,172.440002,22431600,170.582092,"AAPL" -"2018-04-12",173.410004,175,173.039993,174.139999,22889300,172.263763,"AAPL" -"2018-04-13",174.779999,175.839996,173.850006,174.729996,25124300,172.847412,"AAPL" -"2018-04-16",175.029999,176.190002,174.830002,175.820007,21578400,173.925674,"AAPL" -"2018-04-17",176.490005,178.940002,176.410004,178.240005,26509000,176.319595,"AAPL" -"2018-04-18",177.809998,178.820007,176.880005,177.839996,20754500,175.923889,"AAPL" -"2018-04-19",173.759995,175.389999,172.660004,172.800003,34808800,170.938202,"AAPL" -"2018-04-20",170.600006,171.220001,165.429993,165.720001,65491100,163.934479,"AAPL" -"2018-04-23",166.830002,166.919998,164.089996,165.240005,36515500,163.459656,"AAPL" -"2018-04-24",165.669998,166.330002,161.220001,162.940002,33692000,161.184448,"AAPL" -"2018-04-25",162.619995,165.419998,162.410004,163.649994,28382100,161.88678,"AAPL" -"2018-04-26",164.119995,165.729996,163.369995,164.220001,27963000,162.450653,"AAPL" -"2018-04-27",164,164.330002,160.630005,162.320007,35655800,160.571121,"AAPL" -"2018-04-30",162.130005,167.259995,161.839996,165.259995,42427400,163.479431,"AAPL" -"2018-05-01",166.410004,169.199997,165.270004,169.100006,53569400,167.278061,"AAPL" -"2018-05-02",175.229996,177.75,173.800003,176.570007,66539400,174.667587,"AAPL" -"2018-05-03",175.880005,177.5,174.440002,176.889999,34068200,174.984131,"AAPL" -"2018-05-04",178.25,184.25,178.169998,183.830002,56201300,181.84935,"AAPL" -"2018-05-07",185.179993,187.669998,184.75,185.160004,42451400,183.165024,"AAPL" -"2018-05-08",184.990005,186.220001,183.669998,186.050003,28402800,184.045441,"AAPL" -"2018-05-09",186.550003,187.399994,185.220001,187.360001,23211200,185.341339,"AAPL" -"2018-05-10",187.740005,190.369995,187.649994,190.039993,27989300,187.992447,"AAPL" -"2018-05-11",189.490005,190.059998,187.449997,188.589996,26212200,187.277466,"AAPL" -"2018-05-14",189.009995,189.529999,187.860001,188.149994,20778800,186.840515,"AAPL" -"2018-05-15",186.779999,187.070007,185.100006,186.440002,23695200,185.142426,"AAPL" -"2018-05-16",186.070007,188.460007,186,188.179993,19183100,186.8703,"AAPL" -"2018-05-17",188,188.910004,186.360001,186.990005,17294000,185.688599,"AAPL" -"2018-05-18",187.190002,187.809998,186.130005,186.309998,18297700,185.013336,"AAPL" -"2018-05-21",188,189.270004,186.910004,187.630005,18400800,186.324142,"AAPL" -"2018-05-22",188.380005,188.880005,186.779999,187.160004,15240700,185.857422,"AAPL" -"2018-05-23",186.350006,188.5,185.759995,188.360001,20058400,187.049057,"AAPL" -"2018-05-24",188.770004,188.839996,186.210007,188.149994,23234000,186.840515,"AAPL" -"2018-05-25",188.229996,189.649994,187.649994,188.580002,17461000,187.267532,"AAPL" -"2018-05-29",187.600006,188.75,186.869995,187.899994,22514100,186.59227,"AAPL" -"2018-05-30",187.720001,188,186.779999,187.5,18690500,186.195038,"AAPL" -"2018-05-31",187.220001,188.229996,186.139999,186.869995,27482800,185.569427,"AAPL" -"2018-06-01",187.990005,190.259995,187.75,190.240005,23442500,188.915985,"AAPL" -"2018-06-04",191.639999,193.419998,191.350006,191.830002,26266200,190.494904,"AAPL" -"2018-06-05",193.070007,193.940002,192.360001,193.309998,21566000,191.9646,"AAPL" -"2018-06-06",193.630005,194.080002,191.919998,193.979996,20933600,192.629944,"AAPL" -"2018-06-07",194.139999,194.199997,192.339996,193.460007,21347200,192.113571,"AAPL" -"2018-06-08",191.169998,192,189.770004,191.699997,26656800,190.365814,"AAPL" -"2018-06-11",191.350006,191.970001,190.210007,191.229996,18308500,189.899094,"AAPL" -"2018-06-12",191.389999,192.610001,191.149994,192.279999,16911100,190.941772,"AAPL" -"2018-06-13",192.419998,192.880005,190.440002,190.699997,21638400,189.372772,"AAPL" -"2018-06-14",191.550003,191.570007,190.220001,190.800003,21610100,189.472076,"AAPL" -"2018-06-15",190.029999,190.160004,188.259995,188.839996,61719200,187.525711,"AAPL" -"2018-06-18",187.880005,189.220001,187.199997,188.740005,18484900,187.426422,"AAPL" -"2018-06-19",185.139999,186.330002,183.449997,185.690002,33578500,184.397644,"AAPL" -"2018-06-20",186.350006,187.199997,185.729996,186.5,20628700,185.202011,"AAPL" -"2018-06-21",187.25,188.350006,184.940002,185.460007,25711900,184.16925,"AAPL" -"2018-06-22",186.119995,186.149994,184.699997,184.919998,27200400,183.632996,"AAPL" -"2018-06-25",183.399994,184.919998,180.729996,182.169998,31663100,180.902145,"AAPL" -"2018-06-26",182.990005,186.529999,182.539993,184.429993,24569200,183.146408,"AAPL" -"2018-06-27",185.229996,187.279999,184.029999,184.160004,25285300,182.878296,"AAPL" -"2018-06-28",184.100006,186.210007,183.800003,185.5,17365200,184.208969,"AAPL" -"2018-06-29",186.289993,187.190002,182.910004,185.110001,22737700,183.821686,"AAPL" -"2018-07-02",183.820007,187.300003,183.419998,187.179993,17731300,185.877258,"AAPL" -"2018-07-03",187.789993,187.949997,183.539993,183.919998,13954800,182.639954,"AAPL" -"2018-07-05",185.259995,186.410004,184.279999,185.399994,16604200,184.10965,"AAPL" -"2018-07-06",185.419998,188.429993,185.199997,187.970001,17485200,186.661789,"AAPL" -"2018-07-09",189.5,190.679993,189.300003,190.580002,19756600,189.253616,"AAPL" -"2018-07-10",190.710007,191.279999,190.179993,190.350006,15939100,189.025208,"AAPL" -"2018-07-11",188.5,189.779999,187.610001,187.880005,18831500,186.572403,"AAPL" -"2018-07-12",189.529999,191.410004,189.309998,191.029999,18041100,189.700485,"AAPL" -"2018-07-13",191.080002,191.839996,190.899994,191.330002,12513900,189.998398,"AAPL" -"2018-07-16",191.520004,192.649994,190.419998,190.910004,15043100,189.581314,"AAPL" -"2018-07-17",189.75,191.869995,189.199997,191.449997,15534500,190.117554,"AAPL" -"2018-07-18",191.779999,191.800003,189.929993,190.399994,16393400,189.07486,"AAPL" -"2018-07-19",189.690002,192.550003,189.690002,191.880005,20286800,190.544571,"AAPL" -"2018-07-20",191.779999,192.429993,190.169998,191.440002,20676200,190.107635,"AAPL" -"2018-07-23",190.679993,191.960007,189.559998,191.610001,15989400,190.276443,"AAPL" -"2018-07-24",192.449997,193.660004,192.050003,193,18697900,191.656769,"AAPL" -"2018-07-25",193.059998,194.850006,192.429993,194.820007,16709900,193.464111,"AAPL" -"2018-07-26",194.610001,195.960007,193.610001,194.210007,19076000,192.858353,"AAPL" -"2018-07-27",194.990005,195.190002,190.100006,190.979996,24024000,189.650818,"AAPL" -"2018-07-30",191.899994,192.199997,189.070007,189.910004,21029500,188.588272,"AAPL" -"2018-07-31",190.300003,192.139999,189.339996,190.289993,39373000,188.965622,"AAPL" -"2018-08-01",199.130005,201.759995,197.309998,201.5,67935700,200.09761,"AAPL" -"2018-08-02",200.580002,208.380005,200.350006,207.389999,62404000,205.946625,"AAPL" -"2018-08-03",207.029999,208.740005,205.479996,207.990005,33447400,206.54245,"AAPL" -"2018-08-06",208,209.25,207.070007,209.070007,25425400,207.614929,"AAPL" -"2018-08-07",209.320007,209.5,206.759995,207.110001,25587400,205.668579,"AAPL" -"2018-08-08",206.050003,207.809998,204.520004,207.25,22525500,205.807602,"AAPL" -"2018-08-09",209.529999,209.779999,207.199997,208.880005,23492600,207.426254,"AAPL" -"2018-08-10",207.360001,209.100006,206.669998,207.529999,24611200,206.808411,"AAPL" -"2018-08-13",209.309998,210.949997,207.699997,208.869995,25890900,208.143753,"AAPL" -"2018-08-14",210.160004,210.559998,208.259995,209.75,20748000,209.020691,"AAPL" -"2018-08-15",209.220001,210.740005,208.330002,210.240005,28807600,209.508987,"AAPL" -"2018-08-16",211.75,213.809998,211.470001,213.320007,28500400,212.578293,"AAPL" -"2018-08-17",213.440002,217.949997,213.160004,217.580002,35427000,216.823471,"AAPL" -"2018-08-20",218.100006,219.179993,215.110001,215.460007,30287700,214.710846,"AAPL" -"2018-08-21",216.800003,217.190002,214.029999,215.039993,26159800,214.292297,"AAPL" -"2018-08-22",214.100006,216.360001,213.839996,215.050003,19018100,214.302261,"AAPL" -"2018-08-23",214.649994,217.050003,214.600006,215.490005,18883200,214.740738,"AAPL" -"2018-08-24",216.600006,216.899994,215.110001,216.160004,18476400,215.408401,"AAPL" -"2018-08-27",217.149994,218.740005,216.330002,217.940002,20525100,217.18222,"AAPL" -"2018-08-28",219.009995,220.539993,218.919998,219.699997,22776800,218.936096,"AAPL" -"2018-08-29",220.149994,223.490005,219.410004,222.979996,27254800,222.204681,"AAPL" -"2018-08-30",223.25,228.259995,222.399994,225.029999,48793800,224.247559,"AAPL" -"2018-08-31",226.509995,228.869995,226,227.630005,43340100,226.838531,"AAPL" -"2018-09-04",228.410004,229.179993,226.630005,228.360001,27390100,227.565979,"AAPL" -"2018-09-05",228.990005,229.669998,225.100006,226.869995,33333000,226.081161,"AAPL" -"2018-09-06",226.229996,227.350006,221.300003,223.100006,34290000,222.32428,"AAPL" -"2018-09-07",221.850006,225.369995,220.710007,221.300003,37619800,220.530533,"AAPL" -"2018-09-10",220.949997,221.850006,216.470001,218.330002,39516500,217.570862,"AAPL" -"2018-09-11",218.009995,224.300003,216.559998,223.850006,35749000,223.071671,"AAPL" -"2018-09-12",224.940002,225,219.839996,221.070007,49278700,220.301346,"AAPL" -"2018-09-13",223.520004,228.350006,222.570007,226.410004,41706400,225.622772,"AAPL" -"2018-09-14",225.75,226.839996,222.520004,223.839996,31999300,223.061691,"AAPL" -"2018-09-17",222.149994,222.949997,217.270004,217.880005,37195100,217.122421,"AAPL" -"2018-09-18",217.789993,221.850006,217.119995,218.240005,31571700,217.481171,"AAPL" -"2018-09-19",218.5,219.619995,215.300003,218.369995,27123800,217.610718,"AAPL" -"2018-09-20",220.240005,222.279999,219.149994,220.029999,26608800,219.264954,"AAPL" -"2018-09-21",220.779999,221.360001,217.289993,217.660004,96246700,216.903198,"AAPL" -"2018-09-24",216.820007,221.259995,216.630005,220.789993,27693400,220.022293,"AAPL" -"2018-09-25",219.75,222.820007,219.699997,222.190002,24554400,221.417435,"AAPL" -"2018-09-26",221,223.75,219.759995,220.419998,23984700,219.653595,"AAPL" -"2018-09-27",223.820007,226.440002,223.539993,224.949997,30181200,224.167831,"AAPL" -"2018-09-28",224.789993,225.839996,224.020004,225.740005,22929400,224.955093,"AAPL" -"2018-10-01",227.949997,229.419998,226.350006,227.259995,23600800,226.469803,"AAPL" -"2018-10-02",227.25,230,226.630005,229.279999,24788200,228.482788,"AAPL" -"2018-10-03",230.050003,233.470001,229.779999,232.070007,28654800,231.263092,"AAPL" -"2018-10-04",230.779999,232.350006,226.729996,227.990005,32042000,227.197281,"AAPL" -"2018-10-05",227.960007,228.410004,220.580002,224.289993,33580500,223.510132,"AAPL" -"2018-10-08",222.210007,224.800003,220.199997,223.770004,29663900,222.991943,"AAPL" -"2018-10-09",223.639999,227.270004,222.25,226.869995,26891000,226.081161,"AAPL" -"2018-10-10",225.460007,226.350006,216.050003,216.360001,41990600,215.607712,"AAPL" -"2018-10-11",214.520004,219.5,212.320007,214.449997,53124400,213.704346,"AAPL" -"2018-10-12",220.419998,222.880005,216.839996,222.110001,40337900,221.337723,"AAPL" -"2018-10-15",221.160004,221.830002,217.270004,217.360001,30791000,216.604233,"AAPL" -"2018-10-16",218.929993,222.990005,216.759995,222.149994,29184000,221.377563,"AAPL" -"2018-10-17",222.300003,222.639999,219.339996,221.190002,22885400,220.420914,"AAPL" -"2018-10-18",217.860001,219.740005,213,216.020004,32581300,215.26889,"AAPL" -"2018-10-19",218.059998,221.259995,217.429993,219.309998,33078700,218.547455,"AAPL" -"2018-10-22",219.789993,223.360001,218.940002,220.649994,28792100,219.882782,"AAPL" -"2018-10-23",215.830002,223.25,214.699997,222.729996,38767800,221.955551,"AAPL" -"2018-10-24",222.600006,224.229996,214.539993,215.089996,40925500,214.342117,"AAPL" -"2018-10-25",217.710007,221.380005,216.75,219.800003,29855800,219.035751,"AAPL" -"2018-10-26",215.899994,220.190002,212.669998,216.300003,47258400,215.547913,"AAPL" -"2018-10-29",219.190002,219.690002,206.089996,212.240005,45935500,211.502045,"AAPL" -"2018-10-30",211.149994,215.179993,209.270004,213.300003,36660000,212.55835,"AAPL" -"2018-10-31",216.880005,220.449997,216.619995,218.860001,38358900,218.099014,"AAPL" -"2018-11-01",219.050003,222.360001,216.809998,222.220001,58323200,221.447327,"AAPL" -"2018-11-02",209.550003,213.649994,205.429993,207.479996,91328700,206.758575,"AAPL" -"2018-11-05",204.300003,204.389999,198.169998,201.589996,66163700,200.889053,"AAPL" -"2018-11-06",201.919998,204.720001,201.690002,203.770004,31882900,203.061493,"AAPL" -"2018-11-07",205.970001,210.059998,204.130005,209.949997,33355400,209.219986,"AAPL" -"2010-01-04",136.25,136.610001,133.139999,133.899994,7599900,133.899994,"AMZN" -"2010-01-05",133.429993,135.479996,131.809998,134.690002,8851900,134.690002,"AMZN" -"2010-01-06",134.600006,134.729996,131.649994,132.25,7178800,132.25,"AMZN" -"2010-01-07",132.009995,132.320007,128.800003,130,11030200,130,"AMZN" -"2010-01-08",130.559998,133.679993,129.029999,133.520004,9830500,133.520004,"AMZN" -"2010-01-11",132.619995,132.800003,129.210007,130.309998,8779400,130.309998,"AMZN" -"2010-01-12",128.990005,129.820007,126.550003,127.349998,9096300,127.349998,"AMZN" -"2010-01-13",127.900002,129.710007,125.75,129.110001,10723200,129.110001,"AMZN" -"2010-01-14",129.139999,130.380005,126.400002,127.349998,9774900,127.349998,"AMZN" -"2010-01-15",129.179993,129.649994,127.059998,127.139999,15376500,127.139999,"AMZN" -"2010-01-19",126.309998,128,124.330002,127.610001,8892600,127.610001,"AMZN" -"2010-01-20",127.129997,129.199997,125.080002,125.779999,9074700,125.779999,"AMZN" -"2010-01-21",127.260002,128.149994,125,126.620003,9970600,126.620003,"AMZN" -"2010-01-22",125.599998,127.669998,120.760002,121.43,11568900,121.43,"AMZN" -"2010-01-25",122.099998,122.279999,118.120003,120.309998,12023900,120.309998,"AMZN" -"2010-01-26",120.559998,122.980003,119.059998,119.480003,9559000,119.480003,"AMZN" -"2010-01-27",121.029999,123.330002,118.800003,122.75,14765300,122.75,"AMZN" -"2010-01-28",124.43,127.199997,122.800003,126.029999,27293100,126.029999,"AMZN" -"2010-01-29",129.770004,131.850006,124.139999,125.410004,29471300,125.410004,"AMZN" -"2010-02-01",123.18,124.860001,113.82,118.870003,37774400,118.870003,"AMZN" -"2010-02-02",118.790001,118.980003,114.400002,118.120003,23079700,118.120003,"AMZN" -"2010-02-03",117.120003,119.610001,116.559998,119.099998,12405900,119.099998,"AMZN" -"2010-02-04",118.639999,120.330002,115.739998,115.940002,12784000,115.940002,"AMZN" -"2010-02-05",115.879997,117.650002,114.099998,117.389999,11024800,117.389999,"AMZN" -"2010-02-08",119.379997,121,116.559998,116.830002,9890200,116.830002,"AMZN" -"2010-02-09",118.199997,119.089996,117,118.029999,9223000,118.029999,"AMZN" -"2010-02-10",118,118.610001,116,117.360001,6233200,117.360001,"AMZN" -"2010-02-11",117.209999,120.419998,116.5,120.089996,8343500,120.089996,"AMZN" -"2010-02-12",118.989998,119.940002,117.5,119.660004,8073500,119.660004,"AMZN" -"2010-02-16",120.059998,120.5,117.18,117.529999,8932700,117.529999,"AMZN" -"2010-02-17",117.07,117.129997,115.550003,116.309998,8944800,116.309998,"AMZN" -"2010-02-18",115.839996,118.510002,114.82,118.080002,9800100,118.080002,"AMZN" -"2010-02-19",117.910004,119.089996,117,117.519997,7115600,117.519997,"AMZN" -"2010-02-22",117.370003,118.970001,116.18,118.010002,6807300,118.010002,"AMZN" -"2010-02-23",118.010002,119.25,116.510002,117.239998,7068200,117.239998,"AMZN" -"2010-02-24",117.959999,119.800003,117.150002,119.720001,7389900,119.720001,"AMZN" -"2010-02-25",118.169998,118.339996,115.849998,118.199997,9533400,118.199997,"AMZN" -"2010-02-26",117.879997,119.43,117,118.400002,5721600,118.400002,"AMZN" -"2010-03-01",118.699997,124.660004,117.529999,124.540001,13296500,124.540001,"AMZN" -"2010-03-02",125.010002,127.349998,124.800003,125.529999,12097500,125.529999,"AMZN" -"2010-03-03",125.400002,126.940002,124.43,125.889999,6440400,125.889999,"AMZN" -"2010-03-04",125.980003,128.850006,125.57,128.529999,7509700,128.529999,"AMZN" -"2010-03-05",129.130005,129.449997,127.07,128.910004,6769300,128.910004,"AMZN" -"2010-03-08",128.300003,130.850006,127.709999,130.110001,5605900,130.110001,"AMZN" -"2010-03-09",129.589996,130.809998,127.970001,128.820007,6070800,128.820007,"AMZN" -"2010-03-10",129.110001,131.169998,128.479996,130.509995,5625700,130.509995,"AMZN" -"2010-03-11",130.449997,133.619995,130.360001,133.580002,7240800,133.580002,"AMZN" -"2010-03-12",134.199997,134.199997,131.179993,131.820007,6150800,131.820007,"AMZN" -"2010-03-15",131.699997,132,128.630005,131.130005,6329200,131.130005,"AMZN" -"2010-03-16",131.240005,132.289993,130.5,131.789993,4132500,131.789993,"AMZN" -"2010-03-17",132.410004,132.690002,131.220001,131.339996,4358800,131.339996,"AMZN" -"2010-03-18",131.020004,132.850006,130.440002,132.759995,5021300,132.759995,"AMZN" -"2010-03-19",133.710007,133.710007,129.660004,130.350006,8905000,130.350006,"AMZN" -"2010-03-22",130.199997,130.960007,128.639999,130.470001,5383400,130.470001,"AMZN" -"2010-03-23",130.889999,130.940002,128.070007,129.259995,4213100,129.259995,"AMZN" -"2010-03-24",128.639999,129.399994,127.199997,128.039993,4696400,128.039993,"AMZN" -"2010-03-25",129.139999,136.910004,128.039993,134.729996,16209600,134.729996,"AMZN" -"2010-03-26",134.899994,136.990005,133.759995,135.059998,6565700,135.059998,"AMZN" -"2010-03-29",135.369995,136.630005,134.330002,135.119995,4626900,135.119995,"AMZN" -"2010-03-30",135.740005,138.190002,135.360001,136.580002,6192700,136.580002,"AMZN" -"2010-03-31",136,136.800003,134.479996,135.770004,4600600,135.770004,"AMZN" -"2010-04-01",135.800003,136.509995,131.179993,131.809998,8785800,131.809998,"AMZN" -"2010-04-05",132.850006,133.740005,130.779999,131.490005,5816500,131.490005,"AMZN" -"2010-04-06",131.229996,136,131.179993,135.559998,7950300,135.559998,"AMZN" -"2010-04-07",135.960007,136.080002,133.860001,134.869995,5945400,134.869995,"AMZN" -"2010-04-08",134.710007,141.25,134.710007,140.960007,12689100,140.960007,"AMZN" -"2010-04-09",140.720001,141.330002,139.070007,140.059998,6011100,140.059998,"AMZN" -"2010-04-12",140,142.910004,139.679993,141.199997,5445300,141.199997,"AMZN" -"2010-04-13",141.229996,141.979996,139.119995,140.160004,4785500,140.160004,"AMZN" -"2010-04-14",140.339996,144.5,139.199997,144.279999,7900300,144.279999,"AMZN" -"2010-04-15",144.550003,147.089996,144,145.820007,7829600,145.820007,"AMZN" -"2010-04-16",144.880005,147.169998,141.449997,142.169998,8396800,142.169998,"AMZN" -"2010-04-19",142.350006,143.669998,139.130005,142.429993,6022000,142.429993,"AMZN" -"2010-04-20",143.830002,144.639999,142.100006,144.199997,4311700,144.199997,"AMZN" -"2010-04-21",145.169998,149,143.520004,146.429993,7374400,146.429993,"AMZN" -"2010-04-22",147.009995,151.089996,145.880005,150.089996,15165800,150.089996,"AMZN" -"2010-04-23",145.380005,149.089996,142.419998,143.630005,18975200,143.630005,"AMZN" -"2010-04-26",143.199997,147.729996,142.899994,147.110001,9318300,147.110001,"AMZN" -"2010-04-27",145.550003,146.440002,141.110001,142.020004,8639000,142.020004,"AMZN" -"2010-04-28",142.589996,142.75,138.690002,139.350006,9235300,139.350006,"AMZN" -"2010-04-29",140.089996,142.449997,139.789993,141.729996,6314200,141.729996,"AMZN" -"2010-04-30",141.399994,141.399994,136.910004,137.100006,6113500,137.100006,"AMZN" -"2010-05-03",137.199997,139.440002,136.110001,137.490005,5654600,137.490005,"AMZN" -"2010-05-04",135.619995,135.809998,128.380005,129.830002,12667800,129.830002,"AMZN" -"2010-05-05",128,131.610001,127.550003,130.929993,9458100,130.929993,"AMZN" -"2010-05-06",130,132.330002,120.599998,128.710007,10189000,128.710007,"AMZN" -"2010-05-07",127.970001,131.179993,123.760002,124.980003,11927600,124.980003,"AMZN" -"2010-05-10",129.729996,132.210007,129.259995,131.289993,6806100,131.289993,"AMZN" -"2010-05-11",129.949997,133.080002,128.470001,130.460007,6044100,130.460007,"AMZN" -"2010-05-12",131.410004,134.130005,129.679993,133.869995,5904500,133.869995,"AMZN" -"2010-05-13",133.929993,136.990005,131,131.470001,5940200,131.470001,"AMZN" -"2010-05-14",130.360001,131,126.760002,128.529999,5277800,128.529999,"AMZN" -"2010-05-17",128.240005,129.949997,125.800003,128.910004,5642200,128.910004,"AMZN" -"2010-05-18",130.139999,131.25,125.510002,126.279999,5256900,126.279999,"AMZN" -"2010-05-19",125.510002,127.93,123.800003,124.589996,6463300,124.589996,"AMZN" -"2010-05-20",122.639999,125,118.779999,119.709999,8594400,119.709999,"AMZN" -"2010-05-21",117.900002,124.970001,117.519997,122.720001,7966900,122.720001,"AMZN" -"2010-05-24",122.57,124.5,120.650002,122.120003,4535900,122.120003,"AMZN" -"2010-05-25",118.540001,125.190002,118.5,124.860001,6913400,124.860001,"AMZN" -"2010-05-26",125.050003,125.790001,122.300003,123.209999,6964600,123.209999,"AMZN" -"2010-05-27",124.980003,126.849998,120.599998,126.699997,4747700,126.699997,"AMZN" -"2010-05-28",126.07,127.599998,124.010002,125.459999,3954800,125.459999,"AMZN" -"2010-06-01",124.970001,126.57,123.019997,123.239998,3659500,123.239998,"AMZN" -"2010-06-02",124.019997,126.43,121.650002,126.309998,4764700,126.309998,"AMZN" -"2010-06-03",126.25,129.149994,124.849998,128.759995,5276900,128.759995,"AMZN" -"2010-06-04",126.330002,128.199997,122.18,122.769997,5497700,122.769997,"AMZN" -"2010-06-07",125.839996,126.610001,121.669998,122.010002,6566400,122.010002,"AMZN" -"2010-06-08",122,122,115.800003,118.839996,11484400,118.839996,"AMZN" -"2010-06-09",120.309998,121.470001,117.360001,117.910004,7369200,117.910004,"AMZN" -"2010-06-10",120,123.5,119.199997,123.209999,6061800,123.209999,"AMZN" -"2010-06-11",121.389999,123.529999,120.290001,123.029999,4204600,123.029999,"AMZN" -"2010-06-14",124.239998,125.699997,123.5,123.830002,3923000,123.830002,"AMZN" -"2010-06-15",123.199997,126.919998,122.5,126.839996,4541000,126.839996,"AMZN" -"2010-06-16",125.389999,127.980003,125.360001,126.900002,3964300,126.900002,"AMZN" -"2010-06-17",126.739998,127.800003,124.690002,125.889999,3479000,125.889999,"AMZN" -"2010-06-18",126.480003,127.480003,125.07,125.830002,3836000,125.830002,"AMZN" -"2010-06-21",126.790001,127.480003,121.410004,122.550003,5327700,122.550003,"AMZN" -"2010-06-22",122.650002,125.230003,121.550003,122.309998,6207200,122.309998,"AMZN" -"2010-06-23",122.110001,123.220001,120.040001,121.449997,5455100,121.449997,"AMZN" -"2010-06-24",120.610001,120.849998,116.800003,118.330002,7771100,118.330002,"AMZN" -"2010-06-25",118.139999,121.760002,117.629997,121,5769700,121,"AMZN" -"2010-06-28",118.849998,120.040001,117.099998,117.800003,5612200,117.800003,"AMZN" -"2010-06-29",116.260002,116.480003,106.010002,108.610001,12866300,108.610001,"AMZN" -"2010-06-30",108.580002,112.68,108.110001,109.260002,9740700,109.260002,"AMZN" -"2010-07-01",108.900002,111.690002,106.699997,110.959999,8529800,110.959999,"AMZN" -"2010-07-02",110.919998,111.290001,108.559998,109.139999,4477100,109.139999,"AMZN" -"2010-07-06",110.650002,112.529999,109,110.059998,5219300,110.059998,"AMZN" -"2010-07-07",109.839996,113.629997,109.809998,113.43,4941000,113.43,"AMZN" -"2010-07-08",115.019997,117.480003,114.07,116.220001,6775000,116.220001,"AMZN" -"2010-07-09",116.550003,117.400002,114.650002,117.260002,4065100,117.260002,"AMZN" -"2010-07-12",117.809998,119.699997,117.32,119.510002,4783600,119.510002,"AMZN" -"2010-07-13",120.690002,124.879997,120.300003,123.650002,7091100,123.650002,"AMZN" -"2010-07-14",123.029999,123.75,121.470001,123.300003,5257000,123.300003,"AMZN" -"2010-07-15",120.129997,122.480003,119.260002,122.059998,6047700,122.059998,"AMZN" -"2010-07-16",121.279999,121.919998,118.010002,118.489998,6227900,118.489998,"AMZN" -"2010-07-19",118.379997,120.739998,117,119.940002,5030900,119.940002,"AMZN" -"2010-07-20",120.610001,120.709999,117.510002,120.099998,6785000,120.099998,"AMZN" -"2010-07-21",120.620003,121.25,117.260002,117.43,5011700,117.43,"AMZN" -"2010-07-22",118.709999,120.870003,118.019997,120.07,15003400,120.07,"AMZN" -"2010-07-23",105.93,119.279999,105.800003,118.870003,42421100,118.870003,"AMZN" -"2010-07-26",118.260002,118.599998,114.879997,118.400002,11137800,118.400002,"AMZN" -"2010-07-27",118.43,118.5,115.07,117.129997,7796100,117.129997,"AMZN" -"2010-07-28",117,118.199997,116.400002,117.129997,5472300,117.129997,"AMZN" -"2010-07-29",117.989998,118.870003,115.519997,116.860001,6175800,116.860001,"AMZN" -"2010-07-30",115.529999,118.739998,114.510002,117.889999,7077500,117.889999,"AMZN" -"2010-08-02",119.150002,120.379997,117.57,120.07,5443700,120.07,"AMZN" -"2010-08-03",120,122.870003,119.68,122.419998,5953800,122.419998,"AMZN" -"2010-08-04",123.059998,128.470001,123,127.580002,9270800,127.580002,"AMZN" -"2010-08-05",126.769997,128,125.82,127.830002,4282300,127.830002,"AMZN" -"2010-08-06",126.720001,128.399994,125.900002,128.320007,5065200,128.320007,"AMZN" -"2010-08-09",128.460007,129.929993,127.849998,128.830002,5085800,128.830002,"AMZN" -"2010-08-10",127.949997,130,127.379997,130,5706900,130,"AMZN" -"2010-08-11",128.100006,128.119995,125.199997,125.889999,5541700,125.889999,"AMZN" -"2010-08-12",123.760002,127,123.550003,126.559998,4367900,126.559998,"AMZN" -"2010-08-13",126.059998,127.480003,124.260002,124.690002,3976600,124.690002,"AMZN" -"2010-08-16",123.610001,127.370003,123.040001,126.07,4024700,126.07,"AMZN" -"2010-08-17",127.339996,129.979996,126.790001,128.860001,5044700,128.860001,"AMZN" -"2010-08-18",129.25,130.809998,128.259995,129.649994,7901500,129.649994,"AMZN" -"2010-08-19",129.220001,130.020004,126.82,127.57,5582500,127.57,"AMZN" -"2010-08-20",127.199997,128.039993,126.019997,127.760002,4170100,127.760002,"AMZN" -"2010-08-23",127.860001,129.220001,126.5,126.599998,3861300,126.599998,"AMZN" -"2010-08-24",125.410004,125.440002,123.18,124.529999,5369700,124.529999,"AMZN" -"2010-08-25",123.849998,127.370003,123.830002,126.849998,5344500,126.849998,"AMZN" -"2010-08-26",127.150002,127.589996,124.82,124.860001,4694500,124.860001,"AMZN" -"2010-08-27",125.459999,126.639999,122.25,126.639999,5080000,126.639999,"AMZN" -"2010-08-30",126.029999,126.949997,123.690002,123.790001,3426000,123.790001,"AMZN" -"2010-08-31",122.849998,125.900002,122.5,124.830002,4225600,124.830002,"AMZN" -"2010-09-01",126.360001,132.600006,126.169998,132.490005,7138300,132.490005,"AMZN" -"2010-09-02",132.169998,135.210007,132.050003,135.210007,5407400,135.210007,"AMZN" -"2010-09-03",136.889999,139.5,136.630005,138.789993,6581200,138.789993,"AMZN" -"2010-09-07",137.559998,138.600006,136.889999,137.220001,3883000,137.220001,"AMZN" -"2010-09-08",137.929993,139.699997,136.449997,139.139999,5828500,139.139999,"AMZN" -"2010-09-09",140.389999,141.369995,139.259995,140.380005,4958000,140.380005,"AMZN" -"2010-09-10",140.75,142.600006,140.039993,142.440002,5043600,142.440002,"AMZN" -"2010-09-13",144.070007,145.740005,143.759995,145.070007,5077400,145.070007,"AMZN" -"2010-09-14",144.5,146.699997,143.830002,145.75,4319400,145.75,"AMZN" -"2010-09-15",144.880005,145.619995,143.559998,145.449997,4903600,145.449997,"AMZN" -"2010-09-16",145.399994,148.229996,145.160004,148.130005,5827000,148.130005,"AMZN" -"2010-09-17",148.899994,148.979996,146.5,148.320007,7259600,148.320007,"AMZN" -"2010-09-20",148.699997,151.949997,147.350006,151.300003,6449400,151.300003,"AMZN" -"2010-09-21",150.759995,153.309998,149.600006,150.729996,7542000,150.729996,"AMZN" -"2010-09-22",149.839996,152.699997,149.100006,151.830002,6612400,151.830002,"AMZN" -"2010-09-23",151.199997,155.919998,150.970001,152.850006,7065600,152.850006,"AMZN" -"2010-09-24",155.429993,160.889999,155.419998,160.729996,10590600,160.729996,"AMZN" -"2010-09-27",160.220001,161.199997,157.880005,159.369995,6446300,159.369995,"AMZN" -"2010-09-28",159.839996,160.880005,154.889999,159.699997,8494200,159.699997,"AMZN" -"2010-09-29",159.029999,161.779999,157.75,158.990005,7287500,158.990005,"AMZN" -"2010-09-30",160.009995,160.929993,155.600006,157.059998,7606000,157.059998,"AMZN" -"2010-10-01",157.080002,157.440002,152.199997,153.710007,8683400,153.710007,"AMZN" -"2010-10-04",153.949997,155.960007,152.789993,155.389999,5346500,155.389999,"AMZN" -"2010-10-05",157.080002,161.210007,157.009995,160.869995,5620000,160.869995,"AMZN" -"2010-10-06",160.600006,160.679993,154.600006,155.399994,6060800,155.399994,"AMZN" -"2010-10-07",156.509995,157.399994,153.389999,156.270004,4622000,156.270004,"AMZN" -"2010-10-08",155.179993,156.279999,152.779999,155.550003,6918400,155.550003,"AMZN" -"2010-10-11",154.889999,156.630005,152.339996,153.029999,4486400,153.029999,"AMZN" -"2010-10-12",152.509995,156.949997,151.399994,156.479996,5280800,156.479996,"AMZN" -"2010-10-13",156.690002,156.789993,153.850006,155.169998,5632800,155.169998,"AMZN" -"2010-10-14",155.160004,156.949997,154.229996,155.529999,4024100,155.529999,"AMZN" -"2010-10-15",158.419998,164.880005,156.75,164.639999,10135500,164.639999,"AMZN" -"2010-10-18",165,165.190002,161.820007,163.559998,6331300,163.559998,"AMZN" -"2010-10-19",160.679993,162.800003,157,158.669998,7525000,158.669998,"AMZN" -"2010-10-20",158.779999,159.869995,156.570007,158.669998,5790400,158.669998,"AMZN" -"2010-10-21",162.669998,166.130005,161.289993,164.970001,13482500,164.970001,"AMZN" -"2010-10-22",162.449997,170.169998,162.270004,169.130005,16318400,169.130005,"AMZN" -"2010-10-25",171.570007,171.990005,168.320007,169,6530900,169,"AMZN" -"2010-10-26",167.570007,171,167.5,169.949997,4689600,169.949997,"AMZN" -"2010-10-27",168.910004,169.75,166.539993,167.509995,5721800,167.509995,"AMZN" -"2010-10-28",168.309998,168.490005,165.050003,166.839996,4684400,166.839996,"AMZN" -"2010-10-29",165.800003,168.5,164.809998,165.229996,4998500,165.229996,"AMZN" -"2010-11-01",164.449997,164.580002,161.520004,162.580002,5239900,162.580002,"AMZN" -"2010-11-02",163.75,165.940002,163.360001,164.610001,4260000,164.610001,"AMZN" -"2010-11-03",165.399994,168.610001,162.289993,168.470001,6112100,168.470001,"AMZN" -"2010-11-04",169.860001,172.529999,168.399994,168.929993,7395900,168.929993,"AMZN" -"2010-11-05",169.350006,171.649994,168.589996,170.770004,5212200,170.770004,"AMZN" -"2010-11-08",170.839996,173.199997,168.779999,171.990005,5706000,171.990005,"AMZN" -"2010-11-09",172.669998,173.139999,169.059998,170.270004,3978600,170.270004,"AMZN" -"2010-11-10",170.589996,173.369995,169.410004,173.330002,5440300,173.330002,"AMZN" -"2010-11-11",171,172.050003,169.419998,170.369995,5691700,170.369995,"AMZN" -"2010-11-12",170.119995,171.259995,165.050003,165.679993,7160600,165.679993,"AMZN" -"2010-11-15",165.160004,165.350006,158.559998,158.899994,9648600,158.899994,"AMZN" -"2010-11-16",158.740005,160.910004,156.770004,157.779999,6571400,157.779999,"AMZN" -"2010-11-17",157.839996,160.850006,157.550003,158.350006,4524900,158.350006,"AMZN" -"2010-11-18",160.740005,165,160.740005,164.169998,6225300,164.169998,"AMZN" -"2010-11-19",163.949997,164.990005,162.839996,164.820007,4464800,164.820007,"AMZN" -"2010-11-22",165.100006,170.600006,165,170.389999,6142500,170.389999,"AMZN" -"2010-11-23",168.610001,168.809998,164.619995,168.199997,6465300,168.199997,"AMZN" -"2010-11-24",171.529999,177.889999,171.529999,177.25,10042500,177.25,"AMZN" -"2010-11-26",177.360001,178.380005,176.160004,177.199997,4271600,177.199997,"AMZN" -"2010-11-29",179.990005,181.839996,177.570007,179.490005,9695000,179.490005,"AMZN" -"2010-11-30",176.949997,177.699997,174.899994,175.399994,6762200,175.399994,"AMZN" -"2010-12-01",179.160004,179.320007,176,176.550003,5770100,176.550003,"AMZN" -"2010-12-02",176.860001,177.449997,173.919998,176.529999,5537600,176.529999,"AMZN" -"2010-12-03",175.5,176.399994,174.050003,175.679993,4907500,175.679993,"AMZN" -"2010-12-06",175.520004,178.429993,174.600006,178.050003,5654200,178.050003,"AMZN" -"2010-12-07",180.5,181.470001,176.570007,176.770004,5077100,176.770004,"AMZN" -"2010-12-08",177.490005,178.160004,175.199997,176.289993,3726900,176.289993,"AMZN" -"2010-12-09",177.770004,178.110001,173.800003,174.850006,4555500,174.850006,"AMZN" -"2010-12-10",174.880005,175.949997,173.360001,175.619995,3565500,175.619995,"AMZN" -"2010-12-13",176.330002,177.940002,173.729996,174.25,4202500,174.25,"AMZN" -"2010-12-14",174.279999,175.759995,173.089996,173.940002,3685300,173.940002,"AMZN" -"2010-12-15",173.720001,179,173.589996,175.570007,5810500,175.570007,"AMZN" -"2010-12-16",175.580002,178.300003,175.039993,178.039993,4121500,178.039993,"AMZN" -"2010-12-17",178.410004,178.75,177.020004,177.580002,4507300,177.580002,"AMZN" -"2010-12-20",179.270004,183.979996,178.039993,183.289993,8735300,183.289993,"AMZN" -"2010-12-21",183.880005,185.649994,182.600006,184.75,5111000,184.75,"AMZN" -"2010-12-22",185,185.449997,184.110001,184.759995,2578100,184.759995,"AMZN" -"2010-12-23",184.339996,184.979996,181.889999,182.589996,3358200,182.589996,"AMZN" -"2010-12-27",181.899994,183.139999,180.449997,182.139999,2249400,182.139999,"AMZN" -"2010-12-28",182.100006,182.770004,181.050003,181.089996,1975000,181.089996,"AMZN" -"2010-12-29",181.800003,184.350006,180.410004,183.369995,3120100,183.369995,"AMZN" -"2010-12-30",183.919998,184.550003,182.75,182.75,1961200,182.75,"AMZN" -"2010-12-31",181.960007,182.300003,179.509995,180,3451900,180,"AMZN" -"2011-01-03",181.369995,186,181.210007,184.220001,5331400,184.220001,"AMZN" -"2011-01-04",186.149994,187.699997,183.779999,185.009995,5031800,185.009995,"AMZN" -"2011-01-05",184.100006,187.449997,184.070007,187.419998,3418800,187.419998,"AMZN" -"2011-01-06",186.5,187.410004,185.25,185.860001,3179700,185.860001,"AMZN" -"2011-01-07",187.880005,188.449997,183.740005,185.490005,5221700,185.490005,"AMZN" -"2011-01-10",185.039993,185.289993,182.509995,184.679993,3375900,184.679993,"AMZN" -"2011-01-11",185.419998,186,183.210007,184.339996,2814200,184.339996,"AMZN" -"2011-01-12",185.360001,185.380005,183.300003,184.080002,2679100,184.080002,"AMZN" -"2011-01-13",183.600006,186.449997,183.509995,185.529999,3367000,185.529999,"AMZN" -"2011-01-14",185.5,188.940002,184.919998,188.75,3662800,188.75,"AMZN" -"2011-01-18",188.660004,191.600006,188.25,191.25,3896200,191.25,"AMZN" -"2011-01-19",190.899994,191,186.210007,186.869995,3882400,186.869995,"AMZN" -"2011-01-20",185.289993,186.850006,181,181.960007,5709900,181.960007,"AMZN" -"2011-01-21",183,183.25,176.839996,177.419998,6806200,177.419998,"AMZN" -"2011-01-24",177.949997,178.490005,174.149994,176.850006,5600300,176.850006,"AMZN" -"2011-01-25",175.5,176.75,174.279999,176.699997,4651000,176.699997,"AMZN" -"2011-01-26",177.509995,177.889999,174.630005,175.389999,3762200,175.389999,"AMZN" -"2011-01-27",177.479996,185,177.309998,184.449997,14594400,184.449997,"AMZN" -"2011-01-28",171.449997,173.710007,166.899994,171.139999,19908200,171.139999,"AMZN" -"2011-01-31",170.160004,171.440002,167.410004,169.639999,6718100,169.639999,"AMZN" -"2011-02-01",170.520004,173.100006,169.509995,172.110001,5085900,172.110001,"AMZN" -"2011-02-02",171.419998,175.199997,170.869995,173.529999,4547500,173.529999,"AMZN" -"2011-02-03",173.5,174.669998,171.949997,173.710007,3678900,173.710007,"AMZN" -"2011-02-04",174,177.190002,173.75,175.929993,4347800,175.929993,"AMZN" -"2011-02-07",176.149994,177.550003,174.770004,176.429993,5254700,176.429993,"AMZN" -"2011-02-08",176.660004,183.110001,176.589996,183.059998,7794900,183.059998,"AMZN" -"2011-02-09",183.149994,186.470001,182.259995,185.300003,8312700,185.300003,"AMZN" -"2011-02-10",184.389999,187.240005,183.600006,186.210007,5331400,186.210007,"AMZN" -"2011-02-11",185.559998,189.5,185.369995,189.25,4487900,189.25,"AMZN" -"2011-02-14",189.25,191.399994,188.350006,190.419998,4061300,190.419998,"AMZN" -"2011-02-15",188.729996,190.490005,188.25,189.029999,3890900,189.029999,"AMZN" -"2011-02-16",189.770004,190,186.350006,186.619995,4628200,186.619995,"AMZN" -"2011-02-17",185.770004,189.089996,185.309998,187.759995,3425500,187.759995,"AMZN" -"2011-02-18",187.539993,188.5,185.130005,186.5,4178600,186.5,"AMZN" -"2011-02-22",183.679993,184.720001,179.320007,180.419998,5637100,180.419998,"AMZN" -"2011-02-23",180.25,181.149994,174.389999,176.679993,5482000,176.679993,"AMZN" -"2011-02-24",176.860001,179.75,174.559998,177.75,4656500,177.75,"AMZN" -"2011-02-25",178.949997,180.75,177.100006,177.240005,4191400,177.240005,"AMZN" -"2011-02-28",173.910004,175.889999,172.149994,173.289993,6783200,173.289993,"AMZN" -"2011-03-01",173.529999,173.960007,168.669998,169.440002,5847100,169.440002,"AMZN" -"2011-03-02",169.089996,173.300003,168.350006,172.020004,5185700,172.020004,"AMZN" -"2011-03-03",173.710007,174.460007,172.050003,172.789993,4138200,172.789993,"AMZN" -"2011-03-04",172.619995,172.75,169.509995,171.669998,4924300,171.669998,"AMZN" -"2011-03-07",171.919998,172.089996,166.240005,169.080002,5932900,169.080002,"AMZN" -"2011-03-08",169.389999,169.710007,166.720001,166.889999,4219000,166.889999,"AMZN" -"2011-03-09",166.669998,169.75,163.899994,169.050003,7108900,169.050003,"AMZN" -"2011-03-10",167.070007,168.470001,164.820007,166.139999,5998400,166.139999,"AMZN" -"2011-03-11",165.5,169.199997,164.119995,168.070007,4609900,168.070007,"AMZN" -"2011-03-14",166.600006,168.080002,164.570007,166.729996,4022000,166.729996,"AMZN" -"2011-03-15",161.389999,166.880005,160.759995,165.080002,4934500,165.080002,"AMZN" -"2011-03-16",164.699997,168.139999,162.869995,164.699997,5208100,164.699997,"AMZN" -"2011-03-17",165.910004,166.300003,160.779999,160.970001,6471400,160.970001,"AMZN" -"2011-03-18",161.190002,163.539993,160.589996,161.820007,7442700,161.820007,"AMZN" -"2011-03-21",163.369995,165.789993,161.720001,164.520004,4055100,164.520004,"AMZN" -"2011-03-22",164.070007,164.440002,162.25,162.600006,3611400,162.600006,"AMZN" -"2011-03-23",162.300003,166.259995,160.820007,165.320007,4721300,165.320007,"AMZN" -"2011-03-24",168.210007,172,167.360001,171.100006,6283200,171.100006,"AMZN" -"2011-03-25",171.639999,173.490005,170.300003,170.979996,4293800,170.979996,"AMZN" -"2011-03-28",171.800003,172.5,169.25,169.350006,3400800,169.350006,"AMZN" -"2011-03-29",170.729996,174.839996,170.070007,174.619995,4884600,174.619995,"AMZN" -"2011-03-30",177.779999,181.160004,177.660004,179.419998,6859300,179.419998,"AMZN" -"2011-03-31",179.309998,181.570007,178.5,180.130005,4826500,180.130005,"AMZN" -"2011-04-01",181.580002,183.25,178.589996,180.130005,5684100,180.130005,"AMZN" -"2011-04-04",180.889999,183.610001,180.690002,182.940002,4186400,182.940002,"AMZN" -"2011-04-05",182.100006,186.360001,181.800003,185.289993,5569200,185.289993,"AMZN" -"2011-04-06",186.149994,188.270004,181.119995,182.759995,5430700,182.759995,"AMZN" -"2011-04-07",182.779999,185.169998,181.759995,184.910004,4564000,184.910004,"AMZN" -"2011-04-08",185.259995,186.220001,182.779999,184.710007,3726400,184.710007,"AMZN" -"2011-04-11",184.860001,186.490005,181.850006,184.039993,3297100,184.039993,"AMZN" -"2011-04-12",183.059998,184.589996,179.419998,180.479996,5334500,180.479996,"AMZN" -"2011-04-13",180.830002,182.880005,179.800003,182.289993,4216300,182.289993,"AMZN" -"2011-04-14",181.389999,182.080002,179.360001,181.820007,3588200,181.820007,"AMZN" -"2011-04-15",181,181.779999,179.020004,180.009995,4272400,180.009995,"AMZN" -"2011-04-18",178.380005,178.910004,175.369995,178.339996,4616500,178.339996,"AMZN" -"2011-04-19",178.350006,179.470001,176.600006,178.820007,2646000,178.820007,"AMZN" -"2011-04-20",181.619995,185,181.589996,183.869995,4067500,183.869995,"AMZN" -"2011-04-21",184.559998,185.970001,183.050003,185.889999,3348100,185.889999,"AMZN" -"2011-04-25",185.649994,186.350006,183.770004,185.419998,3438100,185.419998,"AMZN" -"2011-04-26",186.270004,186.419998,180.740005,182.300003,11200000,182.300003,"AMZN" -"2011-04-27",183.199997,197.800003,182.75,196.630005,23623000,196.630005,"AMZN" -"2011-04-28",195.960007,196.789993,192.270004,195.070007,7300000,195.070007,"AMZN" -"2011-04-29",194.380005,196.589996,193.779999,195.809998,6640900,195.809998,"AMZN" -"2011-05-02",196.570007,203.419998,196.179993,201.190002,9398100,201.190002,"AMZN" -"2011-05-03",201,202.589996,196.690002,198.449997,6100000,198.449997,"AMZN" -"2011-05-04",198.25,201.860001,195.369995,199.970001,6550000,199.970001,"AMZN" -"2011-05-05",198.660004,201,196.119995,197.110001,4600000,197.110001,"AMZN" -"2011-05-06",199.100006,199.559998,196.559998,197.600006,4013900,197.600006,"AMZN" -"2011-05-09",198.339996,202.360001,196.779999,200.800003,5825400,200.800003,"AMZN" -"2011-05-10",201.940002,205.289993,201.559998,203.940002,5885900,203.940002,"AMZN" -"2011-05-11",203.119995,205.5,202.25,204.380005,4809000,204.380005,"AMZN" -"2011-05-12",204.220001,206.190002,200.619995,206.070007,4800000,206.070007,"AMZN" -"2011-05-13",205.699997,206.389999,202.360001,202.559998,4123700,202.559998,"AMZN" -"2011-05-16",200.539993,200.899994,191.369995,192.509995,9386400,192.509995,"AMZN" -"2011-05-17",191.820007,195.979996,191.759995,194.809998,7073300,194.809998,"AMZN" -"2011-05-18",194.130005,198.279999,193.25,197.089996,4955800,197.089996,"AMZN" -"2011-05-19",198.330002,199.949997,197.550003,198.800003,3701200,198.800003,"AMZN" -"2011-05-20",197.949997,199.800003,197.240005,198.649994,3381000,198.649994,"AMZN" -"2011-05-23",195.559998,197.289993,192.020004,196.220001,4200000,196.220001,"AMZN" -"2011-05-24",197,197,193,193.270004,2972700,193.270004,"AMZN" -"2011-05-25",193.570007,194.350006,191.139999,192.259995,4661300,192.259995,"AMZN" -"2011-05-26",191.240005,196.449997,190.880005,195,4075200,195,"AMZN" -"2011-05-27",194.759995,196.119995,193.5,194.130005,2352600,194.130005,"AMZN" -"2011-05-31",195.940002,198.440002,195.029999,196.690002,3409000,196.690002,"AMZN" -"2011-06-01",196.059998,197.259995,192.050003,192.399994,3445200,192.399994,"AMZN" -"2011-06-02",192.279999,194.440002,190.559998,193.649994,3044900,193.649994,"AMZN" -"2011-06-03",191.229996,193.210007,187.619995,188.320007,4974500,188.320007,"AMZN" -"2011-06-06",188.009995,189.850006,185.179993,185.690002,3716000,185.690002,"AMZN" -"2011-06-07",185.720001,190.630005,185.520004,187.550003,4866500,187.550003,"AMZN" -"2011-06-08",187.449997,189.809998,186.320007,188.050003,3716600,188.050003,"AMZN" -"2011-06-09",189.740005,191.759995,185.710007,189.679993,4187300,189.679993,"AMZN" -"2011-06-10",189.25,190.770004,186.279999,186.529999,3760400,186.529999,"AMZN" -"2011-06-13",186.809998,189.309998,184.860001,186.289993,3868900,186.289993,"AMZN" -"2011-06-14",188.990005,190.720001,187.070007,189.960007,3960300,189.960007,"AMZN" -"2011-06-15",188.039993,192.449997,185.300003,185.979996,6317700,185.979996,"AMZN" -"2011-06-16",185.740005,187,181.589996,183.649994,6032100,183.649994,"AMZN" -"2011-06-17",186.509995,187.389999,184.639999,186.369995,6322200,186.369995,"AMZN" -"2011-06-20",185.960007,188.850006,185.570007,187.720001,2831700,187.720001,"AMZN" -"2011-06-21",188.300003,195,187.119995,194.229996,4182600,194.229996,"AMZN" -"2011-06-22",193.960007,195.199997,191.320007,191.630005,3129700,191.630005,"AMZN" -"2011-06-23",189.5,194.460007,188.300003,194.160004,4609600,194.160004,"AMZN" -"2011-06-24",193.880005,194.919998,191.350006,192.550003,3614500,192.550003,"AMZN" -"2011-06-27",194.5,202.580002,194.029999,201.25,6100700,201.25,"AMZN" -"2011-06-28",201.919998,202.880005,200.600006,202.350006,3825300,202.350006,"AMZN" -"2011-06-29",202.669998,206.25,201.029999,204.179993,4608900,204.179993,"AMZN" -"2011-06-30",200.779999,205.199997,200.5,204.490005,4448100,204.490005,"AMZN" -"2011-07-01",205.550003,210.270004,203.610001,209.490005,4008700,209.490005,"AMZN" -"2011-07-05",208.759995,214.449997,208.729996,213.190002,3585200,213.190002,"AMZN" -"2011-07-06",212.119995,214.399994,211.009995,214.190002,2607600,214.190002,"AMZN" -"2011-07-07",215.089996,217.800003,215.089996,216.740005,3144900,216.740005,"AMZN" -"2011-07-08",214.300003,218.320007,213.25,218.279999,3707900,218.279999,"AMZN" -"2011-07-11",216.740005,217.5,211,212.550003,4033700,212.550003,"AMZN" -"2011-07-12",214.639999,215.649994,211.119995,211.229996,3985700,211.229996,"AMZN" -"2011-07-13",214.699997,216.830002,212.139999,213.5,4229900,213.5,"AMZN" -"2011-07-14",213.580002,215.910004,209.380005,210.380005,3902500,210.380005,"AMZN" -"2011-07-15",213.080002,214.529999,209.289993,212.869995,4072600,212.869995,"AMZN" -"2011-07-18",212.529999,213.389999,208.289993,211.529999,2898100,211.529999,"AMZN" -"2011-07-19",213.770004,218.399994,213.770004,218.059998,4437200,218.059998,"AMZN" -"2011-07-20",220.050003,220.199997,214.410004,215.550003,3372900,215.550003,"AMZN" -"2011-07-21",216.740005,217.089996,211.070007,213.210007,4545300,213.210007,"AMZN" -"2011-07-22",213.860001,217.949997,211.110001,216.520004,3591700,216.520004,"AMZN" -"2011-07-25",215.490005,216.080002,213,213.490005,3342800,213.490005,"AMZN" -"2011-07-26",214.990005,215.600006,210.350006,214.179993,9863600,214.179993,"AMZN" -"2011-07-27",224.389999,227.199997,219.619995,222.520004,12955600,222.520004,"AMZN" -"2011-07-28",223.270004,225.949997,220.229996,223.899994,5354900,223.899994,"AMZN" -"2011-07-29",221.289993,225.75,219.509995,222.520004,5167700,222.520004,"AMZN" -"2011-08-01",225,227.449997,217.660004,221.320007,5789300,221.320007,"AMZN" -"2011-08-02",220.320007,222.429993,211.300003,211.699997,6586700,211.699997,"AMZN" -"2011-08-03",212.970001,214.830002,205.539993,209.960007,8197100,209.960007,"AMZN" -"2011-08-04",206.729996,208,201.449997,201.479996,6579500,201.479996,"AMZN" -"2011-08-05",204.669998,207.320007,194.839996,202.699997,10024000,202.699997,"AMZN" -"2011-08-08",196.399994,200.389999,190.050003,193.699997,10427500,193.699997,"AMZN" -"2011-08-09",196.699997,205.089996,190.460007,205.089996,10491200,205.089996,"AMZN" -"2011-08-10",200.759995,202.399994,193.600006,194.130005,8757600,194.130005,"AMZN" -"2011-08-11",197.009995,200.850006,191.360001,198.360001,7401900,198.360001,"AMZN" -"2011-08-12",200.279999,204.559998,197.210007,202.300003,5620400,202.300003,"AMZN" -"2011-08-15",202.059998,205.279999,198.320007,202.949997,4785900,202.949997,"AMZN" -"2011-08-16",201.139999,201.389999,194.75,197.679993,5205900,197.679993,"AMZN" -"2011-08-17",198.529999,199.600006,193.740005,195.929993,3991100,195.929993,"AMZN" -"2011-08-18",191.210007,191.339996,179.720001,182.520004,8275200,182.520004,"AMZN" -"2011-08-19",180.289993,190,177.550003,178.929993,7244200,178.929993,"AMZN" -"2011-08-22",182.830002,184.199997,177.100006,177.539993,5313700,177.539993,"AMZN" -"2011-08-23",178.919998,194.839996,178.520004,193.550003,7351600,193.550003,"AMZN" -"2011-08-24",193.889999,196.309998,190.169998,193.729996,6248700,193.729996,"AMZN" -"2011-08-25",194.410004,196.990005,191.070007,192.029999,3760800,192.029999,"AMZN" -"2011-08-26",191.240005,199.720001,189.600006,199.270004,5310700,199.270004,"AMZN" -"2011-08-29",202.820007,206.669998,202.550003,206.529999,4511000,206.529999,"AMZN" -"2011-08-30",205.779999,212.490005,204.320007,210.919998,5915700,210.919998,"AMZN" -"2011-08-31",212.270004,216.169998,211.350006,215.229996,7405000,215.229996,"AMZN" -"2011-09-01",215.279999,217.639999,211.619995,212.539993,5275300,212.539993,"AMZN" -"2011-09-02",208.940002,210.690002,207,210,4232000,210,"AMZN" -"2011-09-06",204.770004,216.600006,204.470001,216.179993,6216200,216.179993,"AMZN" -"2011-09-07",218.800003,220.190002,214.220001,219.899994,5295800,219.899994,"AMZN" -"2011-09-08",218.300003,220.639999,216.339996,217.259995,4397900,217.259995,"AMZN" -"2011-09-09",215.050003,216.960007,209.75,211.389999,4574300,211.389999,"AMZN" -"2011-09-12",208.75,216.660004,208.649994,216.559998,5342100,216.559998,"AMZN" -"2011-09-13",217.789993,219.949997,215.009995,219.529999,4835900,219.529999,"AMZN" -"2011-09-14",220.220001,224.990005,216.720001,222.570007,5881700,222.570007,"AMZN" -"2011-09-15",223.990005,227.199997,221.25,226.779999,5608800,226.779999,"AMZN" -"2011-09-16",227.570007,240.440002,226.740005,239.300003,11753000,239.300003,"AMZN" -"2011-09-19",237.110001,244,232.880005,241.690002,8223300,241.690002,"AMZN" -"2011-09-20",240.800003,241.050003,231.029999,233.25,7385500,233.25,"AMZN" -"2011-09-21",234.509995,240.520004,231.809998,231.869995,5881500,231.869995,"AMZN" -"2011-09-22",224.720001,228.789993,219,223.229996,8254600,223.229996,"AMZN" -"2011-09-23",220.509995,224.490005,219.059998,223.610001,6468100,223.610001,"AMZN" -"2011-09-26",227.479996,230.240005,221.399994,229.850006,5794100,229.850006,"AMZN" -"2011-09-27",234.220001,234.75,222.399994,224.210007,7837500,224.210007,"AMZN" -"2011-09-28",226.350006,235.809998,225.600006,229.710007,14436900,229.710007,"AMZN" -"2011-09-29",234.169998,234.300003,216.289993,222.440002,9378500,222.440002,"AMZN" -"2011-09-30",218.190002,223,215.210007,216.229996,6550300,216.229996,"AMZN" -"2011-10-03",217.009995,221.600006,211.389999,211.979996,6624400,211.979996,"AMZN" -"2011-10-04",209.619995,215,200.429993,212.5,8711600,212.5,"AMZN" -"2011-10-05",212.529999,220.169998,208.479996,219.5,6508200,219.5,"AMZN" -"2011-10-06",220.279999,223.619995,217.550003,221.509995,6849300,221.509995,"AMZN" -"2011-10-07",222.479996,227.899994,218.410004,224.740005,6784300,224.740005,"AMZN" -"2011-10-10",226.229996,232.800003,224.100006,231.320007,5143100,231.320007,"AMZN" -"2011-10-11",230.600006,236.75,229,235.479996,5003700,235.479996,"AMZN" -"2011-10-12",236.639999,241.839996,234.330002,236.809998,6510800,236.809998,"AMZN" -"2011-10-13",237,239.679993,235.229996,236.149994,4833500,236.149994,"AMZN" -"2011-10-14",240.869995,246.710007,240.179993,246.710007,5923700,246.710007,"AMZN" -"2011-10-17",244.289993,246.710007,240.669998,242.330002,4779000,242.330002,"AMZN" -"2011-10-18",242.309998,244.610001,236.619995,243.880005,4609700,243.880005,"AMZN" -"2011-10-19",240.669998,243.330002,229.25,231.529999,6715100,231.529999,"AMZN" -"2011-10-20",232.130005,234.740005,229.800003,233.610001,4524900,233.610001,"AMZN" -"2011-10-21",236.910004,237,230.600006,234.779999,4572500,234.779999,"AMZN" -"2011-10-24",236.020004,240.470001,234,237.610001,4975800,237.610001,"AMZN" -"2011-10-25",238.589996,239.009995,225.889999,227.149994,14012600,227.149994,"AMZN" -"2011-10-26",203.690002,207.580002,196.509995,198.399994,24134200,198.399994,"AMZN" -"2011-10-27",204.259995,208.600006,201.100006,206.779999,10774300,206.779999,"AMZN" -"2011-10-28",206.529999,218.399994,205.75,217.320007,9880400,217.320007,"AMZN" -"2011-10-31",215.789993,218.889999,213.039993,213.509995,7343300,213.509995,"AMZN" -"2011-11-01",208.110001,216.210007,207.429993,212.100006,8511800,212.100006,"AMZN" -"2011-11-02",215.550003,216.789993,212.720001,215.619995,6122000,215.619995,"AMZN" -"2011-11-03",216.300003,218.5,213.020004,218.289993,5315000,218.289993,"AMZN" -"2011-11-04",217.649994,218.229996,214.330002,216.479996,4065800,216.479996,"AMZN" -"2011-11-07",216.839996,220.199997,214,217,3860000,217,"AMZN" -"2011-11-08",219.199997,219.350006,215.210007,217.990005,3914500,217.990005,"AMZN" -"2011-11-09",214.949997,215.699997,210.600006,211.220001,4680600,211.220001,"AMZN" -"2011-11-10",213.5,214.059998,208.100006,210.789993,5044600,210.789993,"AMZN" -"2011-11-11",212.520004,217.880005,210.309998,217.389999,5163100,217.389999,"AMZN" -"2011-11-14",215.649994,222.350006,214.25,218.929993,6522200,218.929993,"AMZN" -"2011-11-15",218,220.330002,214.259995,217.830002,5739000,217.830002,"AMZN" -"2011-11-16",216.270004,216.970001,211.229996,211.990005,5509400,211.990005,"AMZN" -"2011-11-17",212.509995,212.899994,202.100006,204.520004,7983100,204.520004,"AMZN" -"2011-11-18",205.330002,205.339996,197.110001,197.139999,8437500,197.139999,"AMZN" -"2011-11-21",193.289993,193.360001,185.050003,189.25,11321200,189.25,"AMZN" -"2011-11-22",186.949997,194.039993,183.580002,192.339996,9915600,192.339996,"AMZN" -"2011-11-23",193.059998,194.600006,187.889999,188.990005,8011300,188.990005,"AMZN" -"2011-11-25",190.410004,190.830002,181.509995,182.399994,4972000,182.399994,"AMZN" -"2011-11-28",191.649994,194.619995,190.539993,194.149994,7207300,194.149994,"AMZN" -"2011-11-29",194.779999,195.5,187.300003,188.389999,6575100,188.389999,"AMZN" -"2011-11-30",194.759995,195.300003,188.75,192.289993,7717000,192.289993,"AMZN" -"2011-12-01",191.850006,198.070007,191.589996,197.130005,7327700,197.130005,"AMZN" -"2011-12-02",197.070007,199.660004,195.179993,196.029999,7526200,196.029999,"AMZN" -"2011-12-05",198.860001,199,193.669998,196.240005,5922100,196.240005,"AMZN" -"2011-12-06",195.979996,198.320007,190.110001,191.990005,5202000,191.990005,"AMZN" -"2011-12-07",191.029999,196.710007,189.119995,195.320007,6427300,195.320007,"AMZN" -"2011-12-08",193.570007,195.889999,190.080002,190.479996,4361100,190.479996,"AMZN" -"2011-12-09",191.210007,193.949997,188.399994,193.029999,5158800,193.029999,"AMZN" -"2011-12-12",190.029999,191.149994,187.630005,189.520004,4343200,189.520004,"AMZN" -"2011-12-13",188.559998,189.679993,178.5,180.509995,9297300,180.509995,"AMZN" -"2011-12-14",179,180.75,170.25,180.210007,11614200,180.210007,"AMZN" -"2011-12-15",182.050003,184.800003,179.529999,181.259995,7259900,181.259995,"AMZN" -"2011-12-16",182.419998,184.410004,180.309998,181.259995,6664100,181.259995,"AMZN" -"2011-12-19",182,183.169998,179,179.330002,4533600,179.330002,"AMZN" -"2011-12-20",182.690002,183.169998,180.539993,182.520004,4600100,182.520004,"AMZN" -"2011-12-21",181.919998,183.5,172.490005,174.350006,8066700,174.350006,"AMZN" -"2011-12-22",175.089996,179.669998,174.210007,179.029999,4694900,179.029999,"AMZN" -"2011-12-23",179.220001,179.679993,175.600006,177.279999,3496500,177.279999,"AMZN" -"2011-12-27",177.729996,178.589996,176.160004,176.270004,2950900,176.270004,"AMZN" -"2011-12-28",176.389999,176.649994,172.279999,173.889999,3659500,173.889999,"AMZN" -"2011-12-29",169.619995,174.550003,166.970001,173.860001,8209300,173.860001,"AMZN" -"2011-12-30",173.360001,175.169998,172.490005,173.100006,4279800,173.100006,"AMZN" -"2012-01-03",175.889999,179.479996,175.550003,179.029999,5110800,179.029999,"AMZN" -"2012-01-04",179.210007,180.5,176.070007,177.509995,4205200,177.509995,"AMZN" -"2012-01-05",175.940002,178.25,174.050003,177.610001,3809100,177.610001,"AMZN" -"2012-01-06",178.070007,184.649994,177.5,182.610001,7008400,182.610001,"AMZN" -"2012-01-09",182.759995,184.369995,177,178.559998,5056900,178.559998,"AMZN" -"2012-01-10",181.100006,182.399994,177.100006,179.339996,3985800,179.339996,"AMZN" -"2012-01-11",179.639999,180.770004,178.190002,178.899994,3102700,178.899994,"AMZN" -"2012-01-12",179.419998,179.490005,175.75,175.929993,5385800,175.929993,"AMZN" -"2012-01-13",175.809998,178.800003,173.5,178.419998,4753500,178.419998,"AMZN" -"2012-01-17",180.149994,183.300003,178.509995,181.660004,5644500,181.660004,"AMZN" -"2012-01-18",181.940002,190.25,181.119995,189.440002,7473500,189.440002,"AMZN" -"2012-01-19",190.880005,195.940002,190.360001,194.449997,7096000,194.449997,"AMZN" -"2012-01-20",190.710007,192.899994,189.039993,190.929993,5610300,190.929993,"AMZN" -"2012-01-23",190.789993,191.729996,185.229996,186.089996,4585300,186.089996,"AMZN" -"2012-01-24",185,188.410004,183.820007,187,4673800,187,"AMZN" -"2012-01-25",186.990005,188.169998,184.610001,187.800003,4306400,187.800003,"AMZN" -"2012-01-26",189.300003,194.850006,188.729996,193.320007,5873600,193.320007,"AMZN" -"2012-01-27",193.089996,196.5,192.330002,195.369995,4659000,195.369995,"AMZN" -"2012-01-30",193.679993,195,190.130005,192.149994,5424100,192.149994,"AMZN" -"2012-01-31",194,195.630005,189.699997,194.440002,12772200,194.440002,"AMZN" -"2012-02-01",173.809998,179.949997,172,179.460007,21336600,179.460007,"AMZN" -"2012-02-02",179.649994,181.940002,176.800003,181.720001,8736300,181.720001,"AMZN" -"2012-02-03",182.830002,187.899994,181.889999,187.679993,8120500,187.679993,"AMZN" -"2012-02-06",186.279999,186.559998,182.919998,183.139999,5310000,183.139999,"AMZN" -"2012-02-07",182.649994,184.940002,182.059998,184.190002,5103900,184.190002,"AMZN" -"2012-02-08",184.949997,186.490005,182.910004,185.479996,5476600,185.479996,"AMZN" -"2012-02-09",184.5,185.690002,181.759995,184.979996,7189200,184.979996,"AMZN" -"2012-02-10",183.419998,187.630005,182.520004,185.539993,5797100,185.539993,"AMZN" -"2012-02-13",187.169998,192.5,185.679993,191.589996,6071400,191.589996,"AMZN" -"2012-02-14",191.080002,193.570007,186.100006,191.300003,9527100,191.300003,"AMZN" -"2012-02-15",191.289993,191.539993,183.259995,184.470001,7794400,184.470001,"AMZN" -"2012-02-16",177.789993,181.679993,175.139999,179.929993,12563800,179.929993,"AMZN" -"2012-02-17",180.089996,183.410004,179.360001,182.5,7418100,182.5,"AMZN" -"2012-02-21",182.649994,184.75,180.580002,182.259995,6756500,182.259995,"AMZN" -"2012-02-22",181.949997,182.990005,180.289993,180.580002,5785400,180.580002,"AMZN" -"2012-02-23",179.639999,180.75,176.960007,178.889999,5153800,178.889999,"AMZN" -"2012-02-24",179.699997,180.740005,178.369995,179.130005,3668700,179.130005,"AMZN" -"2012-02-27",177.539993,179.190002,176.5,178.529999,3706200,178.529999,"AMZN" -"2012-02-28",178.899994,184.289993,177.949997,183.800003,5764500,183.800003,"AMZN" -"2012-02-29",183.889999,184,179.009995,179.690002,5300300,179.690002,"AMZN" -"2012-03-01",179.889999,180.490005,176.580002,180.039993,4936000,180.039993,"AMZN" -"2012-03-02",179.479996,181.839996,178.919998,179.300003,3657800,179.300003,"AMZN" -"2012-03-05",179,181.820007,178.179993,180.259995,4682700,180.259995,"AMZN" -"2012-03-06",178.679993,183.5,178.039993,181.089996,5612200,181.089996,"AMZN" -"2012-03-07",182.649994,185.5,182.399994,183.770004,4951500,183.770004,"AMZN" -"2012-03-08",184.169998,188.380005,183.800003,187.639999,4221500,187.639999,"AMZN" -"2012-03-09",186.789993,187.199997,183.440002,184.320007,4510600,184.320007,"AMZN" -"2012-03-12",184.130005,185.399994,182.199997,183.389999,2587600,183.389999,"AMZN" -"2012-03-13",183.919998,184.869995,180.770004,184.589996,4405800,184.589996,"AMZN" -"2012-03-14",183.649994,184.320007,181.139999,182.259995,3699700,182.259995,"AMZN" -"2012-03-15",182.020004,184.429993,180.300003,184.429993,4160100,184.429993,"AMZN" -"2012-03-16",183.279999,185.679993,182.350006,185.050003,4934000,185.050003,"AMZN" -"2012-03-19",183.449997,186.679993,183,185.520004,3903400,185.520004,"AMZN" -"2012-03-20",184.880005,194.410004,182.880005,192.330002,9165400,192.330002,"AMZN" -"2012-03-21",192.5,194.279999,191.259995,191.729996,4214400,191.729996,"AMZN" -"2012-03-22",190.539993,194.059998,190.259995,192.399994,3739600,192.399994,"AMZN" -"2012-03-23",192.009995,196.199997,191.800003,195.039993,5984000,195.039993,"AMZN" -"2012-03-26",196.479996,202.970001,195.5,202.869995,7613700,202.869995,"AMZN" -"2012-03-27",203.589996,209.850006,202.880005,205.440002,9600800,205.440002,"AMZN" -"2012-03-28",206.139999,207,200.309998,201.160004,6245000,201.160004,"AMZN" -"2012-03-29",201.279999,205.309998,200.630005,204.610001,5711200,204.610001,"AMZN" -"2012-03-30",205.020004,206.850006,201.869995,202.509995,4438100,202.509995,"AMZN" -"2012-04-02",198.020004,199.899994,197,198.050003,6430300,198.050003,"AMZN" -"2012-04-03",198.240005,202.389999,197.5,199.660004,5000700,199.660004,"AMZN" -"2012-04-04",196.949997,197.679993,192.360001,193.990005,5456900,193.990005,"AMZN" -"2012-04-05",193.550003,196.029999,193.550003,194.389999,3217500,194.389999,"AMZN" -"2012-04-09",192.020004,194.199997,190.5,191.869995,3135900,191.869995,"AMZN" -"2012-04-10",192.75,193.520004,186.570007,186.979996,4455000,186.979996,"AMZN" -"2012-04-11",189.630005,191.970001,186.789993,187.970001,4337800,187.970001,"AMZN" -"2012-04-12",188.059998,192.259995,185.610001,190.690002,4027900,190.690002,"AMZN" -"2012-04-13",189.899994,189.940002,186.259995,188.460007,3431800,188.460007,"AMZN" -"2012-04-16",189.009995,189.470001,183.649994,185.5,4044300,185.5,"AMZN" -"2012-04-17",187.210007,190.039993,186.869995,188.389999,2829200,188.389999,"AMZN" -"2012-04-18",188.820007,193.449997,188.740005,191.070007,4001900,191.070007,"AMZN" -"2012-04-19",192.929993,194.550003,189.75,191.100006,4002400,191.100006,"AMZN" -"2012-04-20",192.339996,193.479996,189.800003,189.979996,3243600,189.979996,"AMZN" -"2012-04-23",188.990005,188.990005,185.509995,188.240005,3481000,188.240005,"AMZN" -"2012-04-24",188.679993,190.699997,186.509995,190.330002,3376300,190.330002,"AMZN" -"2012-04-25",191.669998,194.800003,191.600006,194.419998,3955100,194.419998,"AMZN" -"2012-04-26",193.570007,196.360001,193.020004,195.990005,10234000,195.990005,"AMZN" -"2012-04-27",224.830002,228.690002,220.220001,226.850006,22116900,226.850006,"AMZN" -"2012-04-30",223.949997,233.839996,223.050003,231.899994,9756900,231.899994,"AMZN" -"2012-05-01",229.399994,232.970001,228.399994,230.039993,6754900,230.039993,"AMZN" -"2012-05-02",227.820007,231.440002,227.399994,230.25,4593400,230.25,"AMZN" -"2012-05-03",229.740005,232.529999,228.029999,229.449997,4055500,229.449997,"AMZN" -"2012-05-04",227.800003,229.720001,223.740005,223.990005,4585200,223.990005,"AMZN" -"2012-05-07",222.360001,226.869995,222.289993,225.160004,3314300,225.160004,"AMZN" -"2012-05-08",223.149994,225.389999,218.199997,223.899994,4522400,223.899994,"AMZN" -"2012-05-09",220.589996,225.779999,220.160004,222.979996,3712000,222.979996,"AMZN" -"2012-05-10",223.910004,229.080002,221.949997,226.690002,4648400,226.690002,"AMZN" -"2012-05-11",225.949997,230.679993,225.729996,227.679993,4193600,227.679993,"AMZN" -"2012-05-14",225.600006,227.289993,222.509995,222.929993,3096600,222.929993,"AMZN" -"2012-05-15",226.5,230.610001,223,224.389999,5713700,224.389999,"AMZN" -"2012-05-16",225,228,222.5,224.059998,5261800,224.059998,"AMZN" -"2012-05-17",225.050003,226,218.089996,218.360001,4505500,218.360001,"AMZN" -"2012-05-18",219.410004,219.630005,212.809998,213.850006,5231700,213.850006,"AMZN" -"2012-05-21",214.029999,219.979996,212.820007,218.110001,3579800,218.110001,"AMZN" -"2012-05-22",218.309998,218.869995,213.960007,215.330002,3733100,215.330002,"AMZN" -"2012-05-23",214.710007,217.550003,211.179993,217.279999,4243800,217.279999,"AMZN" -"2012-05-24",216.979996,217.660004,212.699997,215.240005,3141100,215.240005,"AMZN" -"2012-05-25",214.990005,215.979996,212.220001,212.889999,2171400,212.889999,"AMZN" -"2012-05-29",214.300003,216.550003,212.289993,214.75,2693900,214.75,"AMZN" -"2012-05-30",212.139999,212.979996,207.75,209.229996,4078200,209.229996,"AMZN" -"2012-05-31",209.479996,213.789993,207.110001,212.910004,4944000,212.910004,"AMZN" -"2012-06-01",208.440002,211.229996,207.300003,208.220001,3951500,208.220001,"AMZN" -"2012-06-04",207.399994,215.350006,206.369995,214.570007,4299600,214.570007,"AMZN" -"2012-06-05",213.850006,216.860001,211.160004,213.210007,3543900,213.210007,"AMZN" -"2012-06-06",214.630005,218.399994,214.520004,217.639999,2710100,217.639999,"AMZN" -"2012-06-07",219.649994,221.490005,218.110001,218.800003,3503900,218.800003,"AMZN" -"2012-06-08",218.610001,219.419998,216.660004,218.479996,2877000,218.479996,"AMZN" -"2012-06-11",217.490005,220.869995,215.199997,216.5,3749100,216.5,"AMZN" -"2012-06-12",217.649994,218,214.520004,216.419998,2833300,216.419998,"AMZN" -"2012-06-13",215.520004,217.380005,213.520004,214.729996,2325200,214.729996,"AMZN" -"2012-06-14",215.259995,216.5,212.559998,214.449997,3060900,214.449997,"AMZN" -"2012-06-15",215.289993,219.330002,214.460007,218.350006,3785200,218.350006,"AMZN" -"2012-06-18",217.279999,223.759995,216.729996,222.660004,3369600,222.660004,"AMZN" -"2012-06-19",223.259995,225.199997,221.660004,224.029999,2716600,224.029999,"AMZN" -"2012-06-20",224.509995,224.740005,220.839996,223.020004,2444400,223.020004,"AMZN" -"2012-06-21",223.839996,226.029999,220.520004,220.570007,2843000,220.570007,"AMZN" -"2012-06-22",221.830002,222.509995,219.350006,222.160004,2187500,222.160004,"AMZN" -"2012-06-25",220.300003,221.589996,218,220.070007,2382300,220.070007,"AMZN" -"2012-06-26",221.449997,226.389999,221.449997,225.610001,3754100,225.610001,"AMZN" -"2012-06-27",225.009995,227.5,223.300003,225.619995,2799200,225.619995,"AMZN" -"2012-06-28",223.919998,224.619995,218.75,221.309998,2994800,221.309998,"AMZN" -"2012-06-29",224.699997,228.350006,223.710007,228.350006,3614400,228.350006,"AMZN" -"2012-07-02",229.300003,229.339996,226.339996,229.320007,2330700,229.320007,"AMZN" -"2012-07-03",229.139999,229.529999,227.589996,229.529999,1331700,229.529999,"AMZN" -"2012-07-05",228.619995,230.5,226.529999,227.059998,2682300,227.059998,"AMZN" -"2012-07-06",226.350006,228.899994,224.179993,225.050003,3203200,225.050003,"AMZN" -"2012-07-09",225,226,223.449997,225.050003,1922000,225.050003,"AMZN" -"2012-07-10",226.25,227.139999,218.279999,219.5,2982100,219.5,"AMZN" -"2012-07-11",218.949997,221.740005,215.339996,218.369995,2734700,218.369995,"AMZN" -"2012-07-12",216.610001,217.300003,212.610001,215.360001,2616200,215.360001,"AMZN" -"2012-07-13",215.630005,219.309998,213.880005,218.389999,2221900,218.389999,"AMZN" -"2012-07-16",216.600006,218.309998,214.460007,216.009995,2004200,216.009995,"AMZN" -"2012-07-17",217.449997,217.940002,213.960007,216.929993,1987000,216.929993,"AMZN" -"2012-07-18",216.149994,218.669998,215.710007,217.470001,2093000,217.470001,"AMZN" -"2012-07-19",220.729996,227.5,220.690002,226.169998,5449400,226.169998,"AMZN" -"2012-07-20",225.360001,229.389999,225.289993,228.289993,4170000,228.289993,"AMZN" -"2012-07-23",224.720001,226.580002,221.539993,226.009995,5515100,226.009995,"AMZN" -"2012-07-24",226.270004,226.610001,221.229996,223.039993,5008700,223.039993,"AMZN" -"2012-07-25",222,222.5,215.910004,217.050003,3646700,217.050003,"AMZN" -"2012-07-26",220,221.449997,214.949997,220.009995,6937400,220.009995,"AMZN" -"2012-07-27",225.25,238.339996,224.5,237.320007,11313900,237.320007,"AMZN" -"2012-07-30",237,240.740005,234.070007,236.089996,3736400,236.089996,"AMZN" -"2012-07-31",235.100006,236.300003,231.610001,233.300003,3453600,233.300003,"AMZN" -"2012-08-01",234.139999,234.380005,230.699997,232.089996,2543800,232.089996,"AMZN" -"2012-08-02",230.559998,234.339996,228.660004,230.809998,3048100,230.809998,"AMZN" -"2012-08-03",234.029999,236.490005,233.029999,234.970001,2825300,234.970001,"AMZN" -"2012-08-06",235.559998,235.740005,233.809998,233.990005,1843700,233.990005,"AMZN" -"2012-08-07",234.130005,238,233.25,236.559998,2058300,236.559998,"AMZN" -"2012-08-08",235.289993,236.449997,233.589996,234.380005,1534300,234.380005,"AMZN" -"2012-08-09",233.929993,235.990005,233.5,234.059998,1548100,234.059998,"AMZN" -"2012-08-10",233.080002,234.850006,231.429993,232.75,1852500,232.75,"AMZN" -"2012-08-13",232.229996,234.369995,231,232.440002,1997300,232.440002,"AMZN" -"2012-08-14",234.710007,236.720001,232.619995,233.190002,2751000,233.190002,"AMZN" -"2012-08-15",232.259995,238.139999,232.25,237.419998,3264700,237.419998,"AMZN" -"2012-08-16",237.720001,242.820007,236.199997,241.550003,4312100,241.550003,"AMZN" -"2012-08-17",240.600006,243.350006,240.470001,241.169998,3085800,241.169998,"AMZN" -"2012-08-20",241.369995,241.649994,238.199997,240.350006,1889900,240.350006,"AMZN" -"2012-08-21",240.880005,243.850006,238.550003,239.449997,2571500,239.449997,"AMZN" -"2012-08-22",239.399994,244.899994,238.800003,243.100006,2473700,243.100006,"AMZN" -"2012-08-23",242.139999,243.479996,239.020004,241.199997,2453900,241.199997,"AMZN" -"2012-08-24",241.679993,246.869995,241.360001,245.740005,3698800,245.740005,"AMZN" -"2012-08-27",245.789993,247.5,243.119995,243.919998,2929700,243.919998,"AMZN" -"2012-08-28",243.970001,246.779999,243,246.110001,2742300,246.110001,"AMZN" -"2012-08-29",246.779999,247.610001,244.589996,247.119995,1772600,247.119995,"AMZN" -"2012-08-30",246.990005,250,245.25,246.220001,3647500,246.220001,"AMZN" -"2012-08-31",248.070007,249.449997,245.5,248.270004,3347500,248.270004,"AMZN" -"2012-09-04",248.270004,251,244.660004,247.880005,3950800,247.880005,"AMZN" -"2012-09-05",247.610001,248.610001,245.300003,246.220001,2652600,246.220001,"AMZN" -"2012-09-06",248.229996,252.699997,247.199997,251.380005,5361400,251.380005,"AMZN" -"2012-09-07",253.850006,259.420013,253.520004,259.140015,5029500,259.140015,"AMZN" -"2012-09-10",259,260,256.820007,257.089996,2567200,257.089996,"AMZN" -"2012-09-11",257.600006,257.600006,254.259995,255.669998,2524800,255.669998,"AMZN" -"2012-09-12",256.5,257.779999,253.5,255.630005,2273200,255.630005,"AMZN" -"2012-09-13",254.940002,262,253.800003,260.23999,3525600,260.23999,"AMZN" -"2012-09-14",261.399994,264.109985,259.769989,261.269989,3666200,261.269989,"AMZN" -"2012-09-17",261.25,261.25,257,258,2306300,258,"AMZN" -"2012-09-18",258.480011,260.5,257,258.75,2215000,258.75,"AMZN" -"2012-09-19",259.450012,262.839996,258.529999,261.679993,2636800,261.679993,"AMZN" -"2012-09-20",260.029999,260.869995,258,260.809998,2913600,260.809998,"AMZN" -"2012-09-21",261.73999,262,256.73999,257.470001,6059300,257.470001,"AMZN" -"2012-09-24",255.220001,255.600006,253,254.800003,2707900,254.800003,"AMZN" -"2012-09-25",256.329987,258.950012,251.029999,252.460007,4405800,252.460007,"AMZN" -"2012-09-26",252.399994,254.610001,248.229996,249.669998,2920500,249.669998,"AMZN" -"2012-09-27",250.539993,257.399994,250.520004,256.589996,3397400,256.589996,"AMZN" -"2012-09-28",256.140015,257,253.199997,254.320007,2456600,254.320007,"AMZN" -"2012-10-01",255.399994,256.160004,250.490005,252.009995,2581200,252.009995,"AMZN" -"2012-10-02",252.800003,253.149994,249.029999,250.600006,2195800,250.600006,"AMZN" -"2012-10-03",251.210007,256.100006,249.559998,255.919998,2745600,255.919998,"AMZN" -"2012-10-04",256.01001,261.519989,255.869995,260.470001,2700400,260.470001,"AMZN" -"2012-10-05",261.200012,261.899994,257.48999,258.51001,2806500,258.51001,"AMZN" -"2012-10-08",257.670013,259.799988,255.559998,259.059998,1762300,259.059998,"AMZN" -"2012-10-09",258.670013,259.350006,250.729996,250.960007,3494800,250.960007,"AMZN" -"2012-10-10",252,252.460007,244.009995,244.990005,3948300,244.990005,"AMZN" -"2012-10-11",248,249.300003,241.889999,244.220001,3447300,244.220001,"AMZN" -"2012-10-12",243.179993,245.460007,241.910004,242.360001,2203200,242.360001,"AMZN" -"2012-10-15",242.850006,244.779999,238.509995,244.179993,2959800,244.179993,"AMZN" -"2012-10-16",244.869995,245.770004,242.080002,243.940002,2204100,243.940002,"AMZN" -"2012-10-17",243.369995,248.800003,243.300003,247.490005,3302700,247.490005,"AMZN" -"2012-10-18",247.770004,250.910004,242.699997,244.850006,5305300,244.850006,"AMZN" -"2012-10-19",245.160004,246.820007,238.940002,240,4395300,240,"AMZN" -"2012-10-22",238.809998,238.949997,232.320007,233.779999,4500000,233.779999,"AMZN" -"2012-10-23",231.050003,236.5,230.009995,234.309998,4430800,234.309998,"AMZN" -"2012-10-24",235.880005,235.940002,227.949997,228.490005,3678700,228.490005,"AMZN" -"2012-10-25",230.919998,230.919998,222.919998,222.919998,6741300,222.919998,"AMZN" -"2012-10-26",228.600006,238.710007,226.690002,238.240005,11367500,238.240005,"AMZN" -"2012-10-31",236.320007,238.699997,230.5,232.889999,4797600,232.889999,"AMZN" -"2012-11-01",234.229996,234.550003,231.339996,232.139999,3905100,232.139999,"AMZN" -"2012-11-02",234.009995,237.399994,232.110001,232.419998,3374700,232.419998,"AMZN" -"2012-11-05",232.039993,234.830002,230.110001,234.330002,1846100,234.330002,"AMZN" -"2012-11-06",235.410004,237.75,234.449997,237.559998,2661300,237.559998,"AMZN" -"2012-11-07",235.649994,235.660004,229.419998,232.059998,3624200,232.059998,"AMZN" -"2012-11-08",232.220001,233.449997,227.100006,227.350006,2982400,227.350006,"AMZN" -"2012-11-09",226.259995,230.970001,224.600006,226.309998,3092500,226.309998,"AMZN" -"2012-11-12",226.589996,229.220001,225.410004,226.470001,2128800,226.470001,"AMZN" -"2012-11-13",225.119995,227.899994,224.710007,226.600006,2629800,226.600006,"AMZN" -"2012-11-14",226.5,227.410004,222.509995,222.949997,3034100,222.949997,"AMZN" -"2012-11-15",222.300003,225.160004,218.179993,220.600006,3404700,220.600006,"AMZN" -"2012-11-16",221.309998,226.25,218.639999,225.229996,4352800,225.229996,"AMZN" -"2012-11-19",228.320007,232.5,227.449997,229.710007,3591200,229.710007,"AMZN" -"2012-11-20",230,233.820007,229.5,233.779999,2771700,233.779999,"AMZN" -"2012-11-21",233.839996,238.669998,232.75,238.029999,2959300,238.029999,"AMZN" -"2012-11-23",239.889999,240,236.479996,239.880005,1776800,239.880005,"AMZN" -"2012-11-26",240.389999,244.320007,238,243.619995,4178300,243.619995,"AMZN" -"2012-11-27",243.220001,245.669998,241.539993,243.399994,3048500,243.399994,"AMZN" -"2012-11-28",242.449997,247.229996,241.5,247.110001,2743400,247.110001,"AMZN" -"2012-11-29",248.050003,252.479996,247.5,251.270004,5310500,251.270004,"AMZN" -"2012-11-30",250.380005,252.649994,248.270004,252.050003,3797400,252.050003,"AMZN" -"2012-12-03",252.539993,254.160004,250,250.330002,2990600,250.330002,"AMZN" -"2012-12-04",249.940002,253,248.660004,252.490005,3114700,252.490005,"AMZN" -"2012-12-05",252.440002,255.550003,250.380005,253.960007,2852200,253.960007,"AMZN" -"2012-12-06",253,255.169998,251.509995,253.369995,3557900,253.369995,"AMZN" -"2012-12-07",254.139999,255.210007,252.009995,253.270004,2170300,253.270004,"AMZN" -"2012-12-10",253.100006,254.779999,247.300003,247.770004,3503800,247.770004,"AMZN" -"2012-12-11",248.5,253.479996,246.649994,250.690002,4185200,250.690002,"AMZN" -"2012-12-12",251.070007,254.360001,250.059998,251.759995,2628100,251.759995,"AMZN" -"2012-12-13",251.110001,254.539993,250.020004,251.25,2460200,251.25,"AMZN" -"2012-12-14",250.110001,251.899994,247.789993,249.190002,2526900,249.190002,"AMZN" -"2012-12-17",249.809998,254,249.259995,253.860001,2277000,253.860001,"AMZN" -"2012-12-18",254.570007,263.109985,254.570007,260.399994,4961000,260.399994,"AMZN" -"2012-12-19",261.299988,261.670013,257.679993,257.98999,2300000,257.98999,"AMZN" -"2012-12-20",258.359985,262.410004,256.540009,261.5,2584600,261.5,"AMZN" -"2012-12-21",257.820007,258.380005,255.740005,256.920013,4704600,256.920013,"AMZN" -"2012-12-24",257.299988,259.5,256.959991,258.619995,984400,258.619995,"AMZN" -"2012-12-26",257.149994,257.420013,248.039993,248.630005,4152700,248.630005,"AMZN" -"2012-12-27",248.279999,249.350006,242.860001,248.309998,3639300,248.309998,"AMZN" -"2012-12-28",245.850006,247.440002,245.050003,245.179993,1858700,245.179993,"AMZN" -"2012-12-31",243.75,252.410004,242.75,250.869995,3419000,250.869995,"AMZN" -"2013-01-02",256.079987,258.100006,253.259995,257.309998,3271000,257.309998,"AMZN" -"2013-01-03",257.269989,260.880005,256.369995,258.480011,2750900,258.480011,"AMZN" -"2013-01-04",257.579987,259.799988,256.649994,259.149994,1874200,259.149994,"AMZN" -"2013-01-07",262.970001,269.730011,262.670013,268.459991,4910000,268.459991,"AMZN" -"2013-01-08",267.070007,268.980011,263.570007,266.380005,3010700,266.380005,"AMZN" -"2013-01-09",268.170013,269.5,265.399994,266.350006,2265600,266.350006,"AMZN" -"2013-01-10",268.540009,268.73999,262.299988,265.339996,2863400,265.339996,"AMZN" -"2013-01-11",265.100006,268.429993,264.109985,267.940002,2413300,267.940002,"AMZN" -"2013-01-14",268,274.26001,267.540009,272.730011,4275000,272.730011,"AMZN" -"2013-01-15",270.679993,272.730011,269.299988,271.899994,2326900,271.899994,"AMZN" -"2013-01-16",270.529999,271.23999,267.829987,268.929993,2065600,268.929993,"AMZN" -"2013-01-17",271.5,271.970001,269.209991,270.480011,1884600,270.480011,"AMZN" -"2013-01-18",270.829987,274.5,269.600006,272.119995,2942000,272.119995,"AMZN" -"2013-01-22",271.619995,272.100006,269.230011,270.190002,2137700,270.190002,"AMZN" -"2013-01-23",270.570007,271.089996,266.649994,268.109985,2508900,268.109985,"AMZN" -"2013-01-24",269.369995,276.649994,269.369995,273.459991,3417000,273.459991,"AMZN" -"2013-01-25",275,284.720001,274.399994,283.98999,4968100,283.98999,"AMZN" -"2013-01-28",283.779999,284.480011,274.399994,276.040009,4321400,276.040009,"AMZN" -"2013-01-29",275.350006,275.459991,258.350006,260.350006,10172600,260.350006,"AMZN" -"2013-01-30",283,284.200012,267.109985,272.76001,13075400,272.76001,"AMZN" -"2013-01-31",271.040009,275.940002,263.700012,265.5,6772100,265.5,"AMZN" -"2013-02-01",268.929993,268.929993,262.799988,265,6115000,265,"AMZN" -"2013-02-04",262.779999,264.679993,259.070007,259.980011,3723600,259.980011,"AMZN" -"2013-02-05",262,268.029999,261.459991,266.890015,4012900,266.890015,"AMZN" -"2013-02-06",265.160004,266.890015,261.109985,262.220001,2770400,262.220001,"AMZN" -"2013-02-07",264.100006,264.100006,255.110001,260.230011,3975700,260.230011,"AMZN" -"2013-02-08",261.399994,265.25,260.549988,261.950012,3879200,261.950012,"AMZN" -"2013-02-11",263.200012,263.25,256.600006,257.209991,3403700,257.209991,"AMZN" -"2013-02-12",259.190002,260.160004,257,258.700012,2943700,258.700012,"AMZN" -"2013-02-13",261.529999,269.959991,260.299988,269.470001,5293000,269.470001,"AMZN" -"2013-02-14",267.369995,270.649994,265.399994,269.23999,3463000,269.23999,"AMZN" -"2013-02-15",267.630005,268.920013,263.109985,265.089996,3979900,265.089996,"AMZN" -"2013-02-19",265.910004,270.109985,264.5,269.75,2854200,269.75,"AMZN" -"2013-02-20",270.200012,274.299988,266.369995,266.410004,3528900,266.410004,"AMZN" -"2013-02-21",265.119995,269.480011,263.25,265.940002,3637400,265.940002,"AMZN" -"2013-02-22",266.619995,267.109985,261.609985,265.420013,3124800,265.420013,"AMZN" -"2013-02-25",266.940002,268.690002,259.649994,259.869995,3032400,259.869995,"AMZN" -"2013-02-26",260.890015,262.040009,255.729996,259.359985,3348600,259.359985,"AMZN" -"2013-02-27",259.399994,265.829987,256.859985,263.25,2908100,263.25,"AMZN" -"2013-02-28",261.809998,267,260.630005,264.269989,2667200,264.269989,"AMZN" -"2013-03-01",263.269989,266.600006,261.040009,265.73999,2957000,265.73999,"AMZN" -"2013-03-04",265.359985,273.299988,264.140015,273.109985,3453000,273.109985,"AMZN" -"2013-03-05",274,276.679993,269.98999,275.589996,3686200,275.589996,"AMZN" -"2013-03-06",275.76001,276.48999,271.829987,273.790009,2050700,273.790009,"AMZN" -"2013-03-07",274.100006,274.799988,271.850006,273.880005,1939000,273.880005,"AMZN" -"2013-03-08",275,275.440002,271.5,274.190002,1879800,274.190002,"AMZN" -"2013-03-11",273.429993,273.98999,270.399994,271.23999,1904900,271.23999,"AMZN" -"2013-03-12",271,277.399994,270.359985,274.130005,3246200,274.130005,"AMZN" -"2013-03-13",275.23999,276.5,272.640015,275.100006,1884200,275.100006,"AMZN" -"2013-03-14",269.670013,270,263.529999,265.73999,5226700,265.73999,"AMZN" -"2013-03-15",264.980011,267.26001,260.049988,261.820007,4865900,261.820007,"AMZN" -"2013-03-18",259.299988,261.48999,257.119995,257.890015,2720200,257.890015,"AMZN" -"2013-03-19",258.399994,259.5,252.619995,256.410004,3738500,256.410004,"AMZN" -"2013-03-20",258.049988,259.76001,254.550003,257.279999,2738900,257.279999,"AMZN" -"2013-03-21",256.109985,257,252.679993,253.389999,2806400,253.389999,"AMZN" -"2013-03-22",254.550003,257.769989,252.070007,257.75,3124600,257.75,"AMZN" -"2013-03-25",258.579987,259.429993,254.5,256.019989,2513900,256.019989,"AMZN" -"2013-03-26",257.049988,261.480011,256.279999,260.309998,2421000,260.309998,"AMZN" -"2013-03-27",258.75,265.929993,257.899994,265.299988,2874900,265.299988,"AMZN" -"2013-03-28",265.820007,267.380005,264.059998,266.48999,2473700,266.48999,"AMZN" -"2013-04-01",266.980011,267.399994,261.01001,261.609985,2524800,261.609985,"AMZN" -"2013-04-02",262.399994,265.890015,260.549988,263.320007,2631100,263.320007,"AMZN" -"2013-04-03",262.119995,263.670013,257.75,259.029999,2413800,259.029999,"AMZN" -"2013-04-04",259.230011,260.410004,256.119995,259.079987,1964400,259.079987,"AMZN" -"2013-04-05",255.720001,256.179993,253.669998,255.479996,2557400,255.479996,"AMZN" -"2013-04-08",255.919998,259.679993,255.630005,258.950012,2295600,258.950012,"AMZN" -"2013-04-09",258.850006,262.609985,257,261.140015,2156600,261.140015,"AMZN" -"2013-04-10",261.779999,265.980011,259.320007,264.769989,2322500,264.769989,"AMZN" -"2013-04-11",264.73999,270.970001,264.73999,269.850006,3090500,269.850006,"AMZN" -"2013-04-12",270.119995,273.269989,267.019989,272.869995,2866300,272.869995,"AMZN" -"2013-04-15",271.079987,275.119995,267.100006,267.720001,3326000,267.720001,"AMZN" -"2013-04-16",269.309998,272.799988,268.059998,272.339996,2137200,272.339996,"AMZN" -"2013-04-17",270.799988,270.850006,264.25,267.399994,3135100,267.399994,"AMZN" -"2013-04-18",266.809998,266.98999,256.600006,259.420013,3137600,259.420013,"AMZN" -"2013-04-19",258.160004,262.880005,257.5,260.320007,2602500,260.320007,"AMZN" -"2013-04-22",259.350006,264.600006,258.029999,263.549988,2119100,263.549988,"AMZN" -"2013-04-23",264.5,269.869995,264.5,268.899994,2270600,268.899994,"AMZN" -"2013-04-24",269.5,271.470001,266.809998,268.779999,1852800,268.779999,"AMZN" -"2013-04-25",271.529999,275.799988,270.5,274.700012,6116500,274.700012,"AMZN" -"2013-04-26",269.970001,272.019989,252.809998,254.809998,14030000,254.809998,"AMZN" -"2013-04-29",254.899994,257.01001,249.149994,249.740005,7117000,249.740005,"AMZN" -"2013-04-30",249.369995,254.679993,248.559998,253.809998,4248800,253.809998,"AMZN" -"2013-05-01",253.899994,254.199997,245.75,248.229996,4391400,248.229996,"AMZN" -"2013-05-02",248.940002,252.929993,245.779999,252.550003,3936200,252.550003,"AMZN" -"2013-05-03",256.140015,259.25,254.699997,258.049988,3514000,258.049988,"AMZN" -"2013-05-06",258.089996,259.5,253.419998,255.720001,2347800,255.720001,"AMZN" -"2013-05-07",256.309998,259.73999,252.910004,257.730011,3133700,257.730011,"AMZN" -"2013-05-08",256.869995,260.299988,255.330002,258.679993,2677000,258.679993,"AMZN" -"2013-05-09",258.730011,263.549988,256.880005,260.160004,2769300,260.160004,"AMZN" -"2013-05-10",260.880005,263.649994,260.209991,263.630005,3145300,263.630005,"AMZN" -"2013-05-13",262.769989,265.880005,262,264.51001,2149500,264.51001,"AMZN" -"2013-05-14",264.5,269.399994,264.029999,268.329987,2700000,268.329987,"AMZN" -"2013-05-15",267.070007,269.049988,264.559998,266.559998,2720500,266.559998,"AMZN" -"2013-05-16",265.959991,268.429993,263.850006,264.119995,1643500,264.119995,"AMZN" -"2013-05-17",265.829987,269.980011,265,269.899994,2527300,269.899994,"AMZN" -"2013-05-20",269,271.790009,266.5,267.630005,2209000,267.630005,"AMZN" -"2013-05-21",268.73999,270.769989,267.660004,268.859985,1741200,268.859985,"AMZN" -"2013-05-22",267.390015,267.589996,260.799988,262.959991,3332000,262.959991,"AMZN" -"2013-05-23",260.48999,263.170013,259.589996,261.799988,2000300,261.799988,"AMZN" -"2013-05-24",259.850006,261.929993,258.339996,261.73999,1696300,261.73999,"AMZN" -"2013-05-28",266.480011,271.100006,266,267.290009,3471000,267.290009,"AMZN" -"2013-05-29",265.459991,268.25,264.839996,265.529999,1903400,265.529999,"AMZN" -"2013-05-30",265.709991,268.570007,265.609985,266.829987,1667500,266.829987,"AMZN" -"2013-05-31",266,271.910004,265.940002,269.200012,3374300,269.200012,"AMZN" -"2013-06-03",268.959991,269.109985,262.950012,266.880005,2543900,266.880005,"AMZN" -"2013-06-04",267,268.880005,263.019989,265.700012,2088600,265.700012,"AMZN" -"2013-06-05",265.809998,271.660004,265.019989,267.170013,3512300,267.170013,"AMZN" -"2013-06-06",267.75,270.5,264.209991,267.829987,2476300,267.829987,"AMZN" -"2013-06-07",269.73999,280.100006,269.130005,276.869995,4632600,276.869995,"AMZN" -"2013-06-10",276.679993,282.470001,275.23999,281.070007,3086500,281.070007,"AMZN" -"2013-06-11",276,278.410004,274.23999,274.779999,3097800,274.779999,"AMZN" -"2013-06-12",276.600006,276.799988,270.450012,271.670013,2238900,271.670013,"AMZN" -"2013-06-13",271.5,276.799988,270.290009,275.790009,2649800,275.790009,"AMZN" -"2013-06-14",275,277.070007,273.440002,273.98999,2150800,273.98999,"AMZN" -"2013-06-17",276.350006,280.200012,275.649994,278.059998,2884000,278.059998,"AMZN" -"2013-06-18",279.079987,282.910004,278.109985,281.76001,2146100,281.76001,"AMZN" -"2013-06-19",281.26001,283.339996,277.869995,278.160004,2827500,278.160004,"AMZN" -"2013-06-20",275.140015,278.600006,272.390015,273.440002,2984000,273.440002,"AMZN" -"2013-06-21",274.570007,275.839996,269.790009,273.359985,4201000,273.359985,"AMZN" -"2013-06-24",271.290009,273.160004,265,270.609985,3863800,270.609985,"AMZN" -"2013-06-25",272.299988,273.470001,269,272.089996,2449600,272.089996,"AMZN" -"2013-06-26",273.980011,277.980011,273.5,277.570007,3029500,277.570007,"AMZN" -"2013-06-27",279.179993,280.200012,274.540009,277.549988,2519500,277.549988,"AMZN" -"2013-06-28",276.190002,279.829987,276.190002,277.690002,3193300,277.690002,"AMZN" -"2013-07-01",279,283.290009,277.160004,282.100006,2888200,282.100006,"AMZN" -"2013-07-02",281.040009,286.579987,280.589996,283.730011,3238200,283.730011,"AMZN" -"2013-07-03",282,285.399994,282,284.029999,1373000,284.029999,"AMZN" -"2013-07-05",285,286.380005,282.070007,285.880005,1985400,285.880005,"AMZN" -"2013-07-08",286.420013,291.670013,286.140015,290.589996,3046700,290.589996,"AMZN" -"2013-07-09",291,292.570007,288.01001,291.529999,2775600,291.529999,"AMZN" -"2013-07-10",291.410004,293.339996,289.399994,292.329987,1810200,292.329987,"AMZN" -"2013-07-11",294.98999,300.690002,292.100006,299.660004,4007300,299.660004,"AMZN" -"2013-07-12",298.690002,307.549988,298.5,307.549988,4539300,307.549988,"AMZN" -"2013-07-15",307.269989,307.98999,304.350006,306.570007,2245600,306.570007,"AMZN" -"2013-07-16",307.299988,309.390015,305.51001,306.869995,2660200,306.869995,"AMZN" -"2013-07-17",306.970001,308.799988,305.690002,308.690002,2029700,308.690002,"AMZN" -"2013-07-18",306.269989,306.339996,301.869995,304.109985,3063800,304.109985,"AMZN" -"2013-07-19",304.390015,305.790009,301.910004,305.230011,2973100,305.230011,"AMZN" -"2013-07-22",309.25,309.25,302,303.480011,2520700,303.480011,"AMZN" -"2013-07-23",303.160004,305.059998,300.559998,301.059998,1999600,301.059998,"AMZN" -"2013-07-24",303.019989,303.839996,298.040009,298.940002,2000500,298.940002,"AMZN" -"2013-07-25",299,304.5,296.75,303.399994,5405800,303.399994,"AMZN" -"2013-07-26",299.549988,313.619995,295.549988,312.01001,8817500,312.01001,"AMZN" -"2013-07-29",311.070007,313,305.899994,306.100006,3211800,306.100006,"AMZN" -"2013-07-30",307.720001,309.779999,301.570007,302.410004,3053400,302.410004,"AMZN" -"2013-07-31",303.910004,305.149994,301,301.220001,1891300,301.220001,"AMZN" -"2013-08-01",303.079987,306.209991,298.899994,305.570007,2971700,305.570007,"AMZN" -"2013-08-02",304.630005,305.329987,301.5,304.209991,2502600,304.209991,"AMZN" -"2013-08-05",303.399994,303.619995,298.299988,300.98999,2233200,300.98999,"AMZN" -"2013-08-06",300.51001,301.359985,297.519989,300.75,1849000,300.75,"AMZN" -"2013-08-07",300.149994,300.98999,296.149994,296.910004,1961000,296.910004,"AMZN" -"2013-08-08",298.519989,298.519989,292.549988,295.73999,2343400,295.73999,"AMZN" -"2013-08-09",295.679993,299.269989,294.299988,297.26001,1950300,297.26001,"AMZN" -"2013-08-12",295.790009,299.079987,295.26001,296.690002,1504500,296.690002,"AMZN" -"2013-08-13",295.880005,296.369995,290.670013,293.970001,2349900,293.970001,"AMZN" -"2013-08-14",294.290009,294.290009,290.540009,291.339996,1415000,291.339996,"AMZN" -"2013-08-15",288.790009,289.299988,285.149994,286.470001,2261400,286.470001,"AMZN" -"2013-08-16",286.549988,288.329987,284.5,284.820007,2422500,284.820007,"AMZN" -"2013-08-19",285.190002,289.559998,283.480011,285.570007,2477400,285.570007,"AMZN" -"2013-08-20",285.880005,289.51001,285.73999,287.089996,1586300,287.089996,"AMZN" -"2013-08-21",285.089996,288.5,283.829987,284.570007,1815300,284.570007,"AMZN" -"2013-08-22",284.799988,289.869995,284.799988,289.730011,1422600,289.730011,"AMZN" -"2013-08-23",291.209991,291.5,287.899994,290.01001,1961900,290.01001,"AMZN" -"2013-08-26",290.429993,291.049988,285.619995,286.209991,1711700,286.209991,"AMZN" -"2013-08-27",283.869995,285.279999,279.73999,280.929993,2476000,280.929993,"AMZN" -"2013-08-28",280.359985,283,279.329987,281.579987,1457100,281.579987,"AMZN" -"2013-08-29",281.450012,285.980011,280,283.980011,1566400,283.980011,"AMZN" -"2013-08-30",284.589996,284.869995,280,280.980011,1534700,280.980011,"AMZN" -"2013-09-03",284.730011,291.390015,284.170013,288.799988,2897600,288.799988,"AMZN" -"2013-09-04",288.329987,295.230011,287.579987,293.640015,2438600,293.640015,"AMZN" -"2013-09-05",293.630005,297,292.709991,294.100006,1816600,294.100006,"AMZN" -"2013-09-06",295.329987,298.880005,290.799988,295.859985,2292000,295.859985,"AMZN" -"2013-09-09",297.220001,299.959991,296.600006,299.709991,1643600,299.709991,"AMZN" -"2013-09-10",300.549988,301,297.220001,300.359985,1778400,300.359985,"AMZN" -"2013-09-11",298.910004,301.859985,297.839996,299.640015,1742600,299.640015,"AMZN" -"2013-09-12",299.390015,302,297.660004,298.859985,1606200,298.859985,"AMZN" -"2013-09-13",300.140015,300.220001,296.200012,297.920013,1350600,297.920013,"AMZN" -"2013-09-16",299.820007,301,295.26001,296.059998,1808400,296.059998,"AMZN" -"2013-09-17",297.630005,304.649994,296.01001,304.170013,2296500,304.170013,"AMZN" -"2013-09-18",304.059998,312.73999,302.910004,312.029999,2946400,312.029999,"AMZN" -"2013-09-19",313.769989,314.540009,311.040009,312.059998,2350900,312.059998,"AMZN" -"2013-09-20",312.540009,320.570007,312.410004,316.339996,5302300,316.339996,"AMZN" -"2013-09-23",314.01001,315.899994,308.769989,311.48999,1884900,311.48999,"AMZN" -"2013-09-24",312.429993,318.079987,311.279999,314.130005,2033600,314.130005,"AMZN" -"2013-09-25",314.529999,316.709991,310.75,312.649994,2008600,312.649994,"AMZN" -"2013-09-26",313.899994,319.369995,313.26001,318.119995,1989900,318.119995,"AMZN" -"2013-09-27",316.920013,317.209991,313.350006,316.01001,1657500,316.01001,"AMZN" -"2013-09-30",313.410004,315.309998,311.059998,312.640015,1623600,312.640015,"AMZN" -"2013-10-01",314.220001,321,313.649994,320.950012,2396400,320.950012,"AMZN" -"2013-10-02",318.040009,321.730011,317.519989,320.51001,2217400,320.51001,"AMZN" -"2013-10-03",320.390015,322.920013,313.019989,314.76001,2674800,314.76001,"AMZN" -"2013-10-04",315.130005,319.200012,312.619995,319.040009,1815000,319.040009,"AMZN" -"2013-10-07",315.23999,315.339996,309.73999,310.029999,2083200,310.029999,"AMZN" -"2013-10-08",311.5,311.549988,300.269989,303.230011,3166200,303.230011,"AMZN" -"2013-10-09",303.420013,303.5,296.5,298.230011,3247400,298.230011,"AMZN" -"2013-10-10",304.630005,306.700012,302.589996,305.170013,2555100,305.170013,"AMZN" -"2013-10-11",304.769989,310.929993,303.839996,310.890015,2163100,310.890015,"AMZN" -"2013-10-14",309.220001,311.649994,307,310.700012,1939100,310.700012,"AMZN" -"2013-10-15",309.869995,310.790009,305.26001,306.399994,2261100,306.399994,"AMZN" -"2013-10-16",308.380005,310.799988,305.549988,310.48999,2170700,310.48999,"AMZN" -"2013-10-17",307.070007,311,305.23999,310.769989,2648400,310.769989,"AMZN" -"2013-10-18",319.359985,331.890015,316.75,328.929993,5969800,328.929993,"AMZN" -"2013-10-21",329.890015,330,323.799988,326.440002,2522300,326.440002,"AMZN" -"2013-10-22",327.720001,337.109985,325.679993,332.540009,3935500,332.540009,"AMZN" -"2013-10-23",330.839996,331.720001,324.059998,326.76001,2818200,326.76001,"AMZN" -"2013-10-24",329.630005,332.649994,326.75,332.209991,5884700,332.209991,"AMZN" -"2013-10-25",358.600006,368.399994,352.619995,363.390015,12036800,363.390015,"AMZN" -"2013-10-28",359.920013,362.75,357.200012,358.160004,3635800,358.160004,"AMZN" -"2013-10-29",358.959991,362.890015,356.290009,362.700012,2185400,362.700012,"AMZN" -"2013-10-30",362.619995,365,358.649994,361.079987,4502200,361.079987,"AMZN" -"2013-10-31",361.730011,366,359,364.029999,2466800,364.029999,"AMZN" -"2013-11-01",365.630005,365.769989,356.100006,359,3331000,359,"AMZN" -"2013-11-04",360.119995,361,354.399994,358.73999,1938400,358.73999,"AMZN" -"2013-11-05",356.779999,360.170013,354.839996,358.890015,2007100,358.890015,"AMZN" -"2013-11-06",360.450012,362.869995,354.5,356.179993,2282300,356.179993,"AMZN" -"2013-11-07",355.859985,357.899994,341.880005,343.559998,4246300,343.559998,"AMZN" -"2013-11-08",345.950012,351.049988,344.040009,350.309998,2656900,350.309998,"AMZN" -"2013-11-11",350.589996,355.369995,348.059998,354.380005,2261700,354.380005,"AMZN" -"2013-11-12",352.98999,355.480011,347.279999,349.529999,2343100,349.529999,"AMZN" -"2013-11-13",347.399994,356.220001,345.679993,356.220001,2773300,356.220001,"AMZN" -"2013-11-14",357.390015,368.940002,356.429993,367.399994,4159800,367.399994,"AMZN" -"2013-11-15",367.630005,372.899994,365.549988,369.170013,4491600,369.170013,"AMZN" -"2013-11-18",370.279999,373.48999,364.670013,366.179993,2737400,366.179993,"AMZN" -"2013-11-19",365.820007,368.779999,362.5,364.940002,1904800,364.940002,"AMZN" -"2013-11-20",367.559998,367.559998,360.450012,362.570007,1771500,362.570007,"AMZN" -"2013-11-21",364.049988,369.25,363.299988,368.920013,1964600,368.920013,"AMZN" -"2013-11-22",370,374.5,366.309998,372.309998,2965500,372.309998,"AMZN" -"2013-11-25",373.820007,377.790009,373.179993,376.640015,2972300,376.640015,"AMZN" -"2013-11-26",377.609985,382.5,374.820007,381.369995,2724400,381.369995,"AMZN" -"2013-11-27",383.5,387,382.609985,386.709991,2269700,386.709991,"AMZN" -"2013-11-29",389.100006,394.100006,388.619995,393.619995,2406000,393.619995,"AMZN" -"2013-12-02",399,399,389.100006,392.299988,4714000,392.299988,"AMZN" -"2013-12-03",390.109985,390.950012,383.100006,384.660004,3702900,384.660004,"AMZN" -"2013-12-04",383.5,389.690002,381.48999,385.959991,2355300,385.959991,"AMZN" -"2013-12-05",386.649994,386.649994,381.369995,384.48999,1906500,384.48999,"AMZN" -"2013-12-06",388.350006,388.350006,383.829987,386.950012,1984700,386.950012,"AMZN" -"2013-12-09",388.109985,388.209991,382.570007,384.890015,2761800,384.890015,"AMZN" -"2013-12-10",383.73999,389.059998,383.019989,387.779999,2736800,387.779999,"AMZN" -"2013-12-11",387.339996,388.980011,382,382.190002,2451300,382.190002,"AMZN" -"2013-12-12",381.26001,385,379.5,381.25,2123700,381.25,"AMZN" -"2013-12-13",385.320007,389.420013,383.799988,384.23999,3025000,384.23999,"AMZN" -"2013-12-16",385.029999,391.700012,385,388.970001,2251700,388.970001,"AMZN" -"2013-12-17",390.649994,391.359985,386.5,387.649994,2343900,387.649994,"AMZN" -"2013-12-18",389.230011,396.299988,383.100006,395.959991,3489100,395.959991,"AMZN" -"2013-12-19",394.269989,397.290009,392.600006,395.190002,2427200,395.190002,"AMZN" -"2013-12-20",396.549988,404.720001,395.779999,402.200012,5033900,402.200012,"AMZN" -"2013-12-23",403.690002,405,399.200012,402.920013,2659500,402.920013,"AMZN" -"2013-12-24",402.519989,403.720001,396.369995,399.200012,1380400,399.200012,"AMZN" -"2013-12-26",401.790009,404.519989,396.809998,404.390015,1868500,404.390015,"AMZN" -"2013-12-27",404.649994,405.630005,396.25,398.079987,1986900,398.079987,"AMZN" -"2013-12-30",399.410004,399.920013,392.450012,393.369995,2487100,393.369995,"AMZN" -"2013-12-31",394.579987,398.829987,393.799988,398.790009,1996500,398.790009,"AMZN" -"2014-01-02",398.799988,399.359985,394.019989,397.970001,2137800,397.970001,"AMZN" -"2014-01-03",398.290009,402.709991,396.220001,396.440002,2210200,396.440002,"AMZN" -"2014-01-06",395.850006,397,388.420013,393.630005,3170600,393.630005,"AMZN" -"2014-01-07",395.040009,398.470001,394.290009,398.029999,1916000,398.029999,"AMZN" -"2014-01-08",398.470001,403,396.040009,401.920013,2316500,401.920013,"AMZN" -"2014-01-09",403.709991,406.890015,398.440002,401.01001,2103000,401.01001,"AMZN" -"2014-01-10",402.529999,403.76001,393.799988,397.660004,2679500,397.660004,"AMZN" -"2014-01-13",397.980011,399.779999,388.450012,390.980011,2844900,390.980011,"AMZN" -"2014-01-14",392.130005,398.630005,391.290009,397.540009,2340100,397.540009,"AMZN" -"2014-01-15",398.940002,399.309998,392.529999,395.869995,2678300,395.869995,"AMZN" -"2014-01-16",393.679993,399.290009,389.410004,395.799988,2601200,395.799988,"AMZN" -"2014-01-17",394.26001,403.48999,393.660004,399.609985,4505100,399.609985,"AMZN" -"2014-01-21",403,407.799988,401.600006,407.049988,3122100,407.049988,"AMZN" -"2014-01-22",408,408.059998,402,404.540009,2060500,404.540009,"AMZN" -"2014-01-23",401,406.170013,397.790009,399.869995,3025400,399.869995,"AMZN" -"2014-01-24",398.160004,400.200012,387.269989,387.600006,4458400,387.600006,"AMZN" -"2014-01-27",390.5,394.100006,380.48999,386.279999,3936800,386.279999,"AMZN" -"2014-01-28",387.399994,394.73999,387.119995,394.429993,2894500,394.429993,"AMZN" -"2014-01-29",392.160004,392.850006,383.23999,384.200012,3382300,384.200012,"AMZN" -"2014-01-30",393.769989,406.25,387.700012,403.01001,10473900,403.01001,"AMZN" -"2014-01-31",371.76001,375.450012,357.76001,358.690002,16154800,358.690002,"AMZN" -"2014-02-03",358.980011,360.850006,340.100006,346.149994,10280800,346.149994,"AMZN" -"2014-02-04",349.589996,354,344.019989,347.950012,4812900,347.950012,"AMZN" -"2014-02-05",346,349.369995,337.730011,346.450012,4435400,346.450012,"AMZN" -"2014-02-06",347.399994,354.820007,347.399994,354.589996,3335700,354.589996,"AMZN" -"2014-02-07",358.980011,361.799988,352.48999,361.079987,4330500,361.079987,"AMZN" -"2014-02-10",361.609985,365,359.350006,360.869995,3449700,360.869995,"AMZN" -"2014-02-11",361.839996,363.609985,356.25,361.790009,3222100,361.790009,"AMZN" -"2014-02-12",356.429993,357.75,346.320007,349.25,6587700,349.25,"AMZN" -"2014-02-13",347.700012,357.200012,346.5,357.200012,4175000,357.200012,"AMZN" -"2014-02-14",359.339996,359.339996,353.350006,357.350006,3520200,357.350006,"AMZN" -"2014-02-18",355.279999,355.730011,349.450012,353.649994,4998000,353.649994,"AMZN" -"2014-02-19",352.640015,354.540009,346.100006,347.380005,4168100,347.380005,"AMZN" -"2014-02-20",348.799988,350.459991,344.380005,349.799988,3492800,349.799988,"AMZN" -"2014-02-21",352.440002,354.140015,346.75,346.76001,4210000,346.76001,"AMZN" -"2014-02-24",345.190002,353,343.290009,351.779999,3644700,351.779999,"AMZN" -"2014-02-25",353,361.079987,351.579987,358.320007,3736400,358.320007,"AMZN" -"2014-02-26",359.859985,364.75,357.170013,359.799988,3622100,359.799988,"AMZN" -"2014-02-27",357.220001,360.589996,355.5,360.130005,3104900,360.130005,"AMZN" -"2014-02-28",360.600006,365.869995,357.079987,362.100006,3882000,362.100006,"AMZN" -"2014-03-03",358.73999,360.959991,354.480011,359.779999,2798300,359.779999,"AMZN" -"2014-03-04",363.899994,365.679993,362.459991,363.899994,2704400,363.899994,"AMZN" -"2014-03-05",364.130005,372.730011,363.899994,372.369995,3848300,372.369995,"AMZN" -"2014-03-06",374.049988,375.329987,368.899994,372.160004,2926600,372.160004,"AMZN" -"2014-03-07",374.579987,374.98999,369.529999,372.059998,2279800,372.059998,"AMZN" -"2014-03-10",372.690002,372.730011,367,370.529999,2105800,370.529999,"AMZN" -"2014-03-11",370.98999,372.799988,367.279999,368.820007,2246100,368.820007,"AMZN" -"2014-03-12",366.399994,371.160004,363.609985,370.640015,2216600,370.640015,"AMZN" -"2014-03-13",376.619995,383.109985,368.079987,371.51001,6829000,371.51001,"AMZN" -"2014-03-14",372.799988,378.570007,371.549988,373.73999,4402200,373.73999,"AMZN" -"2014-03-17",375.720001,378.850006,374.880005,375.040009,2303000,375.040009,"AMZN" -"2014-03-18",377.320007,379,375,378.769989,2483500,378.769989,"AMZN" -"2014-03-19",378.769989,379,369.420013,373.230011,2646700,373.230011,"AMZN" -"2014-03-20",370.640015,373,366.220001,368.970001,2558500,368.970001,"AMZN" -"2014-03-21",371,372.839996,358.399994,360.619995,5414100,360.619995,"AMZN" -"2014-03-24",360.089996,361.5,348.600006,351.850006,4873500,351.850006,"AMZN" -"2014-03-25",354.029999,358.970001,348.839996,354.709991,4445700,354.709991,"AMZN" -"2014-03-26",357.130005,357.600006,343.399994,343.410004,4120700,343.410004,"AMZN" -"2014-03-27",343.149994,344,330.880005,338.470001,5766400,338.470001,"AMZN" -"2014-03-28",340.049988,347,336.079987,338.290009,3986800,338.290009,"AMZN" -"2014-03-31",342.399994,346.290009,334.059998,336.369995,4297500,336.369995,"AMZN" -"2014-04-01",338.089996,344.429993,338,342.98999,3600100,342.98999,"AMZN" -"2014-04-02",345.98999,348.299988,340.380005,341.959991,4475500,341.959991,"AMZN" -"2014-04-03",341.820007,342.5,328.459991,333.619995,6399300,333.619995,"AMZN" -"2014-04-04",335.149994,335.440002,315.609985,323,12534600,323,"AMZN" -"2014-04-07",320.98999,324.940002,313.130005,317.76001,7077400,317.76001,"AMZN" -"2014-04-08",321.880005,328,318.440002,327.070007,6577600,327.070007,"AMZN" -"2014-04-09",328.470001,332.179993,322.5,331.809998,5056600,331.809998,"AMZN" -"2014-04-10",330.600006,331,316.5,317.109985,6126700,317.109985,"AMZN" -"2014-04-11",314,316.5,309.5,311.730011,7287500,311.730011,"AMZN" -"2014-04-14",317.670013,320.480011,311.279999,315.910004,4293500,315.910004,"AMZN" -"2014-04-15",316.700012,318.279999,305.5,316.079987,5398600,316.079987,"AMZN" -"2014-04-16",321.170013,324,314.709991,323.679993,4284900,323.679993,"AMZN" -"2014-04-17",319.76001,328.660004,319.76001,324.910004,4299200,324.910004,"AMZN" -"2014-04-21",323.970001,331.149994,322.309998,330.869995,2999400,330.869995,"AMZN" -"2014-04-22",332,337.5,328.940002,329.320007,3711600,329.320007,"AMZN" -"2014-04-23",333.059998,333.130005,323.390015,324.579987,3604600,324.579987,"AMZN" -"2014-04-24",329.670013,337.399994,322.950012,337.149994,9293700,337.149994,"AMZN" -"2014-04-25",316.25,316.48999,302.709991,303.829987,16180200,303.829987,"AMZN" -"2014-04-28",304,304.390015,288,296.579987,14479800,296.579987,"AMZN" -"2014-04-29",296.440002,301.839996,290.450012,300.380005,6509300,300.380005,"AMZN" -"2014-04-30",298.100006,304.559998,298.100006,304.130005,4088600,304.130005,"AMZN" -"2014-05-01",304.130005,310.480011,304,307.890015,4328600,307.890015,"AMZN" -"2014-05-02",310.420013,313.290009,304.309998,308.01001,3995100,308.01001,"AMZN" -"2014-05-05",306.369995,310.230011,305,310.049988,2519900,310.049988,"AMZN" -"2014-05-06",309.529999,309.809998,297.040009,297.380005,4682300,297.380005,"AMZN" -"2014-05-07",295.559998,296.399994,286.679993,292.709991,7015200,292.709991,"AMZN" -"2014-05-08",290.820007,295.880005,287.230011,288.320007,3848200,288.320007,"AMZN" -"2014-05-09",290.570007,293.679993,284.380005,292.23999,4063000,292.23999,"AMZN" -"2014-05-12",294.299988,303.339996,294.160004,302.859985,3729600,302.859985,"AMZN" -"2014-05-13",302.600006,305.600006,300.75,304.640015,3509900,304.640015,"AMZN" -"2014-05-14",302.5,304.640015,296.660004,297.619995,3323300,297.619995,"AMZN" -"2014-05-15",298.019989,299.200012,290.380005,295.190002,4295100,295.190002,"AMZN" -"2014-05-16",292.799988,298.880005,291.549988,297.700012,3636800,297.700012,"AMZN" -"2014-05-19",295.76001,299,293.809998,296.76001,2284200,296.76001,"AMZN" -"2014-05-20",297.100006,304.459991,296.75,301.190002,4095700,301.190002,"AMZN" -"2014-05-21",302.209991,305.959991,301.519989,305.01001,3408800,305.01001,"AMZN" -"2014-05-22",305.049988,308.540009,303.01001,304.910004,2576800,304.910004,"AMZN" -"2014-05-23",305.459991,312.350006,304.899994,312.23999,3052900,312.23999,"AMZN" -"2014-05-27",314.410004,314.630005,307.380005,310.820007,4862100,310.820007,"AMZN" -"2014-05-28",309.5,313.820007,307.420013,310.160004,2726000,310.160004,"AMZN" -"2014-05-29",310.420013,314.869995,310.200012,313.779999,2365500,313.779999,"AMZN" -"2014-05-30",314.429993,314.649994,307.570007,312.549988,4260200,312.549988,"AMZN" -"2014-06-02",312.589996,312.600006,307,308.839996,2203400,308.839996,"AMZN" -"2014-06-03",305.75,307.920013,305.070007,307.190002,2379200,307.190002,"AMZN" -"2014-06-04",306.850006,309.5,303.839996,306.779999,2107100,306.779999,"AMZN" -"2014-06-05",308.100006,327.940002,306.899994,323.570007,7796700,323.570007,"AMZN" -"2014-06-06",325,330.880005,324.929993,329.670013,5244000,329.670013,"AMZN" -"2014-06-09",331.570007,333,325.649994,327.5,3212200,327.5,"AMZN" -"2014-06-10",327.649994,335.5,327.5,332.410004,3663400,332.410004,"AMZN" -"2014-06-11",336,340.720001,333.880005,335.200012,4436800,335.200012,"AMZN" -"2014-06-12",335.549988,335.549988,324.660004,325.910004,4276300,325.910004,"AMZN" -"2014-06-13",327.049988,329.299988,323.529999,326.269989,2764800,326.269989,"AMZN" -"2014-06-16",324.859985,328.690002,323.519989,327.619995,2449800,327.619995,"AMZN" -"2014-06-17",327.540009,331.339996,325.230011,325.619995,2924100,325.619995,"AMZN" -"2014-06-18",328,335.75,325,334.380005,6401500,334.380005,"AMZN" -"2014-06-19",335.26001,338.899994,325.980011,327,5320600,327,"AMZN" -"2014-06-20",327.76001,328.220001,320.420013,324.200012,6054000,324.200012,"AMZN" -"2014-06-23",323.329987,327.549988,321.410004,327.23999,2604800,327.23999,"AMZN" -"2014-06-24",327.540009,329.730011,322.73999,324.160004,2626600,324.160004,"AMZN" -"2014-06-25",324.329987,328.149994,321.73999,327.440002,2327800,327.440002,"AMZN" -"2014-06-26",328.48999,328.649994,322.130005,325.690002,2699500,325.690002,"AMZN" -"2014-06-27",325.880005,326.519989,323.269989,324.570007,2416200,324.570007,"AMZN" -"2014-06-30",324.980011,326.980011,322.23999,324.779999,2671300,324.779999,"AMZN" -"2014-07-01",325.859985,333.200012,325.100006,332.390015,3173600,332.390015,"AMZN" -"2014-07-02",333.200012,336.76001,331.660004,332.850006,2681300,332.850006,"AMZN" -"2014-07-03",334.829987,338.299988,333.079987,337.48999,1944300,337.48999,"AMZN" -"2014-07-07",337.5,337.549988,332.519989,333.549988,2128900,333.549988,"AMZN" -"2014-07-08",333.100006,333.73999,321.399994,323.809998,4271600,323.809998,"AMZN" -"2014-07-09",324.709991,330.200012,323.149994,329.970001,3166100,329.970001,"AMZN" -"2014-07-10",324.339996,329.980011,322.649994,327.920013,2665000,327.920013,"AMZN" -"2014-07-11",334.709991,347,334.709991,346.200012,8300800,346.200012,"AMZN" -"2014-07-14",347.029999,355.769989,345.359985,355.320007,5609900,355.320007,"AMZN" -"2014-07-15",353.720001,355.589996,349.399994,354.440002,4170900,354.440002,"AMZN" -"2014-07-16",355.619995,359.320007,353,355.899994,3503600,355.899994,"AMZN" -"2014-07-17",353.440002,356.959991,351.380005,352.450012,3636000,352.450012,"AMZN" -"2014-07-18",354.399994,359.679993,352.079987,358.660004,3407400,358.660004,"AMZN" -"2014-07-21",358.100006,361.709991,356.720001,359.76001,2278400,359.76001,"AMZN" -"2014-07-22",355.25,362.929993,355.25,360.839996,2888900,360.839996,"AMZN" -"2014-07-23",359.049988,360.630005,356.619995,358.140015,2687300,358.140015,"AMZN" -"2014-07-24",359.980011,364.850006,358.519989,358.609985,7088700,358.609985,"AMZN" -"2014-07-25",317.299988,324.869995,314.76001,324.01001,17846500,324.01001,"AMZN" -"2014-07-28",324.25,324.820007,316.5,320.410004,5932000,320.410004,"AMZN" -"2014-07-29",321.980011,322.899994,319.5,320,2883800,320,"AMZN" -"2014-07-30",321.450012,322.730011,318.5,322.51001,3969000,322.51001,"AMZN" -"2014-07-31",320.01001,320.679993,311.859985,312.98999,5192000,312.98999,"AMZN" -"2014-08-01",313.690002,315.829987,304.589996,307.059998,7441500,307.059998,"AMZN" -"2014-08-04",308.839996,316.179993,308.5,313.649994,4200900,313.649994,"AMZN" -"2014-08-05",313.299988,314.549988,310.059998,312.320007,2852100,312.320007,"AMZN" -"2014-08-06",310.829987,315.779999,310.200012,313.890015,2296900,313.890015,"AMZN" -"2014-08-07",315.209991,315.880005,309.649994,311.450012,2935600,311.450012,"AMZN" -"2014-08-08",311.940002,317.320007,310.660004,316.799988,2705900,316.799988,"AMZN" -"2014-08-11",318.480011,320.380005,316.880005,318.329987,2468600,318.329987,"AMZN" -"2014-08-12",318.890015,321.309998,316.950012,319.320007,1915800,319.320007,"AMZN" -"2014-08-13",327.600006,331.720001,326.140015,326.279999,4939100,326.279999,"AMZN" -"2014-08-14",327.799988,334.089996,326.709991,333.209991,3420400,333.209991,"AMZN" -"2014-08-15",334,335,328.320007,333.630005,3896700,333.630005,"AMZN" -"2014-08-18",335.480011,337.799988,333.769989,334.529999,2485400,334.529999,"AMZN" -"2014-08-19",334.869995,335.809998,333.01001,335.130005,1713800,335.130005,"AMZN" -"2014-08-20",334.679993,337.160004,334.019989,335.779999,1810500,335.779999,"AMZN" -"2014-08-21",336.480011,336.579987,332.230011,332.910004,1971100,332.910004,"AMZN" -"2014-08-22",332.98999,334.079987,330.799988,331.589996,2211200,331.589996,"AMZN" -"2014-08-25",333.209991,336.769989,332.709991,334.019989,1957700,334.019989,"AMZN" -"2014-08-26",337,344.359985,334.549988,341.829987,3654700,341.829987,"AMZN" -"2014-08-27",342.089996,346.670013,341.339996,343.179993,2961600,343.179993,"AMZN" -"2014-08-28",340,341.790009,338.799988,340.019989,2252700,340.019989,"AMZN" -"2014-08-29",341.76001,341.820007,337.679993,339.040009,1939500,339.040009,"AMZN" -"2014-09-02",339.980011,342.5,337.160004,342.380005,2326000,342.380005,"AMZN" -"2014-09-03",342.540009,343.269989,337.549988,339,1993700,339,"AMZN" -"2014-09-04",343.690002,349.380005,343.579987,345.950012,3965600,345.950012,"AMZN" -"2014-09-05",346.299988,346.829987,342.5,346.380005,2107000,346.380005,"AMZN" -"2014-09-08",344.540009,345.809998,339.040009,342.339996,2955300,342.339996,"AMZN" -"2014-09-09",341.609985,341.76001,329.179993,329.75,4646800,329.75,"AMZN" -"2014-09-10",334.299988,334.980011,328.820007,331.329987,3797400,331.329987,"AMZN" -"2014-09-11",329.940002,333.01001,326.390015,330.519989,2720200,330.519989,"AMZN" -"2014-09-12",329.559998,332.890015,328.790009,331.190002,3429300,331.190002,"AMZN" -"2014-09-15",330.910004,331.329987,319,323.890015,4000400,323.890015,"AMZN" -"2014-09-16",321.070007,329.480011,320.100006,327.76001,3259900,327.76001,"AMZN" -"2014-09-17",327.76001,328,321.519989,324,4136000,324,"AMZN" -"2014-09-18",325.440002,327.100006,323.709991,325,2576900,325,"AMZN" -"2014-09-19",327.600006,332.76001,325.570007,331.320007,6886200,331.320007,"AMZN" -"2014-09-22",328.48999,329.48999,321.059998,324.5,3109700,324.5,"AMZN" -"2014-09-23",322.459991,327.600006,321.25,323.630005,2352600,323.630005,"AMZN" -"2014-09-24",324.170013,329.440002,319.559998,328.209991,2642200,328.209991,"AMZN" -"2014-09-25",327.98999,328.540009,321.399994,321.929993,2928800,321.929993,"AMZN" -"2014-09-26",320.600006,323.5,317.640015,323.209991,3638000,323.209991,"AMZN" -"2014-09-29",320.5,323.75,319,321.820007,1924600,321.820007,"AMZN" -"2014-09-30",321.359985,323.429993,318.51001,322.440002,2636200,322.440002,"AMZN" -"2014-10-01",322.040009,322.170013,315.549988,317.459991,3089100,317.459991,"AMZN" -"2014-10-02",316.920013,318.529999,311.309998,318.410004,3553900,318.410004,"AMZN" -"2014-10-03",320.359985,325.160004,319.529999,322.73999,3037400,322.73999,"AMZN" -"2014-10-06",323.5,324.130005,319.600006,322.200012,2290300,322.200012,"AMZN" -"2014-10-07",319.429993,322,316.670013,316.980011,2365400,316.980011,"AMZN" -"2014-10-08",316.579987,324.109985,314.140015,322.700012,3452800,322.700012,"AMZN" -"2014-10-09",321.48999,322.269989,314.519989,315.369995,3587900,315.369995,"AMZN" -"2014-10-10",314.019989,317.769989,311.380005,311.390015,3681900,311.390015,"AMZN" -"2014-10-13",309.869995,313.200012,303.470001,306.450012,4363900,306.450012,"AMZN" -"2014-10-14",308,312.23999,305.75,308.309998,3385800,308.309998,"AMZN" -"2014-10-15",304.350006,307.899994,299.100006,305.970001,5343900,305.970001,"AMZN" -"2014-10-16",293.829987,306.820007,293.829987,302.859985,4731300,302.859985,"AMZN" -"2014-10-17",307.149994,309.200012,302.720001,303.640015,4405100,303.640015,"AMZN" -"2014-10-20",302.950012,306.529999,302.019989,306.209991,3234500,306.209991,"AMZN" -"2014-10-21",309.899994,315.640015,307.070007,315.329987,3559300,315.329987,"AMZN" -"2014-10-22",315.429993,318.980011,312.640015,312.970001,3125900,312.970001,"AMZN" -"2014-10-23",313.399994,316.799988,311.399994,313.179993,9038200,313.179993,"AMZN" -"2014-10-24",284.399994,293.809998,284,287.059998,19801100,287.059998,"AMZN" -"2014-10-27",285.700012,290.420013,285.019989,289.970001,5950600,289.970001,"AMZN" -"2014-10-28",289.76001,298,289.76001,295.589996,5572600,295.589996,"AMZN" -"2014-10-29",299.109985,299.609985,293.070007,294.119995,4881900,294.119995,"AMZN" -"2014-10-30",293.980011,299.73999,292.359985,299.070007,4055200,299.070007,"AMZN" -"2014-10-31",305.149994,305.720001,301.5,305.459991,4550700,305.459991,"AMZN" -"2014-11-03",306.23999,308.01001,303.23999,305.720001,3242500,305.720001,"AMZN" -"2014-11-04",303.98999,304.25,300.170013,302.809998,3427400,302.809998,"AMZN" -"2014-11-05",303.01001,304,294.160004,296.519989,4674500,296.519989,"AMZN" -"2014-11-06",296.690002,297,292.290009,296.640015,3758100,296.640015,"AMZN" -"2014-11-07",297.820007,299.98999,296.290009,299.859985,2647400,299.859985,"AMZN" -"2014-11-10",300,305.799988,300,305.109985,2809100,305.109985,"AMZN" -"2014-11-11",305.940002,312.380005,303.649994,312.01001,3803600,312.01001,"AMZN" -"2014-11-12",310.75,312.579987,308.790009,311.51001,2183000,311.51001,"AMZN" -"2014-11-13",312,317.890015,311.51001,316.480011,3686400,316.480011,"AMZN" -"2014-11-14",317.119995,332.880005,316.399994,327.820007,8877800,327.820007,"AMZN" -"2014-11-17",326.440002,328,318.029999,323.049988,4784900,323.049988,"AMZN" -"2014-11-18",323.98999,329.559998,323.25,324.929993,3549500,324.929993,"AMZN" -"2014-11-19",327.25,328.399994,324.019989,326.540009,3281600,326.540009,"AMZN" -"2014-11-20",324,332.670013,323.329987,330.540009,3436700,330.540009,"AMZN" -"2014-11-21",335.420013,338.329987,331.470001,332.630005,4466600,332.630005,"AMZN" -"2014-11-24",334.779999,337.390015,333.600006,335.640015,2754200,335.640015,"AMZN" -"2014-11-25",335.269989,336.329987,331.279999,335.040009,2565000,335.040009,"AMZN" -"2014-11-26",333.779999,334.649994,331.75,333.570007,1983600,333.570007,"AMZN" -"2014-11-28",336.029999,341.26001,336.029999,338.640015,3051800,338.640015,"AMZN" -"2014-12-01",338.119995,340.640015,325.929993,326,4944900,326,"AMZN" -"2014-12-02",327.5,327.929993,323.25,326.309998,2790300,326.309998,"AMZN" -"2014-12-03",325.730011,326.769989,314.359985,316.5,5681000,316.5,"AMZN" -"2014-12-04",315.529999,318.589996,313.470001,316.929993,3290300,316.929993,"AMZN" -"2014-12-05",316.799988,316.929993,310.839996,312.630005,3265200,312.630005,"AMZN" -"2014-12-08",311.570007,316.559998,304.820007,306.640015,3639200,306.640015,"AMZN" -"2014-12-09",302.98999,313.640015,301.140015,312.5,4049500,312.5,"AMZN" -"2014-12-10",312,313.190002,304.679993,305.839996,3245900,305.839996,"AMZN" -"2014-12-11",307.890015,312.640015,306.01001,307.359985,3262900,307.359985,"AMZN" -"2014-12-12",303.98999,310.640015,303.01001,307.320007,3153500,307.320007,"AMZN" -"2014-12-15",308.869995,310.859985,302.149994,306.070007,3841600,306.070007,"AMZN" -"2014-12-16",304.350006,304.48999,295.01001,295.059998,6501300,295.059998,"AMZN" -"2014-12-17",296.369995,299.670013,293.029999,298.880005,4433500,298.880005,"AMZN" -"2014-12-18",304.01001,304.5,293.25,297.730011,7738100,297.730011,"AMZN" -"2014-12-19",296.910004,301.540009,295.519989,299.899994,8709100,299.899994,"AMZN" -"2014-12-22",301.940002,307.359985,301.940002,306.540009,4003800,306.540009,"AMZN" -"2014-12-23",306.980011,307.48999,303.25,306.290009,2713700,306.290009,"AMZN" -"2014-12-24",306.380005,307,302.880005,303.029999,1513800,303.029999,"AMZN" -"2014-12-26",305,310.779999,303.809998,309.089996,2893800,309.089996,"AMZN" -"2014-12-29",307.850006,314.269989,306.579987,312.040009,3009000,312.040009,"AMZN" -"2014-12-30",309.910004,313.940002,309.339996,310.299988,2093000,310.299988,"AMZN" -"2014-12-31",311.549988,312.980011,310.01001,310.350006,2048000,310.350006,"AMZN" -"2015-01-02",312.579987,314.75,306.959991,308.519989,2783200,308.519989,"AMZN" -"2015-01-05",307.01001,308.380005,300.850006,302.190002,2774200,302.190002,"AMZN" -"2015-01-06",302.23999,303,292.380005,295.290009,3519000,295.290009,"AMZN" -"2015-01-07",297.5,301.279999,295.329987,298.420013,2640300,298.420013,"AMZN" -"2015-01-08",300.320007,303.140015,296.109985,300.459991,3088400,300.459991,"AMZN" -"2015-01-09",301.480011,302.869995,296.679993,296.929993,2589500,296.929993,"AMZN" -"2015-01-12",297.559998,298.51001,289.279999,291.410004,3421400,291.410004,"AMZN" -"2015-01-13",297.480011,301.5,293.230011,294.73999,4130900,294.73999,"AMZN" -"2015-01-14",291.929993,295.910004,286.5,293.269989,5538700,293.269989,"AMZN" -"2015-01-15",294,296,286.820007,286.950012,4419200,286.950012,"AMZN" -"2015-01-16",286.279999,290.790009,285.25,290.73999,3478200,290.73999,"AMZN" -"2015-01-20",292.589996,293.359985,286.390015,289.440002,3062500,289.440002,"AMZN" -"2015-01-21",289.640015,306,287.26001,297.25,10065100,297.25,"AMZN" -"2015-01-22",300,312.25,300,310.320007,5362600,310.320007,"AMZN" -"2015-01-23",308.079987,316.929993,307.720001,312.390015,4467100,312.390015,"AMZN" -"2015-01-26",311.820007,313,307.519989,309.660004,3169700,309.660004,"AMZN" -"2015-01-27",306.299988,310.23999,302.630005,306.75,2920300,306.75,"AMZN" -"2015-01-28",309.809998,311.51001,303.799988,303.910004,3063800,303.910004,"AMZN" -"2015-01-29",304.730011,312.799988,299.329987,311.779999,8656600,311.779999,"AMZN" -"2015-01-30",346.320007,359.5,340.73999,354.529999,23856100,354.529999,"AMZN" -"2015-02-02",350.049988,365,350.01001,364.470001,10231900,364.470001,"AMZN" -"2015-02-03",360.290009,367.820007,360.209991,363.549988,6204100,363.549988,"AMZN" -"2015-02-04",358.380005,367.5,358.230011,364.75,4169900,364.75,"AMZN" -"2015-02-05",366,378.799988,365.899994,373.890015,7247600,373.890015,"AMZN" -"2015-02-06",374.869995,375.98999,371.01001,374.279999,3871300,374.279999,"AMZN" -"2015-02-09",371,374.410004,367.200012,370.559998,2724600,370.559998,"AMZN" -"2015-02-10",371.190002,374.299988,368.51001,373,2287200,373,"AMZN" -"2015-02-11",371.230011,377.100006,371.100006,375.140015,2786500,375.140015,"AMZN" -"2015-02-12",375.100006,378.51001,373.149994,377.170013,2791100,377.170013,"AMZN" -"2015-02-13",378.410004,383,377.01001,381.829987,3475100,381.829987,"AMZN" -"2015-02-17",377.720001,379.98999,372.670013,375.429993,3673200,375.429993,"AMZN" -"2015-02-18",373.779999,376.73999,372.850006,373.369995,2523500,373.369995,"AMZN" -"2015-02-19",373.48999,381.880005,373.429993,379,2953800,379,"AMZN" -"2015-02-20",378.619995,383.700012,375.839996,383.660004,3258000,383.660004,"AMZN" -"2015-02-23",383.440002,384.540009,378,380.140015,2177000,380.140015,"AMZN" -"2015-02-24",378.649994,380.480011,376.160004,378.589996,1920800,378.589996,"AMZN" -"2015-02-25",377.269989,387.850006,376.540009,385.369995,3174500,385.369995,"AMZN" -"2015-02-26",384.070007,389.369995,383.279999,384.799988,2687100,384.799988,"AMZN" -"2015-02-27",384,385.98999,379.790009,380.160004,2532300,380.160004,"AMZN" -"2015-03-02",380.850006,385.899994,379.480011,385.660004,2139200,385.660004,"AMZN" -"2015-03-03",383.950012,386.100006,381.600006,384.609985,1946500,384.609985,"AMZN" -"2015-03-04",385.709991,387.899994,382.190002,382.720001,2252700,382.720001,"AMZN" -"2015-03-05",385.609985,388.420013,383.890015,387.829987,2693500,387.829987,"AMZN" -"2015-03-06",385.519989,387,378.880005,380.089996,2627000,380.089996,"AMZN" -"2015-03-09",378.399994,379.329987,375.279999,378.559998,2311400,378.559998,"AMZN" -"2015-03-10",377.450012,377.769989,369.179993,369.51001,3079600,369.51001,"AMZN" -"2015-03-11",370.609985,373.350006,366.26001,366.369995,2495100,366.369995,"AMZN" -"2015-03-12",368.820007,375.5,367.519989,374.23999,2810000,374.23999,"AMZN" -"2015-03-13",371.519989,373.98999,366.679993,370.579987,2611700,370.579987,"AMZN" -"2015-03-16",370.380005,373.940002,366.720001,373.350006,2354100,373.350006,"AMZN" -"2015-03-17",371.109985,374.5,369.640015,371.920013,2034200,371.920013,"AMZN" -"2015-03-18",369.970001,375.98999,366.700012,375.140015,2640600,375.140015,"AMZN" -"2015-03-19",373.869995,377.109985,372.190002,373.23999,1915700,373.23999,"AMZN" -"2015-03-20",376.290009,379.369995,375.920013,378.48999,3763600,378.48999,"AMZN" -"2015-03-23",378.070007,381.769989,374.940002,375.109985,2235300,375.109985,"AMZN" -"2015-03-24",373.98999,375.23999,372.269989,374.089996,2228200,374.089996,"AMZN" -"2015-03-25",375.170013,380.5,370.290009,370.959991,3429500,370.959991,"AMZN" -"2015-03-26",369.589996,371.399994,365.649994,367.350006,2930000,367.350006,"AMZN" -"2015-03-27",367.109985,373.170013,366.570007,370.559998,2603800,370.559998,"AMZN" -"2015-03-30",371.869995,376.119995,371.549988,374.589996,1820900,374.589996,"AMZN" -"2015-03-31",373.23999,377.700012,371.51001,372.100006,2506100,372.100006,"AMZN" -"2015-04-01",372.100006,373.160004,368.339996,370.26001,2451100,370.26001,"AMZN" -"2015-04-02",370.5,373.279999,369,372.25,1875300,372.25,"AMZN" -"2015-04-06",370.100006,380.200012,369.359985,377.040009,3050700,377.040009,"AMZN" -"2015-04-07",376.149994,379.309998,374.029999,374.410004,1954900,374.410004,"AMZN" -"2015-04-08",374.660004,381.579987,374.649994,381.200012,2636400,381.200012,"AMZN" -"2015-04-09",380.660004,384.420013,378.799988,383.540009,2392300,383.540009,"AMZN" -"2015-04-10",384.309998,387.119995,381.320007,382.649994,2573500,382.649994,"AMZN" -"2015-04-13",383.529999,385.279999,380.140015,382.359985,1894500,382.359985,"AMZN" -"2015-04-14",383.51001,387.809998,381.209991,385.109985,2548800,385.109985,"AMZN" -"2015-04-15",384.649994,385.779999,381.640015,383.450012,1933200,383.450012,"AMZN" -"2015-04-16",383.690002,387.450012,383.549988,386.040009,2080400,386.040009,"AMZN" -"2015-04-17",382.630005,383.559998,374.399994,375.559998,3839700,375.559998,"AMZN" -"2015-04-20",378.549988,391.940002,377,389.51001,5001400,389.51001,"AMZN" -"2015-04-21",391.309998,394.600006,386.799988,391.179993,4643500,391.179993,"AMZN" -"2015-04-22",391.910004,394.279999,388,389.799988,3474700,389.799988,"AMZN" -"2015-04-23",390.209991,391.880005,386.149994,389.98999,7980000,389.98999,"AMZN" -"2015-04-24",439,452.649994,439,445.100006,17176900,445.100006,"AMZN" -"2015-04-27",443.859985,446.98999,437.410004,438.559998,5430900,438.559998,"AMZN" -"2015-04-28",438.51001,439,428.040009,429.309998,4140500,429.309998,"AMZN" -"2015-04-29",426.75,434.23999,426.029999,429.369995,3621700,429.369995,"AMZN" -"2015-04-30",427.109985,431.75,419.23999,421.779999,3647900,421.779999,"AMZN" -"2015-05-01",423.820007,425.640015,416,422.869995,3565800,422.869995,"AMZN" -"2015-05-04",424.799988,429.769989,422.420013,423.040009,2270400,423.040009,"AMZN" -"2015-05-05",422.850006,427.51001,421.019989,421.190002,2856400,421.190002,"AMZN" -"2015-05-06",421.429993,422.720001,414.549988,419.100006,2552500,419.100006,"AMZN" -"2015-05-07",424.149994,428.5,422.850006,426.880005,2766100,426.880005,"AMZN" -"2015-05-08",430.75,435.200012,430.170013,433.690002,2908800,433.690002,"AMZN" -"2015-05-11",432.51001,439,431.369995,432.850006,2393700,432.850006,"AMZN" -"2015-05-12",431.079987,433.25,426.709991,431.019989,1947800,431.019989,"AMZN" -"2015-05-13",429.980011,433.529999,425.799988,426.869995,1996300,426.869995,"AMZN" -"2015-05-14",429.450012,433,427.01001,432.279999,1888500,432.279999,"AMZN" -"2015-05-15",428,430.399994,424.299988,426,4240300,426,"AMZN" -"2015-05-18",426,427.269989,421.459991,425.23999,2268700,425.23999,"AMZN" -"2015-05-19",424.869995,428.23999,420.630005,421.709991,2464200,421.709991,"AMZN" -"2015-05-20",420.600006,427.100006,418.359985,423.859985,2196200,423.859985,"AMZN" -"2015-05-21",428,436.899994,428,431.630005,4121400,431.630005,"AMZN" -"2015-05-22",431.549988,432.440002,427.609985,427.630005,2020600,427.630005,"AMZN" -"2015-05-26",426.200012,427,422,425.470001,2244200,425.470001,"AMZN" -"2015-05-27",427.450012,431.850006,425.01001,431.420013,2231100,431.420013,"AMZN" -"2015-05-28",429.709991,431.350006,425.470001,426.570007,1912400,426.570007,"AMZN" -"2015-05-29",427.230011,432.5,427.230011,429.230011,3008600,429.230011,"AMZN" -"2015-06-01",430.399994,433.160004,426.200012,430.920013,2253300,430.920013,"AMZN" -"2015-06-02",430.070007,433.230011,426.25,430.98999,1668900,430.98999,"AMZN" -"2015-06-03",434.399994,438.390015,432.75,436.589996,2727900,436.589996,"AMZN" -"2015-06-04",434.399994,436.76001,429.26001,430.779999,2510800,430.779999,"AMZN" -"2015-06-05",429.660004,430.799988,426.5,426.950012,1907900,426.950012,"AMZN" -"2015-06-08",425.619995,426.799988,421.429993,423.5,2166900,423.5,"AMZN" -"2015-06-09",422.959991,427.48999,419.140015,425.480011,2288700,425.480011,"AMZN" -"2015-06-10",426.459991,432.200012,425.660004,430.769989,2172300,430.769989,"AMZN" -"2015-06-11",432.290009,438.890015,431.470001,432.970001,2922500,432.970001,"AMZN" -"2015-06-12",431.25,432.359985,428.26001,429.920013,2054400,429.920013,"AMZN" -"2015-06-15",427.660004,428.049988,422.640015,423.670013,2051000,423.670013,"AMZN" -"2015-06-16",424.149994,427.970001,422.670013,427.26001,2296400,427.26001,"AMZN" -"2015-06-17",428.359985,431.350006,424.75,427.809998,2185900,427.809998,"AMZN" -"2015-06-18",430.299988,439.730011,429.410004,439.390015,3378400,439.390015,"AMZN" -"2015-06-19",440.26001,444.98999,433.23999,434.920013,4495100,434.920013,"AMZN" -"2015-06-22",437,439.23999,434.179993,436.290009,1823600,436.290009,"AMZN" -"2015-06-23",435.589996,447.040009,433.690002,445.98999,3245000,445.98999,"AMZN" -"2015-06-24",444.970001,446.470001,440.230011,440.839996,2620800,440.839996,"AMZN" -"2015-06-25",438.070007,443.470001,436.390015,440.100006,2237500,440.100006,"AMZN" -"2015-06-26",441.76001,443.48999,435.059998,438.100006,2624500,438.100006,"AMZN" -"2015-06-29",434.980011,437,429,429.859985,2753200,429.859985,"AMZN" -"2015-06-30",434.200012,435.570007,430.459991,434.089996,2596900,434.089996,"AMZN" -"2015-07-01",439.350006,440,435.579987,437.390015,1987100,437.390015,"AMZN" -"2015-07-02",437,438.200012,433.480011,437.709991,1343400,437.709991,"AMZN" -"2015-07-06",435.230011,439.730011,433.519989,436.040009,1903200,436.040009,"AMZN" -"2015-07-07",435.679993,437.730011,425.570007,436.720001,3454200,436.720001,"AMZN" -"2015-07-08",434.350006,435.98999,428.829987,429.700012,2383100,429.700012,"AMZN" -"2015-07-09",434.899994,438.720001,434.149994,434.390015,2271400,434.390015,"AMZN" -"2015-07-10",440.48999,444.720001,439,443.51001,2401000,443.51001,"AMZN" -"2015-07-13",448.290009,457.869995,447.540009,455.570007,3956800,455.570007,"AMZN" -"2015-07-14",462.320007,469.600006,458.160004,465.570007,4736200,465.570007,"AMZN" -"2015-07-15",463.040009,464.700012,460.200012,461.190002,2987400,461.190002,"AMZN" -"2015-07-16",465.5,475.880005,464.799988,475.480011,4095600,475.480011,"AMZN" -"2015-07-17",477.700012,485.420013,477.25,483.01001,4932200,483.01001,"AMZN" -"2015-07-20",492.570007,493.200012,485.399994,488.100006,4752500,488.100006,"AMZN" -"2015-07-21",487.899994,488.880005,482.549988,488,3181800,488,"AMZN" -"2015-07-22",485.98999,492.5,484.899994,488.269989,3114900,488.269989,"AMZN" -"2015-07-23",491.660004,491.660004,475.700012,482.179993,9374400,482.179993,"AMZN" -"2015-07-24",578.98999,580.570007,529.349976,529.419983,21909400,529.419983,"AMZN" -"2015-07-27",527.75,544.950012,526.599976,531.409973,7491000,531.409973,"AMZN" -"2015-07-28",536,536.390015,523.119995,526.030029,5273100,526.030029,"AMZN" -"2015-07-29",530.919983,532.969971,525.02002,529,3752600,529,"AMZN" -"2015-07-30",527.650024,539.200012,524.289978,536.76001,3743100,536.76001,"AMZN" -"2015-07-31",539.090027,542.840027,534.52002,536.150024,3025600,536.150024,"AMZN" -"2015-08-03",537.450012,540.440002,529.359985,535.030029,3014200,535.030029,"AMZN" -"2015-08-04",529.690002,536.950012,529.159973,531.900024,2934600,531.900024,"AMZN" -"2015-08-05",538.799988,539.140015,534.119995,537.01001,2889400,537.01001,"AMZN" -"2015-08-06",539.299988,542.73999,527.52002,529.460022,3820500,529.460022,"AMZN" -"2015-08-07",529.159973,529.460022,518.210022,522.619995,3969200,522.619995,"AMZN" -"2015-08-10",528.52002,532.280029,523,524,2615900,524,"AMZN" -"2015-08-11",523.650024,528.97998,522,527.460022,2657900,527.460022,"AMZN" -"2015-08-12",523.75,527.5,513.059998,525.909973,3962300,525.909973,"AMZN" -"2015-08-13",527.369995,534.659973,525.48999,529.659973,2895200,529.659973,"AMZN" -"2015-08-14",528.25,534.109985,528.25,531.52002,1983200,531.52002,"AMZN" -"2015-08-17",531.289978,538.73999,527.119995,535.219971,2581700,535.219971,"AMZN" -"2015-08-18",535.039978,539.48999,533,535.02002,2071300,535.02002,"AMZN" -"2015-08-19",533.73999,537.25,529,532.919983,2324000,532.919983,"AMZN" -"2015-08-20",530.390015,533.25,515.77002,515.780029,4408000,515.780029,"AMZN" -"2015-08-21",507.359985,512.330017,494.470001,494.470001,6706500,494.470001,"AMZN" -"2015-08-24",463.579987,476.579987,451,463.369995,10097600,463.369995,"AMZN" -"2015-08-25",487.48999,489.440002,466.25,466.369995,5679300,466.369995,"AMZN" -"2015-08-26",484.019989,503.720001,478.76001,500.769989,6358600,500.769989,"AMZN" -"2015-08-27",513.710022,522.690002,507.26001,518.369995,6114500,518.369995,"AMZN" -"2015-08-28",517.5,521.5,513.039978,518.01001,2746700,518.01001,"AMZN" -"2015-08-31",516.440002,519.409973,509.070007,512.890015,2983000,512.890015,"AMZN" -"2015-09-01",499.140015,510,493.429993,496.540009,3864500,496.540009,"AMZN" -"2015-09-02",505.089996,510.859985,497.720001,510.549988,3707100,510.549988,"AMZN" -"2015-09-03",514.5,515.840027,502.570007,504.720001,3149700,504.720001,"AMZN" -"2015-09-04",497.649994,502.850006,495.640015,499,2692500,499,"AMZN" -"2015-09-08",508.690002,518.349976,508.51001,517.539978,3810700,517.539978,"AMZN" -"2015-09-09",524,529.950012,515.059998,516.890015,4338700,516.890015,"AMZN" -"2015-09-10",515.150024,526.130005,514.780029,522.23999,2576000,522.23999,"AMZN" -"2015-09-11",521.070007,529.440002,520.609985,529.440002,3227900,529.440002,"AMZN" -"2015-09-14",529.440002,532.450012,518.580017,521.380005,3130200,521.380005,"AMZN" -"2015-09-15",523.25,527.919983,517.200012,522.369995,2845600,522.369995,"AMZN" -"2015-09-16",521.97998,528.299988,518.52002,527.390015,2252800,527.390015,"AMZN" -"2015-09-17",526.97998,546.969971,526.570007,538.869995,4169500,538.869995,"AMZN" -"2015-09-18",534.619995,546.23999,531.349976,540.26001,6125600,540.26001,"AMZN" -"2015-09-21",544.330017,549.780029,539.590027,548.390015,3283300,548.390015,"AMZN" -"2015-09-22",539.710022,543.549988,532.659973,538.400024,3841700,538.400024,"AMZN" -"2015-09-23",538.299988,541.210022,534,536.070007,2237600,536.070007,"AMZN" -"2015-09-24",530.549988,534.559998,522.869995,533.75,3501000,533.75,"AMZN" -"2015-09-25",542.570007,542.799988,521.400024,524.25,4031000,524.25,"AMZN" -"2015-09-28",520.02002,520.280029,494.329987,504.059998,5434500,504.059998,"AMZN" -"2015-09-29",506,511.480011,490.5,496.070007,4457500,496.070007,"AMZN" -"2015-09-30",505.440002,512.799988,501.670013,511.890015,3990400,511.890015,"AMZN" -"2015-10-01",511,520.799988,506,520.719971,3768500,520.719971,"AMZN" -"2015-10-02",512.98999,532.599976,508.100006,532.539978,4597800,532.539978,"AMZN" -"2015-10-05",536.98999,545.909973,536,543.679993,3391400,543.679993,"AMZN" -"2015-10-06",545.5,551.5,533.330017,537.47998,4502800,537.47998,"AMZN" -"2015-10-07",541.789978,542,529,541.940002,3812100,541.940002,"AMZN" -"2015-10-08",536.710022,539.390015,519.890015,533.159973,4676400,533.159973,"AMZN" -"2015-10-09",534.47998,541.789978,530.27002,539.799988,3537400,539.799988,"AMZN" -"2015-10-12",539.960022,550.820007,539.799988,550.190002,2776100,550.190002,"AMZN" -"2015-10-13",546.26001,553.200012,543.099976,548.900024,2938000,548.900024,"AMZN" -"2015-10-14",551.340027,552.25,539.679993,544.830017,3582100,544.830017,"AMZN" -"2015-10-15",547.75,563,547,562.440002,4937000,562.440002,"AMZN" -"2015-10-16",565.27002,570.940002,560.309998,570.76001,4315800,570.76001,"AMZN" -"2015-10-19",570.76001,579,567.380005,573.150024,4375400,573.150024,"AMZN" -"2015-10-20",572,573,555.280029,560.880005,4327900,560.880005,"AMZN" -"2015-10-21",563.869995,565.25,552.52002,555.77002,3343600,555.77002,"AMZN" -"2015-10-22",562.700012,569.150024,556.669983,563.909973,7779400,563.909973,"AMZN" -"2015-10-23",617.679993,619.450012,595.359985,599.030029,10692700,599.030029,"AMZN" -"2015-10-26",602.299988,609.849976,596.289978,608.609985,4269700,608.609985,"AMZN" -"2015-10-27",608.599976,614.710022,605.530029,611.01001,3787100,611.01001,"AMZN" -"2015-10-28",612.299988,617.22998,609.5,617.099976,3926200,617.099976,"AMZN" -"2015-10-29",617.700012,627.539978,615.390015,626.549988,3858600,626.549988,"AMZN" -"2015-10-30",626.01001,630.719971,625.280029,625.900024,3874400,625.900024,"AMZN" -"2015-11-02",627.130005,628.630005,620.409973,628.349976,2816500,628.349976,"AMZN" -"2015-11-03",629.530029,629.890015,622,625.309998,3246900,625.309998,"AMZN" -"2015-11-04",627.76001,645.929993,627.349976,640.950012,4831800,640.950012,"AMZN" -"2015-11-05",647.099976,657,643.090027,655.650024,4723800,655.650024,"AMZN" -"2015-11-06",655,662.26001,652,659.369995,4092200,659.369995,"AMZN" -"2015-11-09",658.650024,661.960022,647.849976,655.48999,4048800,655.48999,"AMZN" -"2015-11-10",651.01001,660,647.26001,659.679993,3489500,659.679993,"AMZN" -"2015-11-11",663.25,675.960022,663.25,673.25,5387300,673.25,"AMZN" -"2015-11-12",673,675.640015,664.219971,665.599976,4284700,665.599976,"AMZN" -"2015-11-13",663.570007,667,640.450012,642.349976,6261100,642.349976,"AMZN" -"2015-11-16",640.919983,649.98999,622.289978,647.809998,7435900,647.809998,"AMZN" -"2015-11-17",650.650024,653.25,641,643.299988,4320200,643.299988,"AMZN" -"2015-11-18",646.51001,664.880005,646.369995,663.539978,4469800,663.539978,"AMZN" -"2015-11-19",664.98999,672.859985,659,661.27002,4705200,661.27002,"AMZN" -"2015-11-20",667.940002,668.869995,657.570007,668.450012,3896100,668.450012,"AMZN" -"2015-11-23",671.5,682.77002,670.119995,678.98999,4385100,678.98999,"AMZN" -"2015-11-24",674.140015,675.799988,661.210022,671.150024,4543400,671.150024,"AMZN" -"2015-11-25",675,679.700012,671.23999,675.340027,2697900,675.340027,"AMZN" -"2015-11-27",680.799988,680.98999,672.099976,673.26001,1966800,673.26001,"AMZN" -"2015-11-30",675.900024,681.289978,664.599976,664.799988,5693200,664.799988,"AMZN" -"2015-12-01",673.75,681,667.859985,679.059998,4751200,679.059998,"AMZN" -"2015-12-02",681,684.820007,674.25,676.01001,4273500,676.01001,"AMZN" -"2015-12-03",679.440002,682.789978,661.47998,666.25,5064700,666.25,"AMZN" -"2015-12-04",666,674.780029,661.400024,672.640015,4534800,672.640015,"AMZN" -"2015-12-07",674.73999,675.460022,660.5,669.830017,3732800,669.830017,"AMZN" -"2015-12-08",663.130005,679.98999,659.789978,677.330017,3651900,677.330017,"AMZN" -"2015-12-09",678,679,655.679993,664.789978,5158200,664.789978,"AMZN" -"2015-12-10",665.590027,668.530029,659.559998,662.320007,3440200,662.320007,"AMZN" -"2015-12-11",651.22998,657.880005,639.619995,640.150024,5474400,640.150024,"AMZN" -"2015-12-14",641.75,658.590027,635.27002,657.909973,4329700,657.909973,"AMZN" -"2015-12-15",665.030029,671.5,657.349976,658.640015,4753400,658.640015,"AMZN" -"2015-12-16",663.559998,677.349976,659.320007,675.77002,3964500,675.77002,"AMZN" -"2015-12-17",680,682.5,670.650024,670.650024,3681600,670.650024,"AMZN" -"2015-12-18",668.650024,676.840027,664.130005,664.140015,6841300,664.140015,"AMZN" -"2015-12-21",668.5,669.900024,658.929993,664.51001,3250900,664.51001,"AMZN" -"2015-12-22",666.830017,668.48999,659.26001,663.150024,2664000,663.150024,"AMZN" -"2015-12-23",666.5,666.599976,656.630005,663.700012,2722900,663.700012,"AMZN" -"2015-12-24",663.349976,664.679993,660.599976,662.789978,1093000,662.789978,"AMZN" -"2015-12-28",665.559998,675.5,665.5,675.200012,3775800,675.200012,"AMZN" -"2015-12-29",677.97998,696.440002,677.890015,693.969971,5735000,693.969971,"AMZN" -"2015-12-30",691.890015,695.48999,686.380005,689.070007,3519000,689.070007,"AMZN" -"2015-12-31",686.080017,687.75,675.890015,675.890015,3749600,675.890015,"AMZN" -"2016-01-04",656.289978,657.719971,627.51001,636.98999,9314500,636.98999,"AMZN" -"2016-01-05",646.859985,646.909973,627.650024,633.789978,5822600,633.789978,"AMZN" -"2016-01-06",622,639.789978,620.309998,632.650024,5329200,632.650024,"AMZN" -"2016-01-07",621.799988,630,605.210022,607.940002,7074900,607.940002,"AMZN" -"2016-01-08",619.659973,624.140015,606,607.049988,5512900,607.049988,"AMZN" -"2016-01-11",612.47998,619.849976,598.570007,617.73999,4869200,617.73999,"AMZN" -"2016-01-12",625.25,625.98999,612.23999,617.890015,4724100,617.890015,"AMZN" -"2016-01-13",620.880005,620.880005,579.159973,581.809998,7655200,581.809998,"AMZN" -"2016-01-14",580.25,602.25,569.880005,593,7238000,593,"AMZN" -"2016-01-15",572.23999,584.619995,565.299988,570.179993,7784500,570.179993,"AMZN" -"2016-01-19",577.090027,584,566.450012,574.47998,4807200,574.47998,"AMZN" -"2016-01-20",564.359985,578.450012,547.179993,571.77002,7966400,571.77002,"AMZN" -"2016-01-21",573.580017,588.809998,568.219971,575.02002,4952200,575.02002,"AMZN" -"2016-01-22",588.72998,600.099976,584.109985,596.380005,5120100,596.380005,"AMZN" -"2016-01-25",597.98999,608.5,594.559998,596.530029,4396100,596.530029,"AMZN" -"2016-01-26",603.450012,604.5,590.380005,601.25,3743200,601.25,"AMZN" -"2016-01-27",601.98999,603.390015,578.780029,583.349976,5152900,583.349976,"AMZN" -"2016-01-28",608.369995,638.059998,597.549988,635.349976,14015200,635.349976,"AMZN" -"2016-01-29",571.97998,593,570,587,14677600,587,"AMZN" -"2016-02-01",578.150024,581.799988,570.309998,574.809998,6355100,574.809998,"AMZN" -"2016-02-02",570,571.559998,550.090027,552.099976,6312000,552.099976,"AMZN" -"2016-02-03",553.5,556,521.900024,531.070007,10048700,531.070007,"AMZN" -"2016-02-04",525,538.98999,519.219971,536.26001,6176600,536.26001,"AMZN" -"2016-02-05",529.280029,529.450012,499.190002,502.130005,9708900,502.130005,"AMZN" -"2016-02-08",486.470001,493.5,475.209991,488.100006,9825500,488.100006,"AMZN" -"2016-02-09",478.01001,498.380005,474,482.070007,7045900,482.070007,"AMZN" -"2016-02-10",491.76001,504.660004,486,490.480011,6786200,490.480011,"AMZN" -"2016-02-11",491.170013,509.299988,484,503.820007,7397400,503.820007,"AMZN" -"2016-02-12",510.700012,516.75,501.48999,507.079987,5384800,507.079987,"AMZN" -"2016-02-16",519.47998,524.450012,511.660004,521.099976,5118500,521.099976,"AMZN" -"2016-02-17",528.73999,537.47998,519.390015,534.099976,4824000,534.099976,"AMZN" -"2016-02-18",541.190002,541.200012,523.72998,525,4735000,525,"AMZN" -"2016-02-19",520.710022,535.950012,515.349976,534.900024,4974700,534.900024,"AMZN" -"2016-02-22",542.200012,560.650024,541.080017,559.5,5566600,559.5,"AMZN" -"2016-02-23",555.549988,556.909973,545.330017,552.940002,4050800,552.940002,"AMZN" -"2016-02-24",545.75,554.27002,533.150024,554.039978,6231700,554.039978,"AMZN" -"2016-02-25",555.52002,559.390015,545.289978,555.150024,4510500,555.150024,"AMZN" -"2016-02-26",560.119995,562.5,553.169983,555.22998,4877000,555.22998,"AMZN" -"2016-02-29",554,564.809998,552.51001,552.52002,4145400,552.52002,"AMZN" -"2016-03-01",556.289978,579.25,556,579.039978,5038500,579.039978,"AMZN" -"2016-03-02",581.75,585,573.700012,580.210022,4582200,580.210022,"AMZN" -"2016-03-03",577.960022,579.869995,573.109985,577.48999,2736700,577.48999,"AMZN" -"2016-03-04",581.070007,581.400024,571.070007,575.140015,3416500,575.140015,"AMZN" -"2016-03-07",573.539978,573.630005,555.549988,562.799988,4926900,562.799988,"AMZN" -"2016-03-08",557.869995,571.349976,554.73999,560.26001,4730000,560.26001,"AMZN" -"2016-03-09",559.559998,560.349976,550.130005,559.469971,4377300,559.469971,"AMZN" -"2016-03-10",566.73999,567,547.900024,558.929993,3914300,558.929993,"AMZN" -"2016-03-11",566.950012,570.059998,562.72998,569.609985,3771300,569.609985,"AMZN" -"2016-03-14",567,576.890015,563.049988,573.369995,3454200,573.369995,"AMZN" -"2016-03-15",571,581.52002,567,577.02002,3876800,577.02002,"AMZN" -"2016-03-16",576.640015,581.320007,571.140015,574.27002,3537700,574.27002,"AMZN" -"2016-03-17",569.51001,571.400024,555.01001,559.440002,5928100,559.440002,"AMZN" -"2016-03-18",560.940002,562.330017,546.090027,552.080017,7296900,552.080017,"AMZN" -"2016-03-21",548.909973,555.23999,538.580017,553.97998,5155700,553.97998,"AMZN" -"2016-03-22",545.109985,562.76001,545.049988,560.47998,4000600,560.47998,"AMZN" -"2016-03-23",561,572.47998,558.099976,569.630005,3983700,569.630005,"AMZN" -"2016-03-24",567.109985,583.549988,567.080017,582.950012,5185500,582.950012,"AMZN" -"2016-03-28",584.400024,584.75,575.559998,579.869995,3121500,579.869995,"AMZN" -"2016-03-29",580.150024,595.849976,576.5,593.859985,4167100,593.859985,"AMZN" -"2016-03-30",596.710022,603.23999,595,598.690002,3890500,598.690002,"AMZN" -"2016-03-31",599.280029,600.75,592.210022,593.640015,2681800,593.640015,"AMZN" -"2016-04-01",590.48999,599.030029,588.299988,598.5,2917400,598.5,"AMZN" -"2016-04-04",599,599.5,590.549988,593.190002,2470800,593.190002,"AMZN" -"2016-04-05",590.77002,593.469971,585.25,586.140015,2308900,586.140015,"AMZN" -"2016-04-06",587.52002,602.390015,587.5,602.080017,2833500,602.080017,"AMZN" -"2016-04-07",598.76001,599.599976,589.080017,591.429993,3189000,591.429993,"AMZN" -"2016-04-08",594.320007,597.859985,589,594.599976,2591900,594.599976,"AMZN" -"2016-04-11",596.140015,604,594.909973,595.929993,2704300,595.929993,"AMZN" -"2016-04-12",598.400024,604.059998,592.309998,603.169983,2636300,603.169983,"AMZN" -"2016-04-13",607.679993,616.809998,605.289978,614.820007,4228300,614.820007,"AMZN" -"2016-04-14",615.070007,624.380005,615.070007,620.75,3474300,620.75,"AMZN" -"2016-04-15",621.919983,626.77002,618.109985,625.890015,2887700,625.890015,"AMZN" -"2016-04-18",625.349976,637.640015,624.960022,635.349976,4336400,635.349976,"AMZN" -"2016-04-19",637.140015,638.01001,620.799988,627.900024,4055900,627.900024,"AMZN" -"2016-04-20",630,636.549988,623,632.98999,2609400,632.98999,"AMZN" -"2016-04-21",631,637.820007,628.5,631,2596300,631,"AMZN" -"2016-04-22",624.469971,628.25,611.559998,620.5,5083900,620.5,"AMZN" -"2016-04-25",616.609985,626.97998,616.25,626.200012,2682900,626.200012,"AMZN" -"2016-04-26",626.169983,626.75,614.880005,616.880005,2521400,616.880005,"AMZN" -"2016-04-27",611.799988,615.950012,601.280029,606.570007,4068800,606.570007,"AMZN" -"2016-04-28",615.539978,626.799988,599.200012,602,7872600,602,"AMZN" -"2016-04-29",666,669.97998,654,659.590027,10310700,659.590027,"AMZN" -"2016-05-02",663.919983,685.5,662.030029,683.849976,6578500,683.849976,"AMZN" -"2016-05-03",677.359985,680.299988,670.429993,671.320007,4923400,671.320007,"AMZN" -"2016-05-04",662.590027,674,662.140015,670.900024,4574500,670.900024,"AMZN" -"2016-05-05",673.309998,676.48999,656,659.090027,4884100,659.090027,"AMZN" -"2016-05-06",656.049988,676.950012,656.01001,673.950012,4365300,673.950012,"AMZN" -"2016-05-09",673.950012,686.97998,671.409973,679.75,3982200,679.75,"AMZN" -"2016-05-10",694,704.549988,693.5,703.070007,6087000,703.070007,"AMZN" -"2016-05-11",705.789978,719,701.650024,713.22998,7338200,713.22998,"AMZN" -"2016-05-12",717.380005,722.450012,711.51001,717.929993,5048200,717.929993,"AMZN" -"2016-05-13",714.640015,719.25,706.51001,709.919983,4763400,709.919983,"AMZN" -"2016-05-16",710.130005,713.25,700.280029,710.659973,5432900,710.659973,"AMZN" -"2016-05-17",709.900024,714.469971,693.909973,695.27002,5121400,695.27002,"AMZN" -"2016-05-18",689.559998,702.539978,688.76001,697.450012,4283200,697.450012,"AMZN" -"2016-05-19",691.880005,699.400024,689.559998,698.52002,3025600,698.52002,"AMZN" -"2016-05-20",701.049988,707.23999,700,702.799988,2916200,702.799988,"AMZN" -"2016-05-23",704.25,706,696.419983,696.75,2579200,696.75,"AMZN" -"2016-05-24",698.01001,707.5,698,704.200012,3033800,704.200012,"AMZN" -"2016-05-25",708,710.859985,705.52002,708.349976,3267700,708.349976,"AMZN" -"2016-05-26",708.330017,715,707.289978,714.909973,2436800,714.909973,"AMZN" -"2016-05-27",715,716.599976,711.099976,712.23999,2249200,712.23999,"AMZN" -"2016-05-31",712.330017,724.22998,711.320007,722.789978,3618300,722.789978,"AMZN" -"2016-06-01",720.900024,726.429993,718.219971,719.440002,3263100,719.440002,"AMZN" -"2016-06-02",720.969971,728.280029,715.5,728.23999,3020700,728.23999,"AMZN" -"2016-06-03",726.73999,727,718.429993,725.539978,3367300,725.539978,"AMZN" -"2016-06-06",726.5,731.5,724.419983,726.72998,2704800,726.72998,"AMZN" -"2016-06-07",729.890015,730,720.549988,723.73999,2732500,723.73999,"AMZN" -"2016-06-08",726.400024,729.419983,721.599976,726.640015,2223400,726.640015,"AMZN" -"2016-06-09",723.099976,728.909973,722.299988,727.650024,2170300,727.650024,"AMZN" -"2016-06-10",722.349976,724.97998,714.210022,717.909973,3425700,717.909973,"AMZN" -"2016-06-13",714.01001,721.98999,711.159973,715.23999,3352200,715.23999,"AMZN" -"2016-06-14",712.330017,720.809998,712.27002,719.299988,2506900,719.299988,"AMZN" -"2016-06-15",722,722.559998,713.349976,714.26001,2709400,714.26001,"AMZN" -"2016-06-16",712.049988,718,705.299988,717.51001,3098000,717.51001,"AMZN" -"2016-06-17",718.190002,718.200012,699.179993,706.390015,5897800,706.390015,"AMZN" -"2016-06-20",713.5,721.309998,710.809998,714.01001,3677200,714.01001,"AMZN" -"2016-06-21",715.719971,718.400024,712.719971,715.820007,2137500,715.820007,"AMZN" -"2016-06-22",716.580017,717,707.570007,710.599976,2260500,710.599976,"AMZN" -"2016-06-23",715.5,722.119995,712.5,722.080017,2825000,722.080017,"AMZN" -"2016-06-24",693,712.530029,692.200012,698.960022,7632500,698.960022,"AMZN" -"2016-06-27",692.01001,696.820007,682.119995,691.359985,5568000,691.359985,"AMZN" -"2016-06-28",700,708,698.169983,707.950012,4037000,707.950012,"AMZN" -"2016-06-29",715.75,719.5,713.539978,715.599976,3070100,715.599976,"AMZN" -"2016-06-30",717.200012,719.369995,712.539978,715.619995,2855100,715.619995,"AMZN" -"2016-07-01",717.320007,728,716.539978,725.679993,2920400,725.679993,"AMZN" -"2016-07-05",722.799988,729.559998,719.609985,728.099976,2431400,728.099976,"AMZN" -"2016-07-06",725.710022,737.77002,722.580017,737.609985,3938200,737.609985,"AMZN" -"2016-07-07",739.330017,739.549988,731.630005,736.570007,2936700,736.570007,"AMZN" -"2016-07-08",740.140015,746.099976,738,745.809998,3429200,745.809998,"AMZN" -"2016-07-11",750,755.900024,747,753.780029,3195300,753.780029,"AMZN" -"2016-07-12",756.859985,757.340027,740.330017,748.210022,5623700,748.210022,"AMZN" -"2016-07-13",746.76001,756.869995,741.25,742.630005,4142300,742.630005,"AMZN" -"2016-07-14",748.859985,749.039978,739.02002,741.200012,2390500,741.200012,"AMZN" -"2016-07-15",746.549988,746.549988,734.049988,735.440002,3121400,735.440002,"AMZN" -"2016-07-18",735.48999,741.599976,728.719971,736.070007,2954900,736.070007,"AMZN" -"2016-07-19",732.5,743.330017,732.309998,739.950012,2216800,739.950012,"AMZN" -"2016-07-20",744,746.25,740.700012,745.719971,2214000,745.719971,"AMZN" -"2016-07-21",747.5,749.359985,742.789978,744.429993,2317100,744.429993,"AMZN" -"2016-07-22",747.789978,751.280029,743.530029,744.859985,2277700,744.859985,"AMZN" -"2016-07-25",746.549988,748.5,735.349976,739.609985,2679300,739.609985,"AMZN" -"2016-07-26",742.710022,743.130005,732.75,735.590027,2529700,735.590027,"AMZN" -"2016-07-27",737.969971,740.940002,733.859985,736.669983,2831800,736.669983,"AMZN" -"2016-07-28",745.97998,753.359985,739.700012,752.609985,7617600,752.609985,"AMZN" -"2016-07-29",765,766,755,758.809998,6777100,758.809998,"AMZN" -"2016-08-01",759.869995,770.5,757.059998,767.73999,3578200,767.73999,"AMZN" -"2016-08-02",763.809998,765.01001,757.02002,760.580017,3603300,760.580017,"AMZN" -"2016-08-03",757.059998,758.890015,752.25,754.640015,3581500,754.640015,"AMZN" -"2016-08-04",753.700012,765,750.349976,760.77002,3176000,760.77002,"AMZN" -"2016-08-05",764.809998,768.469971,763.090027,765.97998,2704400,765.97998,"AMZN" -"2016-08-08",766.809998,767,761.02002,766.559998,1986300,766.559998,"AMZN" -"2016-08-09",767.390015,772.599976,766.900024,768.309998,1876100,768.309998,"AMZN" -"2016-08-10",769.799988,772.099976,766.190002,768.559998,1604300,768.559998,"AMZN" -"2016-08-11",769.940002,773.75,769.119995,771.23999,2016300,771.23999,"AMZN" -"2016-08-12",768.460022,773.150024,768.419983,772.559998,1563300,772.559998,"AMZN" -"2016-08-15",771.900024,772.039978,767.710022,768.48999,2118500,768.48999,"AMZN" -"2016-08-16",768.619995,768.72998,763.820007,764.039978,1604600,764.039978,"AMZN" -"2016-08-17",764.409973,765.219971,759.200012,764.630005,1891100,764.630005,"AMZN" -"2016-08-18",764,765.169983,760.599976,764.460022,1458800,764.460022,"AMZN" -"2016-08-19",761.900024,762.48999,756.890015,757.309998,2343200,757.309998,"AMZN" -"2016-08-22",757.5,759.849976,752.099976,759.47998,1679300,759.47998,"AMZN" -"2016-08-23",763.309998,764.700012,761,762.450012,1524100,762.450012,"AMZN" -"2016-08-24",763,763.409973,755.359985,757.25,1744100,757.25,"AMZN" -"2016-08-25",756,760.559998,754.73999,759.219971,1623000,759.219971,"AMZN" -"2016-08-26",760.049988,770,759.799988,769,2776800,769,"AMZN" -"2016-08-29",768.719971,774.97998,768.599976,771.289978,2185700,771.289978,"AMZN" -"2016-08-30",771.049988,771.840027,765.559998,767.580017,1709200,767.580017,"AMZN" -"2016-08-31",766.599976,769.640015,764,769.159973,1633800,769.159973,"AMZN" -"2016-09-01",770.900024,772.039978,766.75,770.619995,1792300,770.619995,"AMZN" -"2016-09-02",774.109985,776,771.700012,772.440002,2181800,772.440002,"AMZN" -"2016-09-06",774.039978,789.47998,770.219971,788.869995,3719800,788.869995,"AMZN" -"2016-09-07",789.530029,790.789978,784.330017,784.47998,2424600,784.47998,"AMZN" -"2016-09-08",783.890015,786.5,781.440002,784.059998,2026400,784.059998,"AMZN" -"2016-09-09",779.359985,781,760.109985,760.140015,4257300,760.140015,"AMZN" -"2016-09-12",757.349976,772.659973,756,771.48999,3124700,771.48999,"AMZN" -"2016-09-13",768.77002,769.890015,759.049988,761.01001,3117200,761.01001,"AMZN" -"2016-09-14",762.200012,767.5,758.849976,761.090027,2523000,761.090027,"AMZN" -"2016-09-15",762,770.869995,757.580017,769.690002,3034000,769.690002,"AMZN" -"2016-09-16",773.280029,780.460022,771.659973,778.52002,5499200,778.52002,"AMZN" -"2016-09-19",779.969971,781.940002,771,775.099976,2292500,775.099976,"AMZN" -"2016-09-20",776,781.369995,776,780.219971,1937200,780.219971,"AMZN" -"2016-09-21",783.25,790.690002,779.01001,789.73999,2718600,789.73999,"AMZN" -"2016-09-22",794.27002,805.890015,794.27002,804.700012,4078900,804.700012,"AMZN" -"2016-09-23",803.130005,807.75,802.119995,805.75,2353500,805.75,"AMZN" -"2016-09-26",801.799988,805.929993,797.150024,799.159973,2651400,799.159973,"AMZN" -"2016-09-27",801.849976,816.640015,801.109985,816.109985,3819600,816.109985,"AMZN" -"2016-09-28",818,830.140015,817.030029,828.719971,4422100,828.719971,"AMZN" -"2016-09-29",828.26001,837.5,824.630005,829.049988,4922200,829.049988,"AMZN" -"2016-09-30",832.609985,839.950012,832.400024,837.309998,4430600,837.309998,"AMZN" -"2016-10-03",836,839.859985,831.25,836.73999,2769400,836.73999,"AMZN" -"2016-10-04",840.909973,842.369995,830.26001,834.030029,2950300,834.030029,"AMZN" -"2016-10-05",838,845.669983,836.119995,844.359985,3469100,844.359985,"AMZN" -"2016-10-06",843.700012,847.210022,840.599976,841.659973,2684000,841.659973,"AMZN" -"2016-10-07",845.789978,845.950012,837.450012,839.429993,2426200,839.429993,"AMZN" -"2016-10-10",843.25,845.200012,840.27002,841.710022,1818000,841.710022,"AMZN" -"2016-10-11",841.02002,841.289978,828.349976,831,3588200,831,"AMZN" -"2016-10-12",834,837.669983,830.099976,834.090027,2380400,834.090027,"AMZN" -"2016-10-13",829,831.799988,821.210022,829.280029,3091400,829.280029,"AMZN" -"2016-10-14",835.080017,835.73999,822.960022,822.960022,2999800,822.960022,"AMZN" -"2016-10-17",821.5,822,811.679993,812.950012,3361500,812.950012,"AMZN" -"2016-10-18",822.109985,823.26001,815.02002,817.650024,2480800,817.650024,"AMZN" -"2016-10-19",820.400024,820.669983,815.169983,817.690002,2090700,817.690002,"AMZN" -"2016-10-20",813.98999,815.710022,803.099976,810.320007,3152000,810.320007,"AMZN" -"2016-10-21",809.359985,819.419983,809,818.98999,2793000,818.98999,"AMZN" -"2016-10-24",824.950012,838.299988,822.210022,838.090027,4060900,838.090027,"AMZN" -"2016-10-25",839.299988,843.090027,833.219971,835.179993,3248400,835.179993,"AMZN" -"2016-10-26",832.76001,833.440002,820,822.590027,3998100,822.590027,"AMZN" -"2016-10-27",831.23999,831.719971,815.429993,818.359985,7406400,818.359985,"AMZN" -"2016-10-28",782,789.48999,774.609985,776.320007,10841100,776.320007,"AMZN" -"2016-10-31",781.030029,793.700012,780.109985,789.820007,5413300,789.820007,"AMZN" -"2016-11-01",799,800.840027,776.710022,785.409973,5305400,785.409973,"AMZN" -"2016-11-02",783.929993,784.75,763.549988,765.559998,5026500,765.559998,"AMZN" -"2016-11-03",765.049988,777,764,767.030029,3872500,767.030029,"AMZN" -"2016-11-04",762.789978,766,753.22998,755.049988,5122100,755.049988,"AMZN" -"2016-11-07",771.640015,787.72998,770.940002,784.929993,5984400,784.929993,"AMZN" -"2016-11-08",784.969971,791.73999,779.099976,787.75,3373300,787.75,"AMZN" -"2016-11-09",764,777.5,760.090027,771.880005,8562900,771.880005,"AMZN" -"2016-11-10",778.809998,778.830017,717.700012,742.380005,12747000,742.380005,"AMZN" -"2016-11-11",735.72998,743.26001,728.900024,739.01001,6622800,739.01001,"AMZN" -"2016-11-14",745.51001,746,710.099976,719.070007,7283200,719.070007,"AMZN" -"2016-11-15",730,746.780029,725.98999,743.23999,6755800,743.23999,"AMZN" -"2016-11-16",739.880005,749.869995,735.609985,746.48999,3601400,746.48999,"AMZN" -"2016-11-17",749.320007,757.5,748,756.400024,3690100,756.400024,"AMZN" -"2016-11-18",761,767.73999,757.640015,760.159973,4373400,760.159973,"AMZN" -"2016-11-21",766,780.349976,765.109985,780,4614600,780,"AMZN" -"2016-11-22",788.169983,792.400024,781,785.330017,5311300,785.330017,"AMZN" -"2016-11-23",781.72998,781.75,773.119995,780.119995,3522500,780.119995,"AMZN" -"2016-11-25",786.5,786.75,777.900024,780.369995,1837100,780.369995,"AMZN" -"2016-11-28",776.98999,777,764.23999,766.77002,4438800,766.77002,"AMZN" -"2016-11-29",768,769.890015,761.320007,762.52002,3272300,762.52002,"AMZN" -"2016-11-30",762,768.090027,750.25,750.570007,4625900,750.570007,"AMZN" -"2016-12-01",752.409973,753.369995,738.030029,743.650024,4666000,743.650024,"AMZN" -"2016-12-02",743.400024,748.48999,736.700012,740.340027,3561300,740.340027,"AMZN" -"2016-12-05",745,761.48999,742,759.359985,4314700,759.359985,"AMZN" -"2016-12-06",763.98999,768.23999,757.25,764.719971,3794700,764.719971,"AMZN" -"2016-12-07",764.549988,770.419983,755.820007,770.419983,3684900,770.419983,"AMZN" -"2016-12-08",771.869995,773.789978,765.190002,767.330017,3189600,767.330017,"AMZN" -"2016-12-09",770,770.25,765.340027,768.659973,2470900,768.659973,"AMZN" -"2016-12-12",766.400024,766.890015,757.200012,760.119995,2963900,760.119995,"AMZN" -"2016-12-13",764.960022,782.460022,762,774.340027,5285300,774.340027,"AMZN" -"2016-12-14",778.25,780.859985,762.809998,768.820007,5454800,768.820007,"AMZN" -"2016-12-15",766.280029,769.099976,760.309998,761,3801900,761,"AMZN" -"2016-12-16",765,765.130005,754,757.77002,4828700,757.77002,"AMZN" -"2016-12-19",758.890015,770.5,756.159973,766,3113200,766,"AMZN" -"2016-12-20",768.650024,774.390015,767.710022,771.219971,2703600,771.219971,"AMZN" -"2016-12-21",770,771.219971,765.700012,770.599976,2044600,770.599976,"AMZN" -"2016-12-22",768.119995,771.210022,763.02002,766.340027,2543600,766.340027,"AMZN" -"2016-12-23",764.549988,766.5,757.98999,760.590027,1976900,760.590027,"AMZN" -"2016-12-27",763.400024,774.650024,761.200012,771.400024,2638700,771.400024,"AMZN" -"2016-12-28",776.25,780,770.5,772.130005,3301000,772.130005,"AMZN" -"2016-12-29",772.400024,773.400024,760.849976,765.150024,3153500,765.150024,"AMZN" -"2016-12-30",766.469971,767.400024,748.280029,749.869995,4139400,749.869995,"AMZN" -"2017-01-03",757.919983,758.76001,747.700012,753.669983,3521100,753.669983,"AMZN" -"2017-01-04",758.390015,759.679993,754.200012,757.179993,2510500,757.179993,"AMZN" -"2017-01-05",761.549988,782.400024,760.26001,780.450012,5830100,780.450012,"AMZN" -"2017-01-06",782.359985,799.440002,778.47998,795.98999,5986200,795.98999,"AMZN" -"2017-01-09",798,801.77002,791.77002,796.919983,3440100,796.919983,"AMZN" -"2017-01-10",796.599976,798,789.539978,795.900024,2558400,795.900024,"AMZN" -"2017-01-11",793.659973,799.5,789.51001,799.02002,2992800,799.02002,"AMZN" -"2017-01-12",800.309998,814.130005,799.5,813.640015,4873900,813.640015,"AMZN" -"2017-01-13",814.320007,821.650024,811.400024,817.140015,3791900,817.140015,"AMZN" -"2017-01-17",815.700012,816,803.440002,809.719971,3659400,809.719971,"AMZN" -"2017-01-18",809.5,811.72998,804.27002,807.47998,2354200,807.47998,"AMZN" -"2017-01-19",810,813.51001,807.320007,809.039978,2540800,809.039978,"AMZN" -"2017-01-20",815.280029,816.02002,806.26001,808.330017,3376200,808.330017,"AMZN" -"2017-01-23",806.799988,818.5,805.080017,817.880005,2797500,817.880005,"AMZN" -"2017-01-24",822,823.98999,814.5,822.440002,2971700,822.440002,"AMZN" -"2017-01-25",825.789978,837.419983,825.289978,836.52002,3922600,836.52002,"AMZN" -"2017-01-26",835.530029,843.840027,833,839.150024,3586300,839.150024,"AMZN" -"2017-01-27",839,839.700012,829.440002,835.77002,2998700,835.77002,"AMZN" -"2017-01-30",833,833.5,816.380005,830.380005,3747300,830.380005,"AMZN" -"2017-01-31",823.75,826.98999,819.559998,823.47998,3137200,823.47998,"AMZN" -"2017-02-01",829.210022,833.780029,824.940002,832.349976,3850200,832.349976,"AMZN" -"2017-02-02",836.590027,842.48999,828.26001,839.950012,7350500,839.950012,"AMZN" -"2017-02-03",806.719971,818.299988,804,810.200012,10868800,810.200012,"AMZN" -"2017-02-06",809.799988,810.719971,803,807.640015,3897300,807.640015,"AMZN" -"2017-02-07",809.309998,816.159973,807.5,812.5,3466100,812.5,"AMZN" -"2017-02-08",812.690002,821.47998,812.5,819.710022,2858000,819.710022,"AMZN" -"2017-02-09",821.599976,825,819.710022,821.359985,2484900,821.359985,"AMZN" -"2017-02-10",823.820007,828,822.849976,827.460022,2429600,827.460022,"AMZN" -"2017-02-13",831.619995,843,828.549988,836.530029,4172600,836.530029,"AMZN" -"2017-02-14",837,838.309998,831.450012,836.390015,2787900,836.390015,"AMZN" -"2017-02-15",834,842.809998,832.820007,842.700012,2968900,842.700012,"AMZN" -"2017-02-16",841.840027,845,839.380005,844.140015,2714700,844.140015,"AMZN" -"2017-02-17",842,847.27002,840.72998,845.070007,3112300,845.070007,"AMZN" -"2017-02-21",848.840027,857.97998,847.25,856.440002,3507700,856.440002,"AMZN" -"2017-02-22",856.950012,858.429993,852.179993,855.609985,2617000,855.609985,"AMZN" -"2017-02-23",857.570007,860.859985,848,852.190002,3462000,852.190002,"AMZN" -"2017-02-24",844.690002,845.809998,837.75,845.23999,3688000,845.23999,"AMZN" -"2017-02-27",842.380005,852.5,839.669983,848.640015,2713600,848.640015,"AMZN" -"2017-02-28",851.450012,854.090027,842.049988,845.039978,2793700,845.039978,"AMZN" -"2017-03-01",853.049988,854.830017,849.01001,853.080017,2760100,853.080017,"AMZN" -"2017-03-02",853.080017,854.820007,847.280029,848.909973,2132100,848.909973,"AMZN" -"2017-03-03",847.200012,851.98999,846.27002,849.880005,1941100,849.880005,"AMZN" -"2017-03-06",845.22998,848.48999,841.119995,846.609985,2610400,846.609985,"AMZN" -"2017-03-07",845.47998,848.460022,843.75,846.02002,2247600,846.02002,"AMZN" -"2017-03-08",848,853.070007,846.789978,850.5,2286500,850.5,"AMZN" -"2017-03-09",851,856.400024,850.309998,853,2048200,853,"AMZN" -"2017-03-10",857,857.349976,851.719971,852.460022,2436400,852.460022,"AMZN" -"2017-03-13",851.77002,855.690002,851.710022,854.590027,1909700,854.590027,"AMZN" -"2017-03-14",853.549988,853.75,847.549988,852.530029,2130600,852.530029,"AMZN" -"2017-03-15",854.330017,854.450012,847.109985,852.969971,2562200,852.969971,"AMZN" -"2017-03-16",855.299988,855.5,850.51001,853.419983,1842300,853.419983,"AMZN" -"2017-03-17",853.48999,853.830017,850.640015,852.309998,3384400,852.309998,"AMZN" -"2017-03-20",851.51001,857.799988,851.01001,856.969971,2282700,856.969971,"AMZN" -"2017-03-21",858.840027,862.799988,841.309998,843.200012,4382900,843.200012,"AMZN" -"2017-03-22",840.429993,849.369995,839.049988,848.059998,2658700,848.059998,"AMZN" -"2017-03-23",848.200012,850.890015,844.799988,847.380005,1953000,847.380005,"AMZN" -"2017-03-24",851.679993,851.799988,843.530029,845.609985,2138300,845.609985,"AMZN" -"2017-03-27",838.070007,850.299988,833.5,846.820007,2755800,846.820007,"AMZN" -"2017-03-28",851.75,858.460022,850.099976,856,3041600,856,"AMZN" -"2017-03-29",859.049988,876.440002,859.02002,874.320007,4485800,874.320007,"AMZN" -"2017-03-30",874.950012,877.059998,871.659973,876.340027,2762700,876.340027,"AMZN" -"2017-03-31",877,890.349976,876.650024,886.539978,3957600,886.539978,"AMZN" -"2017-04-03",888,893.48999,885.419983,891.51001,3422300,891.51001,"AMZN" -"2017-04-04",891.5,908.539978,890.280029,906.830017,4984700,906.830017,"AMZN" -"2017-04-05",910.820007,923.719971,905.619995,909.280029,7508400,909.280029,"AMZN" -"2017-04-06",913.799988,917.190002,894.48999,898.280029,6344100,898.280029,"AMZN" -"2017-04-07",899.650024,900.090027,889.309998,894.880005,3710900,894.880005,"AMZN" -"2017-04-10",899.630005,908.51001,899,907.039978,3184300,907.039978,"AMZN" -"2017-04-11",907.039978,911.23999,897.5,902.359985,3012700,902.359985,"AMZN" -"2017-04-12",903.090027,904.090027,895.25,896.22998,2456100,896.22998,"AMZN" -"2017-04-13",891.450012,894.969971,884.48999,884.669983,3174600,884.669983,"AMZN" -"2017-04-17",887.5,902.380005,887.5,901.98999,2854700,901.98999,"AMZN" -"2017-04-18",900.98999,909.609985,900.780029,903.780029,2999200,903.780029,"AMZN" -"2017-04-19",907.840027,910.5,897.369995,899.200012,2870200,899.200012,"AMZN" -"2017-04-20",899.700012,905.320007,896.289978,902.059998,2814400,902.059998,"AMZN" -"2017-04-21",902.669983,903.650024,896.77002,898.530029,2420500,898.530029,"AMZN" -"2017-04-24",908.679993,909.98999,903.820007,907.409973,3122900,907.409973,"AMZN" -"2017-04-25",907.039978,909.47998,903,907.619995,3380600,907.619995,"AMZN" -"2017-04-26",910.299988,915.75,907.559998,909.289978,2608900,909.289978,"AMZN" -"2017-04-27",914.390015,921.859985,912.109985,918.380005,5305500,918.380005,"AMZN" -"2017-04-28",948.830017,949.590027,924.330017,924.98999,7335800,924.98999,"AMZN" -"2017-05-01",927.799988,954.400024,927.799988,948.22998,5466500,948.22998,"AMZN" -"2017-05-02",946.650024,950.099976,941.409973,946.940002,3848800,946.940002,"AMZN" -"2017-05-03",946,946,935.900024,941.030029,3582700,941.030029,"AMZN" -"2017-05-04",944.75,945,934.219971,937.530029,2418400,937.530029,"AMZN" -"2017-05-05",940.52002,940.789978,930.299988,934.150024,2866400,934.150024,"AMZN" -"2017-05-08",940.950012,949.049988,939.210022,949.039978,3415700,949.039978,"AMZN" -"2017-05-09",952.799988,957.890015,950.200012,952.820007,3262100,952.820007,"AMZN" -"2017-05-10",953.5,953.75,945,948.950012,2096500,948.950012,"AMZN" -"2017-05-11",945.109985,950.289978,940.780029,947.619995,2194100,947.619995,"AMZN" -"2017-05-12",954.5,962.789978,951.530029,961.349976,3625900,961.349976,"AMZN" -"2017-05-15",958.72998,963.150024,956.059998,957.969971,4270600,957.969971,"AMZN" -"2017-05-16",961,970.059998,960.909973,966.070007,3126100,966.070007,"AMZN" -"2017-05-17",954.700012,960.400024,944.119995,944.76001,5145600,944.76001,"AMZN" -"2017-05-18",944.799988,962.75,944.76001,958.48999,3939300,958.48999,"AMZN" -"2017-05-19",962.840027,968.919983,959.719971,959.840027,3972100,959.840027,"AMZN" -"2017-05-22",964,971.380005,962.900024,970.669983,2642200,970.669983,"AMZN" -"2017-05-23",975.02002,975.200012,966.849976,971.539978,2415600,971.539978,"AMZN" -"2017-05-24",976,981,970.22998,980.349976,2446000,980.349976,"AMZN" -"2017-05-25",984.849976,999,982.109985,993.380005,4822000,993.380005,"AMZN" -"2017-05-26",995,998.650024,989.25,995.780029,3469200,995.780029,"AMZN" -"2017-05-30",996.51001,1001.200012,995.52002,996.700012,3263100,996.700012,"AMZN" -"2017-05-31",1000,1000.119995,982.159973,994.619995,3913100,994.619995,"AMZN" -"2017-06-01",998.590027,998.98999,991.369995,995.950012,2454800,995.950012,"AMZN" -"2017-06-02",998.98999,1008.47998,995.669983,1006.72998,3752300,1006.72998,"AMZN" -"2017-06-05",1007.22998,1013.210022,1003.51001,1011.340027,2719900,1011.340027,"AMZN" -"2017-06-06",1012,1016.5,1001.25,1003,3346400,1003,"AMZN" -"2017-06-07",1005.950012,1010.25,1002,1010.070007,2823000,1010.070007,"AMZN" -"2017-06-08",1012.059998,1013.609985,1006.109985,1010.27002,2753300,1010.27002,"AMZN" -"2017-06-09",1012.5,1012.98999,927,978.309998,7647700,978.309998,"AMZN" -"2017-06-12",967,975.950012,945,964.909973,9447200,964.909973,"AMZN" -"2017-06-13",977.98999,984.5,966.099976,980.789978,4580000,980.789978,"AMZN" -"2017-06-14",988.590027,990.340027,966.710022,976.469971,3974900,976.469971,"AMZN" -"2017-06-15",958.700012,965.72998,950.859985,964.169983,5373900,964.169983,"AMZN" -"2017-06-16",996,999.75,982,987.710022,11472700,987.710022,"AMZN" -"2017-06-19",1017,1017,989.900024,995.169983,5043400,995.169983,"AMZN" -"2017-06-20",998,1004.880005,992.02002,992.590027,4076800,992.590027,"AMZN" -"2017-06-21",998.700012,1002.719971,992.650024,1002.22998,2922500,1002.22998,"AMZN" -"2017-06-22",1002.22998,1006.960022,997.200012,1001.299988,2253400,1001.299988,"AMZN" -"2017-06-23",1002.539978,1004.619995,998.02002,1003.73999,2879100,1003.73999,"AMZN" -"2017-06-26",1008.5,1009.799988,992,993.97998,3386200,993.97998,"AMZN" -"2017-06-27",990.690002,998.799988,976,976.780029,3782400,976.780029,"AMZN" -"2017-06-28",978.549988,990.679993,969.210022,990.330017,3737600,990.330017,"AMZN" -"2017-06-29",979,987.559998,965.25,975.929993,4303000,975.929993,"AMZN" -"2017-06-30",980.119995,983.469971,967.609985,968,3390300,968,"AMZN" -"2017-07-03",972.789978,974.48999,951,953.659973,2909100,953.659973,"AMZN" -"2017-07-05",961.530029,975,955.25,971.400024,3653000,971.400024,"AMZN" -"2017-07-06",964.659973,974.400024,959.02002,965.140015,3259600,965.140015,"AMZN" -"2017-07-07",969.549988,980.109985,969.140015,978.76001,2643400,978.76001,"AMZN" -"2017-07-10",985,999.440002,983.5,996.469971,3546300,996.469971,"AMZN" -"2017-07-11",993,995.98999,983.719971,994.130005,2982700,994.130005,"AMZN" -"2017-07-12",1000.650024,1008.549988,998.099976,1006.51001,3608600,1006.51001,"AMZN" -"2017-07-13",1004.619995,1006.880005,995.900024,1000.630005,2880800,1000.630005,"AMZN" -"2017-07-14",1002.400024,1004.450012,996.890015,1001.809998,2102500,1001.809998,"AMZN" -"2017-07-17",1004.690002,1014.75,1003.809998,1010.039978,3712600,1010.039978,"AMZN" -"2017-07-18",1006,1026.030029,1004,1024.449951,4007600,1024.449951,"AMZN" -"2017-07-19",1025,1031.589966,1022.5,1026.869995,2964000,1026.869995,"AMZN" -"2017-07-20",1031.589966,1034.969971,1022.52002,1028.699951,3097500,1028.699951,"AMZN" -"2017-07-21",1021.280029,1026.099976,1011,1025.670044,2734600,1025.670044,"AMZN" -"2017-07-24",1028.339966,1043.01001,1027.430054,1038.949951,3288000,1038.949951,"AMZN" -"2017-07-25",1038.050049,1043.329956,1032.47998,1039.869995,2447600,1039.869995,"AMZN" -"2017-07-26",1043.199951,1053.199951,1043.199951,1052.800049,2921300,1052.800049,"AMZN" -"2017-07-27",1069.550049,1083.310059,1040.180054,1046,10991700,1046,"AMZN" -"2017-07-28",1012.140015,1032.849976,1001,1020.039978,7709400,1020.039978,"AMZN" -"2017-07-31",1019.049988,1019.049988,987.02002,987.780029,7352100,987.780029,"AMZN" -"2017-08-01",996.109985,1006.400024,991.580017,996.190002,4572600,996.190002,"AMZN" -"2017-08-02",1001.77002,1003.210022,981.72998,995.890015,4070000,995.890015,"AMZN" -"2017-08-03",999.469971,999.5,984.590027,986.919983,3255800,986.919983,"AMZN" -"2017-08-04",989.679993,991.669983,982,987.580017,2730300,987.580017,"AMZN" -"2017-08-07",990.650024,995,987.140015,992.27002,2676600,992.27002,"AMZN" -"2017-08-08",994.349976,996.280029,985.789978,989.840027,2902800,989.840027,"AMZN" -"2017-08-09",982.599976,988,975.27002,982.01001,3569700,982.01001,"AMZN" -"2017-08-10",976.299988,979.859985,954.679993,956.919983,5684100,956.919983,"AMZN" -"2017-08-11",960,970.390015,951.380005,967.98999,3468000,967.98999,"AMZN" -"2017-08-14",978.409973,985.5,976.190002,983.299988,3042800,983.299988,"AMZN" -"2017-08-15",988.900024,991.73999,982,982.73999,2549300,982.73999,"AMZN" -"2017-08-16",981.650024,986.460022,973.219971,978.179993,3132100,978.179993,"AMZN" -"2017-08-17",977.840027,977.840027,960.320007,960.570007,3512400,960.570007,"AMZN" -"2017-08-18",961.400024,965.429993,954.650024,958.469971,3284800,958.469971,"AMZN" -"2017-08-21",957.570007,961.200012,945.460022,953.289978,3164500,953.289978,"AMZN" -"2017-08-22",955.52002,967.929993,955.5,966.900024,2750000,966.900024,"AMZN" -"2017-08-23",959.380005,962,954.200012,958,2668300,958,"AMZN" -"2017-08-24",957.419983,959,941.140015,952.450012,5195700,952.450012,"AMZN" -"2017-08-25",956,957.619995,944.099976,945.26001,3324800,945.26001,"AMZN" -"2017-08-28",946.539978,953,942.25,946.02002,2596700,946.02002,"AMZN" -"2017-08-29",940,956,936.330017,954.059998,2874300,954.059998,"AMZN" -"2017-08-30",958.440002,969.409973,956.909973,967.590027,2904600,967.590027,"AMZN" -"2017-08-31",974.700012,981,972.76001,980.599976,3331500,980.599976,"AMZN" -"2017-09-01",984.200012,984.5,976.880005,978.25,2535900,978.25,"AMZN" -"2017-09-05",975.400024,976.77002,960.369995,965.27002,2883200,965.27002,"AMZN" -"2017-09-06",968.320007,971.840027,960.599976,967.799988,2129900,967.799988,"AMZN" -"2017-09-07",974,980.590027,972.549988,979.469971,2566800,979.469971,"AMZN" -"2017-09-08",979.099976,979.880005,963.469971,965.900024,2605300,965.900024,"AMZN" -"2017-09-11",974.460022,981.940002,974.219971,977.960022,2186700,977.960022,"AMZN" -"2017-09-12",983.27002,984.669983,975.52002,982.580017,2481100,982.580017,"AMZN" -"2017-09-13",983.969971,1000,979.419983,999.599976,3374700,999.599976,"AMZN" -"2017-09-14",996.799988,998.559998,987.73999,992.210022,3913300,992.210022,"AMZN" -"2017-09-15",993.01001,996.25,984.030029,986.789978,3760200,986.789978,"AMZN" -"2017-09-18",990.400024,992.789978,968.169983,974.190002,3411300,974.190002,"AMZN" -"2017-09-19",977.25,978.23999,967.460022,969.859985,2671100,969.859985,"AMZN" -"2017-09-20",971.789978,974.809998,962.159973,973.210022,2888800,973.210022,"AMZN" -"2017-09-21",971.309998,971.700012,962.02002,964.650024,2337600,964.650024,"AMZN" -"2017-09-22",961.01001,965.609985,954.419983,955.099976,2641800,955.099976,"AMZN" -"2017-09-25",949.309998,949.419983,932.890015,939.789978,5124000,939.789978,"AMZN" -"2017-09-26",945.48999,948.630005,931.75,938.599976,3564800,938.599976,"AMZN" -"2017-09-27",948,955.299988,943.299988,950.869995,3148900,950.869995,"AMZN" -"2017-09-28",951.859985,959.700012,950.099976,956.400024,2522600,956.400024,"AMZN" -"2017-09-29",960.109985,964.830017,958.380005,961.349976,2543800,961.349976,"AMZN" -"2017-10-02",964,967.309998,952.119995,959.190002,2442900,959.190002,"AMZN" -"2017-10-03",958,963.690002,950.369995,957.099976,2666600,957.099976,"AMZN" -"2017-10-04",954.210022,967.789978,954.049988,965.450012,2527400,965.450012,"AMZN" -"2017-10-05",970,981.51001,969.640015,980.849976,3229200,980.849976,"AMZN" -"2017-10-06",975.640015,995.75,975.640015,989.580017,3782100,989.580017,"AMZN" -"2017-10-09",993.23999,998.5,987.5,990.98999,2938600,990.98999,"AMZN" -"2017-10-10",996.669983,997.950012,980.099976,987.200012,3084900,987.200012,"AMZN" -"2017-10-11",991.27002,995.5,986.700012,995,2337100,995,"AMZN" -"2017-10-12",996.809998,1008.440002,992.400024,1000.929993,4067300,1000.929993,"AMZN" -"2017-10-13",1007,1007.77002,1001.030029,1002.940002,2431500,1002.940002,"AMZN" -"2017-10-16",1008.440002,1009.570007,1001.039978,1006.340027,2008900,1006.340027,"AMZN" -"2017-10-17",1005.590027,1011.469971,1004.380005,1009.130005,2319700,1009.130005,"AMZN" -"2017-10-18",1009.27002,1022.309998,996.549988,997,2499700,997,"AMZN" -"2017-10-19",990,991.049988,980.23999,986.609985,3108200,986.609985,"AMZN" -"2017-10-20",993.530029,994.619995,982,982.909973,2365100,982.909973,"AMZN" -"2017-10-23",986.72998,986.780029,962.5,966.299988,3494100,966.299988,"AMZN" -"2017-10-24",969,979.849976,965,975.900024,2723900,975.900024,"AMZN" -"2017-10-25",978,984.440002,966.23999,972.909973,3033100,972.909973,"AMZN" -"2017-10-26",980.330017,982.900024,968.549988,972.429993,5618700,972.429993,"AMZN" -"2017-10-27",1058.140015,1105.579956,1050.550049,1100.949951,16565000,1100.949951,"AMZN" -"2017-10-30",1095.01001,1122.790039,1093.560059,1110.849976,6613100,1110.849976,"AMZN" -"2017-10-31",1109,1110.540039,1101.119995,1105.280029,3477000,1105.280029,"AMZN" -"2017-11-01",1105.400024,1108.969971,1096.73999,1103.680054,3755500,1103.680054,"AMZN" -"2017-11-02",1097.810059,1101.939941,1086.869995,1094.219971,3684900,1094.219971,"AMZN" -"2017-11-03",1091.150024,1112.680054,1088.52002,1111.599976,3751500,1111.599976,"AMZN" -"2017-11-06",1109.150024,1125.410034,1108.77002,1120.660034,3381100,1120.660034,"AMZN" -"2017-11-07",1124.73999,1130.599976,1117.5,1123.170044,2689000,1123.170044,"AMZN" -"2017-11-08",1122.819946,1135.540039,1119.109985,1132.880005,2581500,1132.880005,"AMZN" -"2017-11-09",1125.959961,1129.619995,1115.77002,1129.130005,3732700,1129.130005,"AMZN" -"2017-11-10",1126.099976,1131.75,1124.060059,1125.349976,2179900,1125.349976,"AMZN" -"2017-11-13",1123,1139.900024,1122.339966,1129.170044,2918400,1129.170044,"AMZN" -"2017-11-14",1130.109985,1138,1123.890015,1136.839966,3138400,1136.839966,"AMZN" -"2017-11-15",1127.01001,1131.75,1121.630005,1126.689941,3928700,1126.689941,"AMZN" -"2017-11-16",1130.160034,1138.160034,1130.050049,1137.290039,2213300,1137.290039,"AMZN" -"2017-11-17",1138.280029,1138.800049,1125.810059,1129.880005,2413400,1129.880005,"AMZN" -"2017-11-20",1129.77002,1133.420044,1122.550049,1126.310059,2163900,1126.310059,"AMZN" -"2017-11-21",1132.859985,1140,1128.199951,1139.48999,2479400,1139.48999,"AMZN" -"2017-11-22",1141,1160.27002,1141,1156.160034,3555300,1156.160034,"AMZN" -"2017-11-24",1160.699951,1186.839966,1160.699951,1186,3528000,1186,"AMZN" -"2017-11-27",1202.660034,1213.410034,1191.150024,1195.829956,6744000,1195.829956,"AMZN" -"2017-11-28",1204.880005,1205.339966,1188.52002,1193.599976,4559400,1193.599976,"AMZN" -"2017-11-29",1194.800049,1194.800049,1145.189941,1161.27002,9257500,1161.27002,"AMZN" -"2017-11-30",1167.099976,1178.569946,1160,1176.75,4509200,1176.75,"AMZN" -"2017-12-01",1172.050049,1179.650024,1152,1162.349976,4107100,1162.349976,"AMZN" -"2017-12-04",1173.849976,1175.199951,1128,1133.949951,5931900,1133.949951,"AMZN" -"2017-12-05",1128.26001,1159.27002,1124.73999,1141.569946,4079800,1141.569946,"AMZN" -"2017-12-06",1137.98999,1155.890015,1136.079956,1152.349976,2853300,1152.349976,"AMZN" -"2017-12-07",1156.589966,1163.189941,1151,1159.790039,2511600,1159.790039,"AMZN" -"2017-12-08",1170.400024,1172.790039,1157.099976,1162,3050100,1162,"AMZN" -"2017-12-11",1164.599976,1169.900024,1157,1168.920044,2363500,1168.920044,"AMZN" -"2017-12-12",1166.51001,1173.599976,1161.609985,1165.079956,2235900,1165.079956,"AMZN" -"2017-12-13",1170,1170.869995,1160.27002,1164.130005,2616800,1164.130005,"AMZN" -"2017-12-14",1163.709961,1177.930054,1162.449951,1174.26001,3214300,1174.26001,"AMZN" -"2017-12-15",1179.030029,1182.75,1169.329956,1179.140015,4778600,1179.140015,"AMZN" -"2017-12-18",1187.369995,1194.780029,1180.910034,1190.579956,2947600,1190.579956,"AMZN" -"2017-12-19",1189.150024,1192.969971,1179.140015,1187.380005,2587800,1187.380005,"AMZN" -"2017-12-20",1190.5,1191,1176,1177.619995,2371200,1177.619995,"AMZN" -"2017-12-21",1175.900024,1179.170044,1167.640015,1174.76001,2123100,1174.76001,"AMZN" -"2017-12-22",1172.079956,1174.619995,1167.829956,1168.359985,1585100,1168.359985,"AMZN" -"2017-12-26",1168.359985,1178.319946,1160.550049,1176.76001,2005200,1176.76001,"AMZN" -"2017-12-27",1179.910034,1187.290039,1175.609985,1182.26001,1867200,1182.26001,"AMZN" -"2017-12-28",1189,1190.099976,1184.380005,1186.099976,1841700,1186.099976,"AMZN" -"2017-12-29",1182.349976,1184,1167.5,1169.469971,2688400,1169.469971,"AMZN" -"2018-01-02",1172,1190,1170.51001,1189.01001,2694500,1189.01001,"AMZN" -"2018-01-03",1188.300049,1205.48999,1188.300049,1204.199951,3108800,1204.199951,"AMZN" -"2018-01-04",1205,1215.869995,1204.660034,1209.589966,3022100,1209.589966,"AMZN" -"2018-01-05",1217.51001,1229.140015,1210,1229.140015,3544700,1229.140015,"AMZN" -"2018-01-08",1236,1253.079956,1232.030029,1246.869995,4279500,1246.869995,"AMZN" -"2018-01-09",1256.900024,1259.329956,1241.76001,1252.699951,3661300,1252.699951,"AMZN" -"2018-01-10",1245.150024,1254.329956,1237.22998,1254.329956,2686000,1254.329956,"AMZN" -"2018-01-11",1259.73999,1276.77002,1256.459961,1276.680054,3125000,1276.680054,"AMZN" -"2018-01-12",1273.390015,1305.76001,1273.390015,1305.199951,5443700,1305.199951,"AMZN" -"2018-01-16",1323,1339.939941,1292.300049,1304.859985,7220700,1304.859985,"AMZN" -"2018-01-17",1312.23999,1314,1280.880005,1295,5221400,1295,"AMZN" -"2018-01-18",1293.949951,1304.599976,1284.02002,1293.319946,4026900,1293.319946,"AMZN" -"2018-01-19",1312,1313,1292.98999,1294.579956,4578500,1294.579956,"AMZN" -"2018-01-22",1297.170044,1327.449951,1296.660034,1327.310059,4140100,1327.310059,"AMZN" -"2018-01-23",1338.089966,1364.900024,1337.339966,1362.540039,5169300,1362.540039,"AMZN" -"2018-01-24",1374.819946,1388.160034,1338,1357.51001,6807500,1357.51001,"AMZN" -"2018-01-25",1368,1378.339966,1357.619995,1377.949951,4753000,1377.949951,"AMZN" -"2018-01-26",1392.01001,1402.530029,1380.910034,1402.050049,4857300,1402.050049,"AMZN" -"2018-01-29",1409.180054,1431.390015,1400.439941,1417.680054,5701900,1417.680054,"AMZN" -"2018-01-30",1403.170044,1439.25,1392,1437.819946,5871900,1437.819946,"AMZN" -"2018-01-31",1451.300049,1472.579956,1450.040039,1450.890015,6424700,1450.890015,"AMZN" -"2018-02-01",1445,1459.880005,1385.140015,1390,9113800,1390,"AMZN" -"2018-02-02",1477.390015,1498,1414,1429.949951,11125700,1429.949951,"AMZN" -"2018-02-05",1402.619995,1458.97998,1320.719971,1390,11495000,1390,"AMZN" -"2018-02-06",1361.459961,1443.98999,1351.790039,1442.839966,11066800,1442.839966,"AMZN" -"2018-02-07",1449,1460.98999,1415.150024,1416.780029,7162700,1416.780029,"AMZN" -"2018-02-08",1429.680054,1433.75,1349.939941,1350.5,8578600,1350.5,"AMZN" -"2018-02-09",1373.48999,1383.5,1265.930054,1339.599976,14141500,1339.599976,"AMZN" -"2018-02-12",1364.670044,1393.810059,1344.01001,1386.22998,6738900,1386.22998,"AMZN" -"2018-02-13",1385.930054,1419.719971,1383.530029,1414.51001,5917900,1414.51001,"AMZN" -"2018-02-14",1406.25,1452.060059,1403.359985,1451.050049,5959200,1451.050049,"AMZN" -"2018-02-15",1466.890015,1468.939941,1436.839966,1461.76001,5652700,1461.76001,"AMZN" -"2018-02-16",1457.369995,1465.800049,1446.560059,1448.689941,4472600,1448.689941,"AMZN" -"2018-02-20",1446.48999,1488.77002,1446.48999,1468.349976,6499200,1468.349976,"AMZN" -"2018-02-21",1485,1503.48999,1478.920044,1482.920044,6304400,1482.920044,"AMZN" -"2018-02-22",1495.359985,1502.540039,1475.76001,1485.339966,4858100,1485.339966,"AMZN" -"2018-02-23",1495.339966,1500,1486.5,1500,4418100,1500,"AMZN" -"2018-02-26",1509.199951,1522.839966,1507,1521.949951,4955000,1521.949951,"AMZN" -"2018-02-27",1524.5,1526.780029,1507.209961,1511.97998,4808800,1511.97998,"AMZN" -"2018-02-28",1519.51001,1528.699951,1512,1512.449951,4515000,1512.449951,"AMZN" -"2018-03-01",1513.599976,1518.48999,1465,1493.449951,6835200,1493.449951,"AMZN" -"2018-03-02",1469.099976,1501.050049,1455.01001,1500.25,6587600,1500.25,"AMZN" -"2018-03-05",1494.23999,1525.380005,1481,1523.609985,5233900,1523.609985,"AMZN" -"2018-03-06",1533.199951,1542.130005,1528,1537.640015,4561700,1537.640015,"AMZN" -"2018-03-07",1526.52002,1545.900024,1522.51001,1545,4174100,1545,"AMZN" -"2018-03-08",1550,1554.880005,1545.25,1551.859985,3862600,1551.859985,"AMZN" -"2018-03-09",1563.5,1578.939941,1559.079956,1578.890015,4534300,1578.890015,"AMZN" -"2018-03-12",1592.599976,1605.329956,1586.699951,1598.390015,5174200,1598.390015,"AMZN" -"2018-03-13",1615.959961,1617.540039,1578.01001,1588.180054,6531900,1588.180054,"AMZN" -"2018-03-14",1597,1606.439941,1590.890015,1591,4259400,1591,"AMZN" -"2018-03-15",1595,1596.910034,1578.109985,1582.319946,4069700,1582.319946,"AMZN" -"2018-03-16",1583.449951,1589.439941,1567.5,1571.680054,5425000,1571.680054,"AMZN" -"2018-03-19",1554.530029,1561.660034,1525.349976,1544.930054,6580800,1544.930054,"AMZN" -"2018-03-20",1550.339966,1587,1545.410034,1586.51001,4581600,1586.51001,"AMZN" -"2018-03-21",1586.449951,1590,1563.170044,1581.859985,4750800,1581.859985,"AMZN" -"2018-03-22",1565.469971,1573.849976,1542.400024,1544.920044,6320600,1544.920044,"AMZN" -"2018-03-23",1539.01001,1549.02002,1495.359985,1495.560059,8006000,1495.560059,"AMZN" -"2018-03-26",1530,1556.98999,1499.25,1555.859985,5624700,1555.859985,"AMZN" -"2018-03-27",1572.400024,1575.969971,1482.319946,1497.050049,6999600,1497.050049,"AMZN" -"2018-03-28",1447,1455.900024,1386.170044,1431.420044,13705300,1431.420044,"AMZN" -"2018-03-29",1406,1455.469971,1365.199951,1447.339966,12581100,1447.339966,"AMZN" -"2018-04-02",1417.619995,1421.359985,1355,1371.98999,10463600,1371.98999,"AMZN" -"2018-04-03",1391.380005,1414,1355.329956,1392.050049,10231200,1392.050049,"AMZN" -"2018-04-04",1358.23999,1415.390015,1352.880005,1410.569946,6982300,1410.569946,"AMZN" -"2018-04-05",1441.98999,1459.560059,1427.069946,1451.75,6413500,1451.75,"AMZN" -"2018-04-06",1429.969971,1452.5,1400.26001,1405.22998,5882300,1405.22998,"AMZN" -"2018-04-09",1425.030029,1438.47998,1402.569946,1406.079956,4208200,1406.079956,"AMZN" -"2018-04-10",1431.98999,1438.380005,1415.699951,1436.219971,4254100,1436.219971,"AMZN" -"2018-04-11",1439.439941,1448.780029,1424.890015,1427.050049,3582500,1427.050049,"AMZN" -"2018-04-12",1439.5,1452.119995,1435.060059,1448.5,3135000,1448.5,"AMZN" -"2018-04-13",1449.140015,1459.780029,1424.52002,1430.790039,3685300,1430.790039,"AMZN" -"2018-04-16",1445,1447,1427.47998,1441.5,2808600,1441.5,"AMZN" -"2018-04-17",1462.300049,1507.189941,1457.02002,1503.829956,5114400,1503.829956,"AMZN" -"2018-04-18",1514.650024,1533.800049,1504.109985,1527.839966,5227500,1527.839966,"AMZN" -"2018-04-19",1543.219971,1568.52002,1539.060059,1556.910034,6523700,1556.910034,"AMZN" -"2018-04-20",1561.199951,1561.199951,1516.089966,1527.48999,5541600,1527.48999,"AMZN" -"2018-04-23",1546.689941,1548,1503.410034,1517.859985,4465400,1517.859985,"AMZN" -"2018-04-24",1535.800049,1539.5,1448.449951,1460.089966,7494700,1460.089966,"AMZN" -"2018-04-25",1458,1469.98999,1415.02002,1460.170044,6587300,1460.170044,"AMZN" -"2018-04-26",1485.01001,1529.420044,1478.5,1517.959961,8801100,1517.959961,"AMZN" -"2018-04-27",1634.01001,1638.099976,1567.390015,1572.619995,13053200,1572.619995,"AMZN" -"2018-04-30",1582.5,1596,1560.939941,1566.130005,5464100,1566.130005,"AMZN" -"2018-05-01",1563.219971,1585,1552.180054,1582.26001,4572100,1582.26001,"AMZN" -"2018-05-02",1580.97998,1588.5,1566.359985,1569.680054,4360300,1569.680054,"AMZN" -"2018-05-03",1560.01001,1574.800049,1546.02002,1572.079956,4251900,1572.079956,"AMZN" -"2018-05-04",1562.449951,1584.900024,1562.189941,1580.949951,3443600,1580.949951,"AMZN" -"2018-05-07",1589.339966,1606.949951,1587.829956,1600.140015,3801900,1600.140015,"AMZN" -"2018-05-08",1595,1596.880005,1582.51001,1592.390015,3067900,1592.390015,"AMZN" -"2018-05-09",1600,1608,1592,1608,3637300,1608,"AMZN" -"2018-05-10",1608.47998,1615.599976,1603.439941,1609.079956,2817500,1609.079956,"AMZN" -"2018-05-11",1610.98999,1611.099976,1597.890015,1602.910034,2263900,1602.910034,"AMZN" -"2018-05-14",1604,1611.180054,1600.050049,1601.540039,2509500,1601.540039,"AMZN" -"2018-05-15",1587.800049,1587.800049,1565.219971,1576.119995,5077500,1576.119995,"AMZN" -"2018-05-16",1577.5,1594.430054,1576.670044,1587.280029,2570600,1587.280029,"AMZN" -"2018-05-17",1580.560059,1594.040039,1573,1581.76001,2147600,1581.76001,"AMZN" -"2018-05-18",1581.329956,1583.589966,1572.099976,1574.369995,2642600,1574.369995,"AMZN" -"2018-05-21",1585,1592.050049,1575,1585.459961,2925200,1585.459961,"AMZN" -"2018-05-22",1589.890015,1589.890015,1575.25,1581.400024,2115600,1581.400024,"AMZN" -"2018-05-23",1571.050049,1601.859985,1566.339966,1601.859985,3299800,1601.859985,"AMZN" -"2018-05-24",1598.030029,1608.23999,1588.380005,1603.069946,3375800,1603.069946,"AMZN" -"2018-05-25",1603,1614.119995,1600.449951,1610.150024,2698400,1610.150024,"AMZN" -"2018-05-29",1600.709961,1621.790039,1600.150024,1612.869995,3829900,1612.869995,"AMZN" -"2018-05-30",1618.099976,1626,1612.930054,1624.890015,2907400,1624.890015,"AMZN" -"2018-05-31",1623,1635,1621.349976,1629.619995,3166300,1629.619995,"AMZN" -"2018-06-01",1637.030029,1646.72998,1635.089966,1641.540039,3290100,1641.540039,"AMZN" -"2018-06-04",1648.900024,1665.680054,1645.48999,1665.27002,3167900,1665.27002,"AMZN" -"2018-06-05",1672.98999,1699,1670.060059,1696.349976,4782200,1696.349976,"AMZN" -"2018-06-06",1704.51001,1714.5,1686.469971,1695.75,5473200,1695.75,"AMZN" -"2018-06-07",1698.560059,1699.900024,1676.109985,1689.300049,3765700,1689.300049,"AMZN" -"2018-06-08",1681.119995,1689.439941,1673.01001,1683.98999,2955100,1683.98999,"AMZN" -"2018-06-11",1681.51001,1694.23999,1680.589966,1689.119995,2335500,1689.119995,"AMZN" -"2018-06-12",1693,1699.51001,1691.52002,1698.75,2259200,1698.75,"AMZN" -"2018-06-13",1702.810059,1713.75,1700.119995,1704.859985,3327500,1704.859985,"AMZN" -"2018-06-14",1713.47998,1724.800049,1708.869995,1723.859985,3174400,1723.859985,"AMZN" -"2018-06-15",1714,1720.869995,1708.52002,1715.969971,4777600,1715.969971,"AMZN" -"2018-06-18",1706.26001,1726.73999,1702.560059,1723.790039,3107700,1723.790039,"AMZN" -"2018-06-19",1709.040039,1736.109985,1700.390015,1734.780029,4290100,1734.780029,"AMZN" -"2018-06-20",1742.5,1762.930054,1741.359985,1750.079956,4332600,1750.079956,"AMZN" -"2018-06-21",1760,1763.099976,1717.560059,1730.219971,4941100,1730.219971,"AMZN" -"2018-06-22",1742.619995,1743,1711.900024,1715.670044,4075100,1715.670044,"AMZN" -"2018-06-25",1702.51001,1705,1646.310059,1663.150024,7511200,1663.150024,"AMZN" -"2018-06-26",1672.369995,1701.569946,1663.339966,1691.089966,4386600,1691.089966,"AMZN" -"2018-06-27",1708.109985,1711.949951,1660,1660.51001,4872200,1660.51001,"AMZN" -"2018-06-28",1672.540039,1705.5,1661.170044,1701.449951,4529700,1701.449951,"AMZN" -"2018-06-29",1717,1723.410034,1694.319946,1699.800049,4543500,1699.800049,"AMZN" -"2018-07-02",1682.699951,1713.890015,1678.060059,1713.780029,3185700,1713.780029,"AMZN" -"2018-07-03",1723.959961,1725,1692.47998,1693.959961,2177300,1693.959961,"AMZN" -"2018-07-05",1705.380005,1710.689941,1682.150024,1699.72998,2983100,1699.72998,"AMZN" -"2018-07-06",1696,1715.27002,1691.670044,1710.630005,2650300,1710.630005,"AMZN" -"2018-07-09",1724.050049,1739.560059,1716.22998,1739.02002,3012000,1739.02002,"AMZN" -"2018-07-10",1738.530029,1750,1731,1743.069946,3002900,1743.069946,"AMZN" -"2018-07-11",1737.98999,1756.959961,1734,1755,3209800,1755,"AMZN" -"2018-07-12",1764.51001,1798,1762.180054,1796.619995,4532700,1796.619995,"AMZN" -"2018-07-13",1803.930054,1815.300049,1795.22998,1813.030029,4383200,1813.030029,"AMZN" -"2018-07-16",1821.949951,1841.949951,1814.449951,1822.48999,5466200,1822.48999,"AMZN" -"2018-07-17",1811.560059,1851.689941,1797.380005,1843.930054,5682900,1843.930054,"AMZN" -"2018-07-18",1848,1858.880005,1831.27002,1842.920044,4861900,1842.920044,"AMZN" -"2018-07-19",1829.459961,1841,1811.27002,1812.969971,4676900,1812.969971,"AMZN" -"2018-07-20",1825.01001,1834.839966,1810.060059,1813.699951,3884400,1813.699951,"AMZN" -"2018-07-23",1812.209961,1819,1769.98999,1802,3888500,1802,"AMZN" -"2018-07-24",1829.01001,1840,1809.380005,1829.23999,4278700,1829.23999,"AMZN" -"2018-07-25",1829.300049,1863.839966,1822.640015,1863.609985,3738200,1863.609985,"AMZN" -"2018-07-26",1839,1844.680054,1804.5,1808,9924400,1808,"AMZN" -"2018-07-27",1876.050049,1880.050049,1806.530029,1817.27002,9681000,1817.27002,"AMZN" -"2018-07-30",1827.329956,1829.5,1766.02002,1779.219971,6562300,1779.219971,"AMZN" -"2018-07-31",1786.48999,1801.829956,1739.319946,1777.439941,5738700,1777.439941,"AMZN" -"2018-08-01",1784,1798.439941,1776.02002,1797.170044,4153100,1797.170044,"AMZN" -"2018-08-02",1788.77002,1836.560059,1786,1834.329956,4354700,1834.329956,"AMZN" -"2018-08-03",1837.73999,1841,1821.5,1823.290039,3460500,1823.290039,"AMZN" -"2018-08-06",1825.810059,1847.77002,1818.920044,1847.75,3391800,1847.75,"AMZN" -"2018-08-07",1854.530029,1869.719971,1846.27002,1862.47998,3377500,1862.47998,"AMZN" -"2018-08-08",1861,1891.51001,1854.5,1886.52002,3963000,1886.52002,"AMZN" -"2018-08-09",1882,1914.569946,1877.47998,1898.52002,4849900,1898.52002,"AMZN" -"2018-08-10",1888.51001,1899.5,1878.209961,1886.300049,3639900,1886.300049,"AMZN" -"2018-08-13",1898.5,1925,1893.670044,1896.199951,5512600,1896.199951,"AMZN" -"2018-08-14",1919.390015,1921.01001,1900,1919.650024,3986100,1919.650024,"AMZN" -"2018-08-15",1909.550049,1916.209961,1869.790039,1882.619995,7700700,1882.619995,"AMZN" -"2018-08-16",1903.939941,1905,1883.550049,1886.52002,3957100,1886.52002,"AMZN" -"2018-08-17",1885.800049,1888,1855.550049,1882.219971,4104300,1882.219971,"AMZN" -"2018-08-20",1890.569946,1891.75,1866.060059,1876.709961,2862000,1876.709961,"AMZN" -"2018-08-21",1880,1897.75,1874.410034,1883.420044,3105600,1883.420044,"AMZN" -"2018-08-22",1876.640015,1905.800049,1876.640015,1904.900024,3080500,1904.900024,"AMZN" -"2018-08-23",1907.170044,1919.5,1900.76001,1902.900024,3563000,1902.900024,"AMZN" -"2018-08-24",1910.51001,1916.01001,1902.540039,1905.390015,2800900,1905.390015,"AMZN" -"2018-08-27",1915,1927.699951,1909.280029,1927.680054,3569000,1927.680054,"AMZN" -"2018-08-28",1937.72998,1941.780029,1928.819946,1932.819946,3100700,1932.819946,"AMZN" -"2018-08-29",1953.449951,1998.689941,1948.939941,1998.099976,6531800,1998.099976,"AMZN" -"2018-08-30",1997.420044,2025.569946,1986.900024,2002.380005,7277300,2002.380005,"AMZN" -"2018-08-31",2007,2022.380005,2004.73999,2012.709961,4204400,2012.709961,"AMZN" -"2018-09-04",2026.5,2050.5,2013,2039.51001,5721100,2039.51001,"AMZN" -"2018-09-05",2038.109985,2040.380005,1989.890015,1994.819946,8220600,1994.819946,"AMZN" -"2018-09-06",2006.51001,2007.5,1935.209961,1958.310059,7488700,1958.310059,"AMZN" -"2018-09-07",1938.709961,1975.199951,1937.349976,1952.069946,4892600,1952.069946,"AMZN" -"2018-09-10",1971,1973.040039,1931.52002,1939.01001,4544800,1939.01001,"AMZN" -"2018-09-11",1928.27002,1988.880005,1917,1987.150024,5033600,1987.150024,"AMZN" -"2018-09-12",1994,2000,1962.439941,1990,4414000,1990,"AMZN" -"2018-09-13",2000,2008.76001,1982.030029,1989.869995,3621500,1989.869995,"AMZN" -"2018-09-14",1992.930054,1993.650024,1959.219971,1970.189941,3642000,1970.189941,"AMZN" -"2018-09-17",1954.72998,1956.819946,1887.410034,1908.030029,7050200,1908.030029,"AMZN" -"2018-09-18",1918.650024,1958.199951,1915.439941,1941.050049,4268700,1941.050049,"AMZN" -"2018-09-19",1940.5,1940.829956,1904.900024,1926.420044,4056800,1926.420044,"AMZN" -"2018-09-20",1938.579956,1955,1932.25,1944.300049,3154900,1944.300049,"AMZN" -"2018-09-21",1954.219971,1957.310059,1910.5,1915.01001,6855900,1915.01001,"AMZN" -"2018-09-24",1903.790039,1936.880005,1865,1934.359985,4213700,1934.359985,"AMZN" -"2018-09-25",1942.900024,1975.910034,1938.849976,1974.550049,4538400,1974.550049,"AMZN" -"2018-09-26",1968.5,1995.25,1961.52002,1974.849976,4313500,1974.849976,"AMZN" -"2018-09-27",1993.23999,2016.160034,1988.579956,2012.97998,4329400,2012.97998,"AMZN" -"2018-09-28",2004.410034,2026.52002,1996.459961,2003,4085100,2003,"AMZN" -"2018-10-01",2021.98999,2033.189941,2003.599976,2004.359985,3460500,2004.359985,"AMZN" -"2018-10-02",1999.98999,2013.390015,1965.77002,1971.310059,5400700,1971.310059,"AMZN" -"2018-10-03",1981.699951,1989.699951,1949.810059,1952.76001,5253100,1952.76001,"AMZN" -"2018-10-04",1949,1956,1896.569946,1909.420044,7257000,1909.420044,"AMZN" -"2018-10-05",1917.98999,1929.079956,1862.829956,1889.650024,6822300,1889.650024,"AMZN" -"2018-10-08",1874,1902,1830.660034,1864.420044,7393200,1864.420044,"AMZN" -"2018-10-09",1859.98999,1896.680054,1852.319946,1870.319946,4772900,1870.319946,"AMZN" -"2018-10-10",1857.890015,1858.560059,1754.410034,1755.25,10988900,1755.25,"AMZN" -"2018-10-11",1724,1755.400024,1685.099976,1719.359985,13935900,1719.359985,"AMZN" -"2018-10-12",1808,1808.949951,1742.530029,1788.609985,9444600,1788.609985,"AMZN" -"2018-10-15",1795,1795.050049,1734.22998,1760.949951,6437200,1760.949951,"AMZN" -"2018-10-16",1783.5,1823.880005,1761.550049,1819.959961,5859900,1819.959961,"AMZN" -"2018-10-17",1842.790039,1845,1807,1831.72998,5295200,1831.72998,"AMZN" -"2018-10-18",1821.48999,1830.150024,1767.869995,1770.719971,5874000,1770.719971,"AMZN" -"2018-10-19",1785.160034,1809.099976,1753,1764.030029,5907200,1764.030029,"AMZN" -"2018-10-22",1784,1809.5,1756,1789.300049,4500000,1789.300049,"AMZN" -"2018-10-23",1742.23999,1776.339966,1714,1768.699951,6723900,1768.699951,"AMZN" -"2018-10-24",1773.699951,1777.709961,1656.560059,1664.199951,6928400,1664.199951,"AMZN" -"2018-10-25",1703.339966,1794.810059,1692.01001,1782.170044,10285700,1782.170044,"AMZN" -"2018-10-26",1649.589966,1698.459961,1603,1642.810059,14963800,1642.810059,"AMZN" -"2018-10-29",1660,1665.73999,1495,1538.880005,13866100,1538.880005,"AMZN" -"2018-10-30",1486.160034,1540.98999,1476.359985,1530.420044,12460100,1530.420044,"AMZN" -"2018-10-31",1569.98999,1623.910034,1565.089966,1598.01001,9390200,1598.01001,"AMZN" -"2018-11-01",1623.530029,1670.449951,1598.439941,1665.530029,8135500,1665.530029,"AMZN" -"2018-11-02",1678.589966,1697.439941,1651.829956,1665.530029,6955500,1665.530029,"AMZN" -"2018-11-05",1657.569946,1658.089966,1596.359985,1627.800049,5624700,1627.800049,"AMZN" -"2018-11-06",1618.349976,1665,1614.550049,1642.810059,4257400,1642.810059,"AMZN" -"2018-11-07",1673,1759.22998,1664.079956,1755.48999,8174800,1755.48999,"AMZN" -"2012-05-18",42.049999,45,38,38.23,573576400,38.23,"FB" -"2012-05-21",36.529999,36.66,33,34.029999,168192700,34.029999,"FB" -"2012-05-22",32.610001,33.59,30.940001,31,101786600,31,"FB" -"2012-05-23",31.370001,32.5,31.360001,32,73600000,32,"FB" -"2012-05-24",32.950001,33.209999,31.77,33.029999,50237200,33.029999,"FB" -"2012-05-25",32.900002,32.950001,31.110001,31.91,37149800,31.91,"FB" -"2012-05-29",31.48,31.690001,28.65,28.84,78063400,28.84,"FB" -"2012-05-30",28.700001,29.549999,27.860001,28.190001,57267900,28.190001,"FB" -"2012-05-31",28.549999,29.67,26.83,29.6,111639200,29.6,"FB" -"2012-06-01",28.889999,29.15,27.389999,27.719999,41855500,27.719999,"FB" -"2012-06-04",27.200001,27.65,26.440001,26.9,35230300,26.9,"FB" -"2012-06-05",26.700001,27.76,25.75,25.870001,42473400,25.870001,"FB" -"2012-06-06",26.07,27.17,25.52,26.809999,61489200,26.809999,"FB" -"2012-06-07",27,27.35,26.15,26.309999,26159500,26.309999,"FB" -"2012-06-08",26.549999,27.76,26.440001,27.1,38034000,27.1,"FB" -"2012-06-11",27.18,28.07,26.84,27.01,28219600,27.01,"FB" -"2012-06-12",27.48,27.77,26.959999,27.4,15816800,27.4,"FB" -"2012-06-13",27.66,28.1,27.1,27.27,17102800,27.27,"FB" -"2012-06-14",27.65,28.32,27.379999,28.290001,16855000,28.290001,"FB" -"2012-06-15",28.51,30.1,28.35,30.01,43563800,30.01,"FB" -"2012-06-18",29.959999,32.080002,29.41,31.41,42978900,31.41,"FB" -"2012-06-19",31.540001,32.18,30.700001,31.91,30849000,31.91,"FB" -"2012-06-20",31.92,31.93,31.15,31.6,15553600,31.6,"FB" -"2012-06-21",31.67,32.5,31.51,31.84,21875300,31.84,"FB" -"2012-06-22",32.41,33.450001,32.060001,33.049999,74834000,33.049999,"FB" -"2012-06-25",32.860001,33.02,31.549999,32.060001,24352900,32.060001,"FB" -"2012-06-26",32.689999,33.439999,32.5,33.099998,24858700,33.099998,"FB" -"2012-06-27",32.459999,32.900002,31.9,32.23,28568000,32.23,"FB" -"2012-06-28",31.959999,32.189999,30.9,31.360001,17713300,31.360001,"FB" -"2012-06-29",31.92,31.99,30.76,31.1,19526900,31.1,"FB" -"2012-07-02",31.25,31.73,30.549999,30.77,14122000,30.77,"FB" -"2012-07-03",30.91,31.440001,30.799999,31.200001,8763600,31.200001,"FB" -"2012-07-05",31.32,31.629999,31.02,31.469999,10032100,31.469999,"FB" -"2012-07-06",31.440001,31.9,31.26,31.73,10945600,31.73,"FB" -"2012-07-09",32.099998,32.880001,31.99,32.169998,17785200,32.169998,"FB" -"2012-07-10",32.43,32.48,31.16,31.469999,14269500,31.469999,"FB" -"2012-07-11",31.48,31.559999,30.549999,30.969999,13030300,30.969999,"FB" -"2012-07-12",30.700001,31.4,30.6,30.809999,11300700,30.809999,"FB" -"2012-07-13",31.040001,31.07,30.559999,30.719999,8108300,30.719999,"FB" -"2012-07-16",30.5,30.5,28.209999,28.25,24672100,28.25,"FB" -"2012-07-17",28.48,28.59,27.15,28.09,30438600,28.09,"FB" -"2012-07-18",28.309999,29.290001,28.15,29.110001,16841800,29.110001,"FB" -"2012-07-19",29.41,29.5,28.629999,29,13685100,29,"FB" -"2012-07-20",29,29.469999,28.719999,28.76,11869100,28.76,"FB" -"2012-07-23",28.120001,29,28.01,28.75,12390700,28.75,"FB" -"2012-07-24",28.82,29.450001,28.1,28.450001,11539800,28.450001,"FB" -"2012-07-25",28.389999,29.49,28.08,29.34,17230200,29.34,"FB" -"2012-07-26",27.75,28.23,26.73,26.85,64597400,26.85,"FB" -"2012-07-27",23.190001,24.540001,22.280001,23.709999,123102300,23.709999,"FB" -"2012-07-30",24,24.040001,23.030001,23.15,29285900,23.15,"FB" -"2012-07-31",23.370001,23.370001,21.610001,21.709999,56179400,21.709999,"FB" -"2012-08-01",21.5,21.58,20.84,20.879999,44604400,20.879999,"FB" -"2012-08-02",20.77,20.84,19.82,20.040001,56374500,20.040001,"FB" -"2012-08-03",20.360001,22.16,19.9,21.09,80647000,21.09,"FB" -"2012-08-06",21.389999,22.15,21.299999,21.92,27778900,21.92,"FB" -"2012-08-07",22.200001,22.450001,20.5,20.719999,36782900,20.719999,"FB" -"2012-08-08",20.709999,21.15,20.219999,20.719999,29537400,20.719999,"FB" -"2012-08-09",20.75,21.17,20.610001,21.01,15610700,21.01,"FB" -"2012-08-10",21.41,21.82,21.129999,21.809999,25794700,21.809999,"FB" -"2012-08-13",22.15,22.450001,21.4,21.6,24973100,21.6,"FB" -"2012-08-14",21.41,21.6,20.25,20.379999,39308800,20.379999,"FB" -"2012-08-15",20.639999,21.41,20.4,21.200001,47861100,21.200001,"FB" -"2012-08-16",20.440001,20.48,19.690001,19.870001,157565300,19.870001,"FB" -"2012-08-17",20.01,20.08,19,19.049999,129293400,19.049999,"FB" -"2012-08-20",19.049999,20.129999,18.75,20.01,101186600,20.01,"FB" -"2012-08-21",19.58,19.98,19.09,19.16,70640600,19.16,"FB" -"2012-08-22",19.360001,19.530001,18.959999,19.440001,49892200,19.440001,"FB" -"2012-08-23",19.5,19.73,19.360001,19.440001,32813700,19.440001,"FB" -"2012-08-24",19.52,19.68,19.25,19.41,29622200,19.41,"FB" -"2012-08-27",19.49,19.530001,19.1,19.15,20704000,19.15,"FB" -"2012-08-28",19.1,19.379999,18.950001,19.34,25417000,19.34,"FB" -"2012-08-29",19.32,19.379999,19.07,19.1,16124700,19.1,"FB" -"2012-08-30",19.27,19.450001,19.059999,19.09,30647500,19.09,"FB" -"2012-08-31",18.68,18.700001,18.030001,18.059999,58764200,18.059999,"FB" -"2012-09-04",18.08,18.27,17.549999,17.73,46622400,17.73,"FB" -"2012-09-05",18.27,18.75,18.18,18.58,60781800,18.58,"FB" -"2012-09-06",18.74,19.26,18.719999,18.959999,46066500,18.959999,"FB" -"2012-09-07",19.1,19.42,18.780001,18.98,36371700,18.98,"FB" -"2012-09-10",19.059999,19.200001,18.549999,18.809999,24797800,18.809999,"FB" -"2012-09-11",18.92,19.58,18.85,19.43,50508200,19.43,"FB" -"2012-09-12",20.76,21.16,20.280001,20.93,121584000,20.93,"FB" -"2012-09-13",20.959999,21.48,20.610001,20.709999,65041600,20.709999,"FB" -"2012-09-14",21.129999,22.08,20.9,22,72819800,22,"FB" -"2012-09-17",22.67,22.75,21.5,21.52,50667600,21.52,"FB" -"2012-09-18",21.6,21.98,21.370001,21.870001,36760500,21.870001,"FB" -"2012-09-19",21.99,23.370001,21.77,23.290001,78782800,23.290001,"FB" -"2012-09-20",23.02,23.24,22.540001,22.59,57248900,22.59,"FB" -"2012-09-21",22.969999,23.24,22.6,22.860001,51218100,22.860001,"FB" -"2012-09-24",21.780001,21.98,20.360001,20.790001,79106500,20.790001,"FB" -"2012-09-25",21.200001,21.209999,20.219999,20.280001,46291700,20.280001,"FB" -"2012-09-26",20.15,20.780001,19.799999,20.620001,38271900,20.620001,"FB" -"2012-09-27",20.99,21,20.16,20.32,30215900,20.32,"FB" -"2012-09-28",20.57,21.950001,20.5,21.66,65486000,21.66,"FB" -"2012-10-01",22.08,22.59,21.73,21.99,51262700,21.99,"FB" -"2012-10-02",22.08,22.49,21.82,22.27,29341400,22.27,"FB" -"2012-10-03",22.299999,22.49,21.799999,21.83,32000100,21.83,"FB" -"2012-10-04",22.32,22.4,21.41,21.950001,46892100,21.950001,"FB" -"2012-10-05",21.49,21.629999,20.879999,20.91,40529300,20.91,"FB" -"2012-10-08",20.4,20.75,20.16,20.4,32236700,20.4,"FB" -"2012-10-09",20.389999,20.549999,19.969999,20.23,27161800,20.23,"FB" -"2012-10-10",19.93,19.940001,19.450001,19.639999,39321800,19.639999,"FB" -"2012-10-11",19.879999,19.959999,19.610001,19.75,21817300,19.75,"FB" -"2012-10-12",19.75,19.799999,19.48,19.52,18809400,19.52,"FB" -"2012-10-15",19.68,19.879999,19.49,19.52,20189700,19.52,"FB" -"2012-10-16",19.68,19.690001,19.299999,19.48,21834700,19.48,"FB" -"2012-10-17",19.5,20.48,19.370001,19.879999,44074500,19.879999,"FB" -"2012-10-18",19.700001,19.790001,18.889999,18.98,52157400,18.98,"FB" -"2012-10-19",19,19.059999,18.799999,19,34835000,19,"FB" -"2012-10-22",19.200001,19.43,19.049999,19.32,32447300,19.32,"FB" -"2012-10-23",19.25,19.799999,19.1,19.5,78381200,19.5,"FB" -"2012-10-24",24.129999,24.25,22.85,23.23,228949900,23.23,"FB" -"2012-10-25",23.290001,23.309999,22.469999,22.559999,76142000,22.559999,"FB" -"2012-10-26",22.4,22.879999,21.879999,21.940001,73175800,21.940001,"FB" -"2012-10-31",20.82,21.5,20.73,21.110001,99378200,21.110001,"FB" -"2012-11-01",21.08,21.440001,21.01,21.209999,37713900,21.209999,"FB" -"2012-11-02",21.26,21.690001,21.07,21.18,38344400,21.18,"FB" -"2012-11-05",21.1,21.48,20.92,21.25,31806700,21.25,"FB" -"2012-11-06",21.24,21.370001,20.99,21.17,29062700,21.17,"FB" -"2012-11-07",20.85,20.950001,20.370001,20.469999,33396800,20.469999,"FB" -"2012-11-08",20.52,20.73,19.98,19.99,34254600,19.99,"FB" -"2012-11-09",19.959999,20,19.129999,19.209999,42295500,19.209999,"FB" -"2012-11-12",19.15,20.17,18.870001,20.07,67349200,20.07,"FB" -"2012-11-13",19.610001,20.110001,19.559999,19.860001,71775100,19.860001,"FB" -"2012-11-14",20.1,22.5,19.93,22.360001,229751000,22.360001,"FB" -"2012-11-15",22.34,22.5,21.65,22.17,78857700,22.17,"FB" -"2012-11-16",22.25,23.93,22.18,23.559999,107182200,23.559999,"FB" -"2012-11-19",23.959999,24.120001,22.82,22.92,85021300,22.92,"FB" -"2012-11-20",22.73,23.9,22.700001,23.1,46655300,23.1,"FB" -"2012-11-21",23.219999,24.530001,23.049999,24.32,89862400,24.32,"FB" -"2012-11-23",24.58,24.68,23.879999,24,29520900,24,"FB" -"2012-11-26",24.940001,26.09,24.809999,25.940001,123865000,25.940001,"FB" -"2012-11-27",26.040001,26.5,25.459999,26.15,85760600,26.15,"FB" -"2012-11-28",25.940001,26.49,25.75,26.360001,49205600,26.360001,"FB" -"2012-11-29",26.5,27.52,26.16,27.32,88759700,27.32,"FB" -"2012-11-30",27.26,28,26.76,28,127049600,28,"FB" -"2012-12-03",28,28.879999,26.98,27.040001,123526100,27.040001,"FB" -"2012-12-04",27.059999,27.76,26.68,27.459999,72869200,27.459999,"FB" -"2012-12-05",27.75,27.9,27.26,27.709999,58976300,27.709999,"FB" -"2012-12-06",27.68,27.75,26.82,26.969999,46001500,26.969999,"FB" -"2012-12-07",27.07,27.780001,26.84,27.49,51751900,27.49,"FB" -"2012-12-10",27.17,28.17,27.1,27.84,50608500,27.84,"FB" -"2012-12-11",28.07,28.24,27.66,27.98,77099100,27.98,"FB" -"2012-12-12",28,28.139999,27.370001,27.58,46704200,27.58,"FB" -"2012-12-13",27.59,28.75,27.43,28.24,81051600,28.24,"FB" -"2012-12-14",28.18,28.33,26.76,26.809999,91631600,26.809999,"FB" -"2012-12-17",26.77,27,26.32,26.75,57742500,26.75,"FB" -"2012-12-18",26.959999,27.91,26.9,27.709999,60512900,27.709999,"FB" -"2012-12-19",27.83,28.219999,26.950001,27.41,61390300,27.41,"FB" -"2012-12-20",27.49,27.6,27.129999,27.360001,35574800,27.360001,"FB" -"2012-12-21",26.66,27.01,26.120001,26.26,54555200,26.26,"FB" -"2012-12-24",26.5,26.959999,26.200001,26.93,28230100,26.93,"FB" -"2012-12-26",27.030001,27.18,26.379999,26.51,33175400,26.51,"FB" -"2012-12-27",26.549999,26.799999,25.52,26.049999,43481700,26.049999,"FB" -"2012-12-28",25.48,26.110001,25.15,25.91,56574800,25.91,"FB" -"2012-12-31",26.200001,26.99,26.110001,26.620001,60374500,26.620001,"FB" -"2013-01-02",27.440001,28.18,27.42,28,69846400,28,"FB" -"2013-01-03",27.879999,28.469999,27.59,27.77,63140600,27.77,"FB" -"2013-01-04",28.01,28.93,27.83,28.76,72715400,28.76,"FB" -"2013-01-07",28.690001,29.790001,28.65,29.42,83781800,29.42,"FB" -"2013-01-08",29.51,29.6,28.860001,29.059999,45871300,29.059999,"FB" -"2013-01-09",29.67,30.6,29.49,30.59,104787700,30.59,"FB" -"2013-01-10",30.6,31.450001,30.280001,31.299999,95316400,31.299999,"FB" -"2013-01-11",31.280001,31.959999,31.1,31.719999,89598000,31.719999,"FB" -"2013-01-14",32.080002,32.209999,30.620001,30.950001,98892800,30.950001,"FB" -"2013-01-15",30.639999,31.709999,29.879999,30.1,173242600,30.1,"FB" -"2013-01-16",30.209999,30.35,29.530001,29.85,75332700,29.85,"FB" -"2013-01-17",30.08,30.42,30.030001,30.139999,40256700,30.139999,"FB" -"2013-01-18",30.309999,30.440001,29.27,29.66,49631500,29.66,"FB" -"2013-01-22",29.75,30.889999,29.74,30.73,55243300,30.73,"FB" -"2013-01-23",31.1,31.5,30.799999,30.82,48899800,30.82,"FB" -"2013-01-24",31.27,31.49,30.809999,31.08,43845100,31.08,"FB" -"2013-01-25",31.41,31.93,31.129999,31.540001,54363600,31.540001,"FB" -"2013-01-28",31.879999,32.509998,31.809999,32.470001,59682500,32.470001,"FB" -"2013-01-29",32,32.07,30.709999,30.790001,72976500,30.790001,"FB" -"2013-01-30",30.98,31.49,30.879999,31.24,87682100,31.24,"FB" -"2013-01-31",29.15,31.469999,28.74,30.98,190744900,30.98,"FB" -"2013-02-01",31.01,31.02,29.629999,29.73,85856700,29.73,"FB" -"2013-02-04",29.059999,29.200001,28.01,28.110001,92362200,28.110001,"FB" -"2013-02-05",28.26,28.959999,28.040001,28.639999,47948200,28.639999,"FB" -"2013-02-06",28.74,29.290001,28.66,29.049999,38375900,29.049999,"FB" -"2013-02-07",29.110001,29.15,28.27,28.65,34540100,28.65,"FB" -"2013-02-08",28.889999,29.17,28.51,28.549999,37708800,28.549999,"FB" -"2013-02-11",28.610001,28.68,28.040001,28.26,37361800,28.26,"FB" -"2013-02-12",27.67,28.16,27.1,27.370001,93498700,27.370001,"FB" -"2013-02-13",27.360001,28.32,27.309999,27.91,50164000,27.91,"FB" -"2013-02-14",28.02,28.629999,28.01,28.5,35615800,28.5,"FB" -"2013-02-15",28.52,28.75,28.09,28.32,33109300,28.32,"FB" -"2013-02-19",28.23,29.08,28.120001,28.93,49396400,28.93,"FB" -"2013-02-20",28.92,29.049999,28.33,28.459999,42098200,28.459999,"FB" -"2013-02-21",28.280001,28.549999,27.15,27.280001,49642300,27.280001,"FB" -"2013-02-22",27.620001,27.629999,26.82,27.129999,36350200,27.129999,"FB" -"2013-02-25",27.16,27.639999,27.15,27.27,34652000,27.27,"FB" -"2013-02-26",27.360001,27.459999,26.700001,27.389999,31611700,27.389999,"FB" -"2013-02-27",27.34,27.34,26.629999,26.870001,44319700,26.870001,"FB" -"2013-02-28",26.84,27.299999,26.34,27.25,83027800,27.25,"FB" -"2013-03-01",27.049999,28.120001,26.809999,27.780001,54064800,27.780001,"FB" -"2013-03-04",27.76,28.059999,27.440001,27.719999,32400700,27.719999,"FB" -"2013-03-05",27.879999,28.18,27.209999,27.52,40622200,27.52,"FB" -"2013-03-06",28.1,28.129999,27.35,27.450001,33532600,27.450001,"FB" -"2013-03-07",27.57,28.68,27.469999,28.58,74540200,28.58,"FB" -"2013-03-08",28.43,28.469999,27.73,27.959999,44198900,27.959999,"FB" -"2013-03-11",28.01,28.639999,27.83,28.139999,35642100,28.139999,"FB" -"2013-03-12",28.1,28.32,27.6,27.83,27569600,27.83,"FB" -"2013-03-13",27.620001,27.65,26.92,27.08,39619500,27.08,"FB" -"2013-03-14",27.1,27.43,26.83,27.040001,27646400,27.040001,"FB" -"2013-03-15",27.030001,27.059999,26.559999,26.65,31597400,26.65,"FB" -"2013-03-18",26.370001,26.790001,25.780001,26.49,26653700,26.49,"FB" -"2013-03-19",26.530001,26.9,26.209999,26.549999,25254200,26.549999,"FB" -"2013-03-20",26.68,26.690001,25.780001,25.860001,44006500,25.860001,"FB" -"2013-03-21",25.66,26.110001,25.559999,25.74,24336100,25.74,"FB" -"2013-03-22",25.799999,26.01,25.629999,25.73,18456300,25.73,"FB" -"2013-03-25",25.75,25.799999,25.08,25.129999,39199000,25.129999,"FB" -"2013-03-26",25.08,25.48,25.030001,25.209999,26957200,25.209999,"FB" -"2013-03-27",25,26.280001,24.719999,26.09,52297400,26.09,"FB" -"2013-03-28",26.09,26.17,25.52,25.58,28585700,25.58,"FB" -"2013-04-01",25.629999,25.889999,25.280001,25.530001,22249300,25.530001,"FB" -"2013-04-02",25.77,26.120001,25.299999,25.42,35153300,25.42,"FB" -"2013-04-03",25.83,26.389999,25.700001,26.25,48195200,26.25,"FB" -"2013-04-04",26.620001,27.23,26.110001,27.07,82016800,27.07,"FB" -"2013-04-05",26.860001,27.799999,26.610001,27.389999,64566600,27.389999,"FB" -"2013-04-08",27.190001,27.200001,26.629999,26.85,27256000,26.85,"FB" -"2013-04-09",26.58,26.889999,26.42,26.59,21311100,26.59,"FB" -"2013-04-10",27.01,27.84,26.9,27.57,45949400,27.57,"FB" -"2013-04-11",27.48,28.1,27.25,28.02,33368500,28.02,"FB" -"2013-04-12",28,28,27.24,27.4,28697400,27.4,"FB" -"2013-04-15",27.16,27.48,26.360001,26.52,30275400,26.52,"FB" -"2013-04-16",26.809999,27.110001,26.4,26.92,27365900,26.92,"FB" -"2013-04-17",26.65,27.200001,26.389999,26.629999,26440600,26.629999,"FB" -"2013-04-18",26.82,26.82,25.15,25.690001,39059000,25.690001,"FB" -"2013-04-19",25.620001,25.959999,25.33,25.73,20380900,25.73,"FB" -"2013-04-22",25.809999,26.360001,25.700001,25.969999,25687600,25.969999,"FB" -"2013-04-23",26.219999,26.33,25.77,25.98,25191500,25.98,"FB" -"2013-04-24",25.93,26.4,25.799999,26.110001,19729900,26.110001,"FB" -"2013-04-25",26.07,26.4,26,26.139999,17150000,26.139999,"FB" -"2013-04-26",26.6,27.620001,26.6,26.85,33018000,26.85,"FB" -"2013-04-29",27.16,27.41,26.860001,26.98,29201100,26.98,"FB" -"2013-04-30",27.129999,27.85,27.01,27.77,36245700,27.77,"FB" -"2013-05-01",27.85,27.92,27.309999,27.43,64567600,27.43,"FB" -"2013-05-02",28.01,29.02,27.98,28.969999,104257000,28.969999,"FB" -"2013-05-03",29.040001,29.07,28.15,28.309999,58506400,28.309999,"FB" -"2013-05-06",28.33,28.459999,27.48,27.57,43939400,27.57,"FB" -"2013-05-07",27.549999,27.85,26.85,26.889999,41259100,26.889999,"FB" -"2013-05-08",26.879999,27.299999,26.65,27.120001,34654900,27.120001,"FB" -"2013-05-09",27.08,27.549999,26.85,27.040001,33457200,27.040001,"FB" -"2013-05-10",27.139999,27.299999,26.57,26.68,30847100,26.68,"FB" -"2013-05-13",26.6,27.33,26.530001,26.82,29068800,26.82,"FB" -"2013-05-14",26.889999,27.280001,26.82,27.07,24930300,27.07,"FB" -"2013-05-15",26.92,26.99,26.4,26.6,30299800,26.6,"FB" -"2013-05-16",26.48,26.549999,25.9,26.129999,35499100,26.129999,"FB" -"2013-05-17",26.4,26.6,26.200001,26.25,29462700,26.25,"FB" -"2013-05-20",26.18,26.190001,25.690001,25.76,42402900,25.76,"FB" -"2013-05-21",25.870001,26.08,25.59,25.66,26261300,25.66,"FB" -"2013-05-22",25.65,25.85,24.92,25.16,45314500,25.16,"FB" -"2013-05-23",24.799999,25.530001,24.77,25.059999,37663100,25.059999,"FB" -"2013-05-24",24.969999,24.969999,24.08,24.309999,58727900,24.309999,"FB" -"2013-05-28",24.540001,24.540001,23.92,24.1,50079700,24.1,"FB" -"2013-05-29",23.790001,23.809999,23.26,23.32,64237800,23.32,"FB" -"2013-05-30",24.129999,24.780001,23.93,24.549999,60733200,24.549999,"FB" -"2013-05-31",24.629999,24.950001,24.27,24.35,35925000,24.35,"FB" -"2013-06-03",24.27,24.32,23.709999,23.85,35733800,23.85,"FB" -"2013-06-04",23.889999,23.93,23.32,23.52,34760800,23.52,"FB" -"2013-06-05",23.35,23.709999,22.790001,22.9,53819700,22.9,"FB" -"2013-06-06",22.99,23.09,22.67,22.969999,31260700,22.969999,"FB" -"2013-06-07",23.030001,23.4,22.860001,23.290001,38699200,23.290001,"FB" -"2013-06-10",24.059999,24.6,23.99,24.33,58393000,24.33,"FB" -"2013-06-11",24.030001,24.35,24,24.030001,29885900,24.030001,"FB" -"2013-06-12",24.16,24.26,23.58,23.77,26445800,23.77,"FB" -"2013-06-13",23.719999,23.83,23.27,23.73,31189300,23.73,"FB" -"2013-06-14",23.559999,23.889999,23.26,23.629999,30677100,23.629999,"FB" -"2013-06-17",23.91,24.25,23.75,24.02,33664500,24.02,"FB" -"2013-06-18",24.09,24.690001,24.08,24.209999,36709100,24.209999,"FB" -"2013-06-19",24.200001,25.190001,24.1,24.309999,31790600,24.309999,"FB" -"2013-06-20",24.280001,24.75,23.65,23.9,42765600,23.9,"FB" -"2013-06-21",24.59,24.700001,24.049999,24.530001,45833900,24.530001,"FB" -"2013-06-24",23.950001,24.110001,23.379999,23.940001,40626000,23.940001,"FB" -"2013-06-25",24.139999,24.43,24.040001,24.25,24713200,24.25,"FB" -"2013-06-26",24.51,24.65,23.99,24.16,29890300,24.16,"FB" -"2013-06-27",24.24,24.84,24.209999,24.66,34694100,24.66,"FB" -"2013-06-28",24.68,24.98,24.42,24.879999,96778900,24.879999,"FB" -"2013-07-01",24.969999,25.059999,24.620001,24.809999,20582200,24.809999,"FB" -"2013-07-02",24.700001,24.77,24.299999,24.41,18394100,24.41,"FB" -"2013-07-03",24.219999,24.709999,24.15,24.52,10404400,24.52,"FB" -"2013-07-05",24.65,24.66,24.200001,24.370001,20229500,24.370001,"FB" -"2013-07-08",24.469999,25.040001,24.42,24.709999,27064600,24.709999,"FB" -"2013-07-09",25.07,25.49,25.030001,25.48,30387900,25.48,"FB" -"2013-07-10",25.58,25.83,25.469999,25.799999,26721800,25.799999,"FB" -"2013-07-11",25.959999,26,25.450001,25.809999,26777400,25.809999,"FB" -"2013-07-12",25.74,25.93,25.549999,25.91,16537900,25.91,"FB" -"2013-07-15",25.93,26.43,25.65,26.280001,24234000,26.280001,"FB" -"2013-07-16",26.389999,26.75,26.01,26.32,30817600,26.32,"FB" -"2013-07-17",26.370001,26.780001,26.299999,26.65,21518500,26.65,"FB" -"2013-07-18",26.75,26.77,26.120001,26.18,24806900,26.18,"FB" -"2013-07-19",25.82,26.110001,25.6,25.879999,46539700,25.879999,"FB" -"2013-07-22",25.99,26.129999,25.719999,26.049999,27526300,26.049999,"FB" -"2013-07-23",26.1,26.299999,25.969999,26.129999,28221600,26.129999,"FB" -"2013-07-24",26.32,26.530001,26.049999,26.51,82635600,26.51,"FB" -"2013-07-25",33.540001,34.880001,32.75,34.360001,365457900,34.360001,"FB" -"2013-07-26",33.77,34.73,33.560001,34.009998,136028900,34.009998,"FB" -"2013-07-29",34.07,35.630001,34.009998,35.43,124718800,35.43,"FB" -"2013-07-30",35.650002,37.959999,35.32,37.630001,173582800,37.630001,"FB" -"2013-07-31",37.959999,38.310001,36.330002,36.799999,154828700,36.799999,"FB" -"2013-08-01",37.299999,38.290001,36.919998,37.490002,106066500,37.490002,"FB" -"2013-08-02",37.66,38.490002,37.5,38.049999,73058500,38.049999,"FB" -"2013-08-05",38.43,39.32,38.25,39.189999,79994800,39.189999,"FB" -"2013-08-06",39.110001,39.25,37.939999,38.549999,63950800,38.549999,"FB" -"2013-08-07",38.610001,38.939999,37.700001,38.869999,68854800,38.869999,"FB" -"2013-08-08",39.130001,39.189999,38.43,38.540001,41301000,38.540001,"FB" -"2013-08-09",38.59,38.740002,38.009998,38.5,43532300,38.5,"FB" -"2013-08-12",38.200001,38.5,38.099998,38.220001,31161000,38.220001,"FB" -"2013-08-13",38.240002,38.32,36.77,37.02,65379200,37.02,"FB" -"2013-08-14",36.830002,37.549999,36.619999,36.650002,48423900,36.650002,"FB" -"2013-08-15",36.360001,37.07,36.02,36.560001,56521100,36.560001,"FB" -"2013-08-16",36.970001,37.490002,36.900002,37.080002,45840800,37.080002,"FB" -"2013-08-19",37.43,38.279999,37.139999,37.810001,57609600,37.810001,"FB" -"2013-08-20",38.349998,38.580002,37.689999,38.41,57995200,38.41,"FB" -"2013-08-21",38.380001,38.849998,38.150002,38.32,46116900,38.32,"FB" -"2013-08-22",38.369999,38.75,38.34,38.549999,21931200,38.549999,"FB" -"2013-08-23",39,40.630001,38.93,40.549999,86442300,40.549999,"FB" -"2013-08-26",40.900002,41.939999,40.619999,41.34,94162400,41.34,"FB" -"2013-08-27",40.68,41.200001,39.419998,39.639999,72695100,39.639999,"FB" -"2013-08-28",39.959999,40.849998,39.880001,40.549999,57918200,40.549999,"FB" -"2013-08-29",40.889999,41.779999,40.799999,41.279999,58303400,41.279999,"FB" -"2013-08-30",42.02,42.259998,41.060001,41.290001,67735100,41.290001,"FB" -"2013-09-03",41.84,42.16,41.509998,41.869999,48774900,41.869999,"FB" -"2013-09-04",42.009998,42.169998,41.439999,41.779999,42581900,41.779999,"FB" -"2013-09-05",41.790001,42.77,41.77,42.66,50035400,42.66,"FB" -"2013-09-06",43.09,44.610001,42.400002,43.950001,117535700,43.950001,"FB" -"2013-09-09",44.360001,44.790001,43.700001,44.040001,75794700,44.040001,"FB" -"2013-09-10",44.240002,44.259998,43.23,43.599998,54540300,43.599998,"FB" -"2013-09-11",43.389999,45.09,43.110001,45.040001,72328300,45.040001,"FB" -"2013-09-12",45.529999,45.619999,44.650002,44.75,68072300,44.75,"FB" -"2013-09-13",45.040001,45.080002,43.93,44.310001,52765300,44.310001,"FB" -"2013-09-16",44.849998,44.939999,42.43,42.509998,70424200,42.509998,"FB" -"2013-09-17",42.5,45.439999,42.43,45.07,91934600,45.07,"FB" -"2013-09-18",44.84,45.470001,44.400002,45.23,79317000,45.23,"FB" -"2013-09-19",45.509998,46.049999,45.23,45.98,63972400,45.98,"FB" -"2013-09-20",46.32,47.599998,45.740002,47.490002,115508400,47.490002,"FB" -"2013-09-23",47.279999,47.549999,46.290001,47.189999,75177000,47.189999,"FB" -"2013-09-24",48.509998,49.66,48.16,48.450001,136716100,48.450001,"FB" -"2013-09-25",49.23,49.540001,48.459999,49.459999,87879700,49.459999,"FB" -"2013-09-26",50.009998,50.599998,49.5,50.389999,98220100,50.389999,"FB" -"2013-09-27",50.290001,51.279999,49.860001,51.240002,81410500,51.240002,"FB" -"2013-09-30",50.139999,51.599998,49.799999,50.23,100095000,50.23,"FB" -"2013-10-01",49.970001,51.029999,49.450001,50.419998,98114000,50.419998,"FB" -"2013-10-02",50.130001,51.099998,49.950001,50.279999,62834000,50.279999,"FB" -"2013-10-03",50.470001,50.720001,49.060001,49.18,82045000,49.18,"FB" -"2013-10-04",49.77,51.16,49.57,51.040001,74447000,51.040001,"FB" -"2013-10-07",50.73,51.290001,50.400002,50.52,57204000,50.52,"FB" -"2013-10-08",50.599998,50.599998,47.080002,47.139999,136081000,47.139999,"FB" -"2013-10-09",47.380001,47.84,45.259998,46.77,147297000,46.77,"FB" -"2013-10-10",47.869999,49.68,47.830002,49.049999,99774000,49.049999,"FB" -"2013-10-11",49.18,49.869999,48.790001,49.110001,58428000,49.110001,"FB" -"2013-10-14",48.310001,49.630001,47.91,49.509998,68781000,49.509998,"FB" -"2013-10-15",49.990002,51,49.18,49.5,81167000,49.5,"FB" -"2013-10-16",50.040001,51.240002,49.900002,51.139999,64678000,51.139999,"FB" -"2013-10-17",51.119999,52.220001,50.950001,52.209999,71522000,52.209999,"FB" -"2013-10-18",54.18,54.830002,53.599998,54.220001,88260000,54.220001,"FB" -"2013-10-21",54.68,54.810001,53.509998,53.849998,58235000,53.849998,"FB" -"2013-10-22",54.330002,54.759998,52.200001,52.68,83204000,52.68,"FB" -"2013-10-23",51.75,52.25,51.130001,51.900002,57207000,51.900002,"FB" -"2013-10-24",52.380001,52.84,51.59,52.450001,46775000,52.450001,"FB" -"2013-10-25",53.18,53.240002,51.880001,51.950001,45085000,51.950001,"FB" -"2013-10-28",51.540001,51.700001,49.610001,50.23,73472000,50.23,"FB" -"2013-10-29",50.73,50.790001,49.25,49.400002,102143000,49.400002,"FB" -"2013-10-30",50,50.209999,48.75,49.009998,127073000,49.009998,"FB" -"2013-10-31",47.16,52,46.5,50.209999,248809000,50.209999,"FB" -"2013-11-01",50.849998,52.09,49.720001,49.75,95033000,49.75,"FB" -"2013-11-04",49.369999,49.75,48.02,48.220001,80371000,48.220001,"FB" -"2013-11-05",47.790001,50.18,47.509998,50.110001,76835000,50.110001,"FB" -"2013-11-06",50.259998,50.450001,48.709999,49.119999,67889000,49.119999,"FB" -"2013-11-07",49.240002,49.869999,47.299999,47.560001,97128000,47.560001,"FB" -"2013-11-08",47.810001,48.650002,47.25,47.529999,70731000,47.529999,"FB" -"2013-11-11",47.040001,47.529999,45.73,46.200001,80910000,46.200001,"FB" -"2013-11-12",46,47.369999,45.830002,46.610001,68196000,46.610001,"FB" -"2013-11-13",46.23,48.740002,46.060001,48.709999,79245000,48.709999,"FB" -"2013-11-14",48.700001,49.57,48.029999,48.990002,75117000,48.990002,"FB" -"2013-11-15",49.110001,49.48,48.709999,49.009998,42453000,49.009998,"FB" -"2013-11-18",48.470001,48.84,45.799999,45.830002,85910000,45.830002,"FB" -"2013-11-19",46.259998,47,45.720001,46.360001,75602000,46.360001,"FB" -"2013-11-20",46.610001,47.549999,46.310001,46.43,53933000,46.43,"FB" -"2013-11-21",46.990002,47.459999,46.689999,46.700001,34886000,46.700001,"FB" -"2013-11-22",47.040001,47.27,45.959999,46.23,40545000,46.23,"FB" -"2013-11-25",46.360001,46.650002,44.040001,44.82,82565000,44.82,"FB" -"2013-11-26",44.66,46.169998,43.549999,45.889999,82016000,45.889999,"FB" -"2013-11-27",45.970001,46.669998,45.529999,46.490002,44993000,46.490002,"FB" -"2013-11-29",46.75,47.209999,46.5,47.009998,22953900,47.009998,"FB" -"2013-12-02",46.900002,47.540001,46.259998,47.060001,50774000,47.060001,"FB" -"2013-12-03",46.75,47.200001,46.290001,46.73,32086000,46.73,"FB" -"2013-12-04",46.459999,48.77,46.259998,48.619999,60890000,48.619999,"FB" -"2013-12-05",48.150002,48.700001,47.869999,48.34,43855000,48.34,"FB" -"2013-12-06",48.98,49.389999,47.709999,47.939999,42938000,47.939999,"FB" -"2013-12-09",48.09,48.970001,47.740002,48.84,36056000,48.84,"FB" -"2013-12-10",48.639999,50.77,48.540001,50.25,68479000,50.25,"FB" -"2013-12-11",50.549999,50.77,49.009998,49.380001,65776000,49.380001,"FB" -"2013-12-12",51.049999,52.07,50.66,51.830002,92723000,51.830002,"FB" -"2013-12-13",51.66,53.5,51.34,53.32,82641000,53.32,"FB" -"2013-12-16",53.25,54.5,52.91,53.810001,85119000,53.810001,"FB" -"2013-12-17",54.759998,55.18,54.240002,54.860001,78751000,54.860001,"FB" -"2013-12-18",54.860001,55.889999,53.75,55.57,76003000,55.57,"FB" -"2013-12-19",54.330002,55.189999,53.950001,55.049999,89753200,55.049999,"FB" -"2013-12-20",54.93,55.150002,54.23,55.119999,239824000,55.119999,"FB" -"2013-12-23",55.5,58.32,55.450001,57.77,98297000,57.77,"FB" -"2013-12-24",58.27,58.580002,56.91,57.959999,46617800,57.959999,"FB" -"2013-12-26",58.32,58.380001,57.369999,57.73,55101000,57.73,"FB" -"2013-12-27",57.48,57.68,55.25,55.439999,60466000,55.439999,"FB" -"2013-12-30",54.93,55.18,53.43,53.709999,68307000,53.709999,"FB" -"2013-12-31",54.119999,54.860001,53.91,54.650002,43076200,54.650002,"FB" -"2014-01-02",54.830002,55.220001,54.189999,54.709999,43195500,54.709999,"FB" -"2014-01-03",55.02,55.650002,54.529999,54.560001,38246200,54.560001,"FB" -"2014-01-06",54.419998,57.259998,54.049999,57.200001,68852600,57.200001,"FB" -"2014-01-07",57.700001,58.549999,57.220001,57.919998,77207400,57.919998,"FB" -"2014-01-08",57.599998,58.41,57.23,58.23,56682400,58.23,"FB" -"2014-01-09",58.650002,58.959999,56.650002,57.220001,92253300,57.220001,"FB" -"2014-01-10",57.130001,58.299999,57.060001,57.939999,42449500,57.939999,"FB" -"2014-01-13",57.91,58.25,55.380001,55.91,63010900,55.91,"FB" -"2014-01-14",56.459999,57.779999,56.099998,57.740002,37503600,57.740002,"FB" -"2014-01-15",57.98,58.57,57.27,57.599998,33663400,57.599998,"FB" -"2014-01-16",57.259998,58.02,56.830002,57.189999,34541800,57.189999,"FB" -"2014-01-17",57.299999,57.82,56.07,56.299999,40849200,56.299999,"FB" -"2014-01-21",56.599998,58.580002,56.5,58.509998,48669200,58.509998,"FB" -"2014-01-22",58.849998,59.310001,57.099998,57.509998,61352900,57.509998,"FB" -"2014-01-23",56.369999,56.68,55.689999,56.630001,47951800,56.630001,"FB" -"2014-01-24",56.150002,56.419998,54.400002,54.450001,55200700,54.450001,"FB" -"2014-01-27",54.73,54.939999,51.849998,53.549999,73924100,53.549999,"FB" -"2014-01-28",54.02,55.279999,54,55.139999,48191200,55.139999,"FB" -"2014-01-29",54.610001,54.950001,53.189999,53.529999,92995600,53.529999,"FB" -"2014-01-30",62.119999,62.5,60.459999,61.080002,150178900,61.080002,"FB" -"2014-01-31",60.470001,63.369999,60.169998,62.57,87794600,62.57,"FB" -"2014-02-03",63.029999,63.77,60.700001,61.48,74866600,61.48,"FB" -"2014-02-04",62.049999,63.139999,61.82,62.75,45985500,62.75,"FB" -"2014-02-05",62.740002,63.16,61.27,62.189999,51685100,62.189999,"FB" -"2014-02-06",61.459999,62.779999,61.459999,62.16,42086500,62.16,"FB" -"2014-02-07",62.27,64.57,62.220001,64.32,60704300,64.32,"FB" -"2014-02-10",64.300003,64.489998,63.470001,63.549999,43666100,63.549999,"FB" -"2014-02-11",63.75,65,63.349998,64.849998,45675600,64.849998,"FB" -"2014-02-12",64.919998,65.059998,64.050003,64.449997,47282100,64.449997,"FB" -"2014-02-13",64.18,67.330002,64.050003,67.330002,61911700,67.330002,"FB" -"2014-02-14",67.5,67.580002,66.720001,67.089996,36694900,67.089996,"FB" -"2014-02-18",66.940002,67.540001,66.07,67.300003,43809900,67.300003,"FB" -"2014-02-19",67.050003,69.080002,67,68.059998,62087100,68.059998,"FB" -"2014-02-20",67.730003,70.110001,65.730003,69.629997,130928900,69.629997,"FB" -"2014-02-21",69.690002,69.959999,68.449997,68.589996,70932400,68.589996,"FB" -"2014-02-24",68.739998,71.440002,68.540001,70.779999,76620300,70.779999,"FB" -"2014-02-25",70.949997,71,69.449997,69.849998,52077000,69.849998,"FB" -"2014-02-26",70.190002,71.220001,68.849998,69.260002,55322700,69.260002,"FB" -"2014-02-27",69.339996,70.010002,68.870003,68.940002,41653700,68.940002,"FB" -"2014-02-28",69.470001,69.879997,67.379997,68.459999,66783700,68.459999,"FB" -"2014-03-03",66.959999,68.050003,66.510002,67.410004,56824100,67.410004,"FB" -"2014-03-04",68.660004,68.900002,67.620003,68.800003,42013500,68.800003,"FB" -"2014-03-05",69.690002,71.970001,69.620003,71.57,74567700,71.57,"FB" -"2014-03-06",71.879997,71.889999,70.25,70.839996,46026500,70.839996,"FB" -"2014-03-07",71.080002,71.18,69.470001,69.800003,38927000,69.800003,"FB" -"2014-03-10",70.769997,72.150002,70.510002,72.029999,59871600,72.029999,"FB" -"2014-03-11",72.5,72.589996,69.959999,70.099998,59408300,70.099998,"FB" -"2014-03-12",69.860001,71.349998,69,70.879997,46340500,70.879997,"FB" -"2014-03-13",71.290001,71.349998,68.150002,68.830002,57091000,68.830002,"FB" -"2014-03-14",68.489998,69.43,67.459999,67.720001,48227000,67.720001,"FB" -"2014-03-17",68.18,68.949997,66.620003,68.739998,52197000,68.739998,"FB" -"2014-03-18",68.760002,69.599998,68.300003,69.190002,40827000,69.190002,"FB" -"2014-03-19",69.169998,69.290001,67.470001,68.239998,43981000,68.239998,"FB" -"2014-03-20",68.010002,68.230003,66.82,66.970001,44439000,66.970001,"FB" -"2014-03-21",67.529999,67.919998,66.18,67.239998,59999900,67.239998,"FB" -"2014-03-24",67.190002,67.360001,63.360001,64.099998,85696000,64.099998,"FB" -"2014-03-25",64.889999,66.190002,63.779999,64.889999,68786000,64.889999,"FB" -"2014-03-26",64.739998,64.949997,60.369999,60.389999,97503900,60.389999,"FB" -"2014-03-27",60.509998,61.900002,57.98,60.970001,112650000,60.970001,"FB" -"2014-03-28",61.34,61.950001,59.34,60.009998,67052000,60.009998,"FB" -"2014-03-31",60.779999,61.52,59.869999,60.240002,53011000,60.240002,"FB" -"2014-04-01",60.459999,62.66,60.240002,62.619999,59291000,62.619999,"FB" -"2014-04-02",63.209999,63.91,62.209999,62.720001,66277000,62.720001,"FB" -"2014-04-03",62.549999,63.169998,59.130001,59.490002,83859000,59.490002,"FB" -"2014-04-04",59.939999,60.200001,56.32,56.75,125214400,56.75,"FB" -"2014-04-07",55.900002,58,55.439999,56.950001,108488000,56.950001,"FB" -"2014-04-08",57.68,58.709999,57.169998,58.189999,78836000,58.189999,"FB" -"2014-04-09",59.630001,62.459999,59.189999,62.41,100215000,62.41,"FB" -"2014-04-10",63.080002,63.18,58.68,59.16,114988000,59.16,"FB" -"2014-04-11",57.599998,60.310001,57.310001,58.529999,91452000,58.529999,"FB" -"2014-04-14",60.09,60.450001,57.779999,58.889999,72325000,58.889999,"FB" -"2014-04-15",59.290001,59.68,55.880001,59.09,108623000,59.09,"FB" -"2014-04-16",59.790001,60.189999,57.740002,59.720001,78774000,59.720001,"FB" -"2014-04-17",59.299999,60.580002,58.720001,58.939999,88040000,58.939999,"FB" -"2014-04-21",59.459999,61.240002,59.150002,61.240002,60364000,61.240002,"FB" -"2014-04-22",62.650002,63.439999,62.220001,63.029999,60631000,63.029999,"FB" -"2014-04-23",63.450001,63.48,61.259998,61.360001,95908700,61.360001,"FB" -"2014-04-24",63.599998,63.650002,59.77,60.869999,138769000,60.869999,"FB" -"2014-04-25",59.970001,60.009998,57.57,57.709999,92502000,57.709999,"FB" -"2014-04-28",58.049999,58.310001,54.66,56.139999,107758000,56.139999,"FB" -"2014-04-29",56.09,58.279999,55.84,58.150002,75557000,58.150002,"FB" -"2014-04-30",57.580002,59.849998,57.16,59.779999,76093000,59.779999,"FB" -"2014-05-01",60.43,62.279999,60.209999,61.150002,82429000,61.150002,"FB" -"2014-05-02",61.299999,61.889999,60.18,60.459999,54189000,60.459999,"FB" -"2014-05-05",59.669998,61.349998,59.18,61.220001,46057000,61.220001,"FB" -"2014-05-06",60.98,61.150002,58.490002,58.529999,55901000,58.529999,"FB" -"2014-05-07",58.77,59.299999,56.259998,57.389999,78587000,57.389999,"FB" -"2014-05-08",57.23,58.82,56.5,56.759998,61251000,56.759998,"FB" -"2014-05-09",56.849998,57.650002,56.380001,57.240002,52584000,57.240002,"FB" -"2014-05-12",57.98,59.900002,57.98,59.830002,48575000,59.830002,"FB" -"2014-05-13",59.66,60.889999,59.509998,59.830002,48525000,59.830002,"FB" -"2014-05-14",59.529999,60.450001,58.950001,59.23,47429000,59.23,"FB" -"2014-05-15",59.259998,59.380001,57.52,57.919998,56814000,57.919998,"FB" -"2014-05-16",58.310001,58.450001,57.310001,58.02,47933000,58.02,"FB" -"2014-05-19",57.889999,59.560001,57.57,59.209999,43034000,59.209999,"FB" -"2014-05-20",59.5,60.189999,58.18,58.560001,53931000,58.560001,"FB" -"2014-05-21",58.560001,60.5,58.25,60.490002,58992000,60.490002,"FB" -"2014-05-22",60.939999,61.48,60.400002,60.52,54200000,60.52,"FB" -"2014-05-23",60.41,61.450001,60.150002,61.349998,38294000,61.349998,"FB" -"2014-05-27",61.619999,63.509998,61.57,63.48,55682000,63.48,"FB" -"2014-05-28",63.389999,64.139999,62.619999,63.509998,47795000,63.509998,"FB" -"2014-05-29",63.84,64.300003,63.509998,63.830002,42700000,63.830002,"FB" -"2014-05-30",63.950001,64.169998,62.560001,63.299999,45253500,63.299999,"FB" -"2014-06-02",63.23,63.59,62.049999,63.080002,35996000,63.080002,"FB" -"2014-06-03",62.619999,63.419998,62.32,62.869999,32217000,62.869999,"FB" -"2014-06-04",62.450001,63.59,62.07,63.34,36514000,63.34,"FB" -"2014-06-05",63.66,64.360001,62.82,63.189999,47352000,63.189999,"FB" -"2014-06-06",63.369999,63.48,62.150002,62.5,42442000,62.5,"FB" -"2014-06-09",62.400002,63.34,61.790001,62.880001,37617000,62.880001,"FB" -"2014-06-10",63.529999,65.82,63.5,65.769997,69338000,65.769997,"FB" -"2014-06-11",65.32,65.800003,64.900002,65.779999,44242000,65.779999,"FB" -"2014-06-12",65.849998,66.470001,64.059998,64.290001,55730000,64.290001,"FB" -"2014-06-13",64.699997,64.970001,63.830002,64.5,29419000,64.5,"FB" -"2014-06-16",64.160004,64.879997,63.75,64.190002,31046000,64.190002,"FB" -"2014-06-17",64.099998,64.879997,63.93,64.400002,27715000,64.400002,"FB" -"2014-06-18",64.489998,65.75,64.050003,65.599998,35570000,65.599998,"FB" -"2014-06-19",65.459999,65.580002,64.209999,64.339996,34245000,64.339996,"FB" -"2014-06-20",64.459999,64.809998,63.349998,64.5,46466000,64.5,"FB" -"2014-06-23",64.32,65.660004,64.220001,65.370003,34560000,65.370003,"FB" -"2014-06-24",65.360001,67.169998,65.269997,65.720001,57335000,65.720001,"FB" -"2014-06-25",65.580002,67.480003,65.57,67.440002,44308000,67.440002,"FB" -"2014-06-26",68,68,66.900002,67.129997,47714000,67.129997,"FB" -"2014-06-27",67.309998,67.699997,66.839996,67.599998,46461000,67.599998,"FB" -"2014-06-30",67.459999,67.919998,67.129997,67.290001,27102800,67.290001,"FB" -"2014-07-01",67.580002,68.440002,67.389999,68.059998,33243000,68.059998,"FB" -"2014-07-02",68.040001,68.300003,65.790001,66.449997,41895000,66.449997,"FB" -"2014-07-03",66.860001,67,65.760002,66.290001,25203200,66.290001,"FB" -"2014-07-07",66.300003,66.57,65.120003,65.290001,28745000,65.290001,"FB" -"2014-07-08",65.059998,65.559998,62.209999,62.759998,68926000,62.759998,"FB" -"2014-07-09",63.41,65.120003,63.150002,64.970001,51432000,64.970001,"FB" -"2014-07-10",63.310001,65.339996,63.049999,64.870003,44422000,64.870003,"FB" -"2014-07-11",65.279999,66.589996,64.790001,66.339996,39212000,66.339996,"FB" -"2014-07-14",67.129997,68.169998,66.900002,67.900002,38537000,67.900002,"FB" -"2014-07-15",67.959999,68.089996,66.260002,67.169998,44213200,67.169998,"FB" -"2014-07-16",67.540001,67.940002,67.07,67.660004,29541600,67.660004,"FB" -"2014-07-17",67.029999,67.849998,66.040001,66.410004,38188000,66.410004,"FB" -"2014-07-18",66.800003,68.459999,66.160004,68.419998,42456000,68.419998,"FB" -"2014-07-21",68.809998,69.959999,68.5,69.400002,49539000,69.400002,"FB" -"2014-07-22",69.760002,69.769997,68.610001,69.269997,40398000,69.269997,"FB" -"2014-07-23",69.739998,71.330002,69.610001,71.290001,78435000,71.290001,"FB" -"2014-07-24",75.959999,76.739998,74.510002,74.980003,124168000,74.980003,"FB" -"2014-07-25",74.989998,75.669998,74.660004,75.190002,45917000,75.190002,"FB" -"2014-07-28",75.169998,75.5,73.849998,74.919998,41725000,74.919998,"FB" -"2014-07-29",74.720001,74.919998,73.419998,73.709999,41324000,73.709999,"FB" -"2014-07-30",74.209999,75.190002,74.129997,74.68,36853000,74.68,"FB" -"2014-07-31",74,74.169998,72.440002,72.650002,43992000,72.650002,"FB" -"2014-08-01",72.220001,73.220001,71.550003,72.360001,43535000,72.360001,"FB" -"2014-08-04",72.360001,73.879997,72.360001,73.510002,30777000,73.510002,"FB" -"2014-08-05",73.199997,73.589996,72.18,72.690002,34986000,72.690002,"FB" -"2014-08-06",72.019997,73.720001,71.790001,72.470001,30986000,72.470001,"FB" -"2014-08-07",73,74,72.699997,73.169998,38141000,73.169998,"FB" -"2014-08-08",73.400002,73.43,72.559998,73.059998,27202000,73.059998,"FB" -"2014-08-11",73.459999,73.910004,73.059998,73.440002,24591000,73.440002,"FB" -"2014-08-12",73.089996,73.330002,72.220001,72.830002,27419000,72.830002,"FB" -"2014-08-13",73.120003,74.25,73.050003,73.769997,29266000,73.769997,"FB" -"2014-08-14",73.970001,74.379997,73.690002,74.300003,22207000,74.300003,"FB" -"2014-08-15",74.32,74.650002,73,73.629997,38846600,73.629997,"FB" -"2014-08-18",74,74.720001,73.959999,74.589996,23974000,74.589996,"FB" -"2014-08-19",74.809998,75.580002,74.510002,75.290001,26679000,75.290001,"FB" -"2014-08-20",74.970001,75.18,74.620003,74.809998,22917000,74.809998,"FB" -"2014-08-21",74.919998,75.190002,74.410004,74.57,20102000,74.57,"FB" -"2014-08-22",74.339996,74.730003,73.57,74.57,20897000,74.57,"FB" -"2014-08-25",74.940002,75.279999,74.790001,75.019997,19734000,75.019997,"FB" -"2014-08-26",75,75.989998,74.730003,75.959999,23993000,75.959999,"FB" -"2014-08-27",75.269997,75.489998,74.459999,74.629997,36323000,74.629997,"FB" -"2014-08-28",74,74.43,73.730003,73.860001,21947000,73.860001,"FB" -"2014-08-29",74.300003,74.82,74.010002,74.82,26241000,74.82,"FB" -"2014-09-02",75.010002,76.699997,74.82,76.68,34979000,76.68,"FB" -"2014-09-03",77.139999,77.480003,75.599998,75.830002,32389000,75.830002,"FB" -"2014-09-04",75.889999,76.93,75.529999,75.949997,26676000,75.949997,"FB" -"2014-09-05",76.099998,77.379997,75.599998,77.260002,29476000,77.260002,"FB" -"2014-09-08",77.260002,78.169998,77.010002,77.889999,28183000,77.889999,"FB" -"2014-09-09",77.589996,78.169998,76.199997,76.669998,28882000,76.669998,"FB" -"2014-09-10",76.519997,77.949997,76.510002,77.43,29909000,77.43,"FB" -"2014-09-11",77.129997,78.360001,77.050003,77.919998,32219000,77.919998,"FB" -"2014-09-12",78.019997,78.300003,77.099998,77.480003,26676800,77.480003,"FB" -"2014-09-15",77.150002,77.25,73.43,74.580002,49679000,74.580002,"FB" -"2014-09-16",73.519997,76.230003,73.07,76.080002,37742000,76.080002,"FB" -"2014-09-17",75.959999,77.25,75.57,76.43,28693000,76.43,"FB" -"2014-09-18",76.769997,77.330002,76.519997,77,23031000,77,"FB" -"2014-09-19",77.400002,78.300003,76.440002,77.910004,76671000,77.910004,"FB" -"2014-09-22",77,77.529999,75.949997,76.800003,31961000,76.800003,"FB" -"2014-09-23",76.330002,78.629997,76.040001,78.290001,36814000,78.290001,"FB" -"2014-09-24",78.099998,78.620003,77.510002,78.540001,30680000,78.540001,"FB" -"2014-09-25",78.599998,78.940002,77.129997,77.220001,37533000,77.220001,"FB" -"2014-09-26",77.589996,78.839996,77.330002,78.790001,28872000,78.790001,"FB" -"2014-09-29",78.120003,79.199997,77.910004,79,34031000,79,"FB" -"2014-09-30",79.349998,79.709999,78.599998,79.040001,35899000,79.040001,"FB" -"2014-10-01",78.779999,78.82,75.900002,76.550003,55090000,76.550003,"FB" -"2014-10-02",76.57,77.480003,75.639999,77.080002,36488000,77.080002,"FB" -"2014-10-03",77.760002,78.059998,77.260002,77.440002,23340000,77.440002,"FB" -"2014-10-06",77.190002,77.889999,76.849998,77.559998,25729000,77.559998,"FB" -"2014-10-07",77.050003,77.949997,76.239998,76.290001,25317000,76.290001,"FB" -"2014-10-08",76.18,77.709999,75.099998,77.519997,32976000,77.519997,"FB" -"2014-10-09",77.279999,77.760002,75.849998,75.910004,32487000,75.910004,"FB" -"2014-10-10",75.589996,76.5,72.760002,72.910004,52146000,72.910004,"FB" -"2014-10-13",73.230003,74.779999,72.519997,72.989998,43938000,72.989998,"FB" -"2014-10-14",74,74.18,72.050003,73.589996,50299000,73.589996,"FB" -"2014-10-15",71.690002,73.800003,70.32,73.209999,61528000,73.209999,"FB" -"2014-10-16",70.790001,73.349998,70.580002,72.629997,53529000,72.629997,"FB" -"2014-10-17",74.230003,76,73.75,75.949997,76342000,75.949997,"FB" -"2014-10-20",75.599998,77.089996,75.379997,76.949997,34701000,76.949997,"FB" -"2014-10-21",77.559998,78.739998,77.150002,78.690002,32252000,78.690002,"FB" -"2014-10-22",78.82,79.849998,78.010002,78.370003,41862000,78.370003,"FB" -"2014-10-23",79.379997,80.629997,79.010002,80.040001,35056000,80.040001,"FB" -"2014-10-24",80.199997,80.82,79.32,80.669998,32248000,80.669998,"FB" -"2014-10-27",80.739998,80.800003,79.760002,80.279999,30169000,80.279999,"FB" -"2014-10-28",80.18,81.160004,79.57,80.769997,74212000,80.769997,"FB" -"2014-10-29",75.449997,76.879997,74.779999,75.860001,106120000,75.860001,"FB" -"2014-10-30",75.050003,75.349998,72.900002,74.110001,83270000,74.110001,"FB" -"2014-10-31",74.93,75.699997,74.449997,74.989998,44544000,74.989998,"FB" -"2014-11-03",75.470001,75.519997,73.699997,73.879997,40727000,73.879997,"FB" -"2014-11-04",74.230003,75.769997,73.650002,75.760002,39326000,75.760002,"FB" -"2014-11-05",76.510002,76.800003,74.419998,74.830002,35913000,74.830002,"FB" -"2014-11-06",74.889999,75.599998,74.309998,75.260002,21383000,75.260002,"FB" -"2014-11-07",75.389999,75.860001,75.019997,75.599998,20774000,75.599998,"FB" -"2014-11-10",75.360001,75.480003,74.610001,75,21575100,75,"FB" -"2014-11-11",74.949997,74.980003,74.029999,74.610001,18715700,74.610001,"FB" -"2014-11-12",74.279999,75.139999,73.540001,74.720001,26536600,74.720001,"FB" -"2014-11-13",74.739998,75.239998,73.639999,74.25,26448500,74.25,"FB" -"2014-11-14",74.269997,74.93,74.040001,74.879997,19476900,74.879997,"FB" -"2014-11-17",74.879997,75.660004,73.879997,74.239998,28701200,74.239998,"FB" -"2014-11-18",74.449997,74.800003,73.900002,74.339996,20690500,74.339996,"FB" -"2014-11-19",74.010002,74.540001,73.110001,73.330002,25441200,73.330002,"FB" -"2014-11-20",72.800003,73.989998,72.510002,73.599998,19154900,73.599998,"FB" -"2014-11-21",74.5,74.5,73.5,73.75,23060400,73.75,"FB" -"2014-11-24",73.540001,74.349998,73.349998,74.010002,22103800,74.010002,"FB" -"2014-11-25",74.209999,75.739998,74.129997,75.629997,32250200,75.629997,"FB" -"2014-11-26",75.529999,77.779999,75.510002,77.620003,32695300,77.620003,"FB" -"2014-11-28",77.669998,78.269997,77.230003,77.699997,15992000,77.699997,"FB" -"2014-12-01",77.260002,77.309998,74.800003,75.099998,31789900,75.099998,"FB" -"2014-12-02",75.330002,75.910004,75.040001,75.459999,16773900,75.459999,"FB" -"2014-12-03",75.379997,75.730003,74.400002,74.879997,16689900,74.879997,"FB" -"2014-12-04",74.830002,75.550003,74.660004,75.239998,14362800,75.239998,"FB" -"2014-12-05",75.800003,76.760002,75.360001,76.360001,24306400,76.360001,"FB" -"2014-12-08",76.18,77.25,75.400002,76.519997,25733900,76.519997,"FB" -"2014-12-09",75.199997,76.93,74.779999,76.839996,25358600,76.839996,"FB" -"2014-12-10",76.650002,77.550003,76.07,76.18,32210500,76.18,"FB" -"2014-12-11",76.519997,78.519997,76.480003,77.730003,33462100,77.730003,"FB" -"2014-12-12",77.160004,78.879997,77.019997,77.830002,28091600,77.830002,"FB" -"2014-12-15",78.459999,78.580002,76.559998,76.989998,29396500,76.989998,"FB" -"2014-12-16",76.190002,77.389999,74.589996,74.690002,31554600,74.690002,"FB" -"2014-12-17",75.010002,76.410004,74.900002,76.110001,29203900,76.110001,"FB" -"2014-12-18",76.889999,78.400002,76.510002,78.400002,34222100,78.400002,"FB" -"2014-12-19",78.75,80,78.330002,79.879997,43335000,79.879997,"FB" -"2014-12-22",80.080002,81.889999,80,81.449997,31395800,81.449997,"FB" -"2014-12-23",82.019997,82.169998,80.400002,80.610001,19865800,80.610001,"FB" -"2014-12-24",81.029999,81.43,80.75,80.769997,7685500,80.769997,"FB" -"2014-12-26",81.019997,81.279999,80.510002,80.779999,10647400,80.779999,"FB" -"2014-12-29",80.489998,80.959999,79.709999,80.019997,14134700,80.019997,"FB" -"2014-12-30",79.849998,80.589996,79.099998,79.220001,14370800,79.220001,"FB" -"2014-12-31",79.540001,79.800003,77.860001,78.019997,19935400,78.019997,"FB" -"2015-01-02",78.580002,78.93,77.699997,78.449997,18177500,78.449997,"FB" -"2015-01-05",77.980003,79.25,76.860001,77.190002,26452200,77.190002,"FB" -"2015-01-06",77.230003,77.589996,75.360001,76.150002,27399300,76.150002,"FB" -"2015-01-07",76.760002,77.360001,75.82,76.150002,22045300,76.150002,"FB" -"2015-01-08",76.739998,78.230003,76.080002,78.18,23961000,78.18,"FB" -"2015-01-09",78.199997,78.620003,77.199997,77.739998,21157000,77.739998,"FB" -"2015-01-12",77.839996,78,76.209999,76.720001,19190200,76.720001,"FB" -"2015-01-13",77.230003,78.080002,75.849998,76.449997,25179600,76.449997,"FB" -"2015-01-14",76.419998,77.199997,76.029999,76.279999,25741000,76.279999,"FB" -"2015-01-15",76.400002,76.57,73.540001,74.050003,34134000,74.050003,"FB" -"2015-01-16",74.040001,75.32,73.839996,75.18,21791500,75.18,"FB" -"2015-01-20",75.720001,76.309998,74.82,76.239998,22821600,76.239998,"FB" -"2015-01-21",76.160004,77.300003,75.849998,76.739998,25096700,76.739998,"FB" -"2015-01-22",77.169998,77.75,76.68,77.650002,19519500,77.650002,"FB" -"2015-01-23",77.650002,78.190002,77.040001,77.830002,16746500,77.830002,"FB" -"2015-01-26",77.980003,78.470001,77.290001,77.5,19260800,77.5,"FB" -"2015-01-27",76.709999,76.879997,75.629997,75.779999,20110000,75.779999,"FB" -"2015-01-28",76.900002,77.639999,76,76.239998,53306400,76.239998,"FB" -"2015-01-29",76.849998,78.019997,74.209999,78,61293500,78,"FB" -"2015-01-30",78,78.160004,75.75,75.910004,42649500,75.910004,"FB" -"2015-02-02",76.110001,76.139999,73.75,74.989998,41955300,74.989998,"FB" -"2015-02-03",75.190002,75.580002,73.860001,75.400002,26957700,75.400002,"FB" -"2015-02-04",75.089996,76.349998,75.010002,75.629997,20277400,75.629997,"FB" -"2015-02-05",75.709999,75.980003,75.209999,75.610001,15062600,75.610001,"FB" -"2015-02-06",75.68,75.699997,74.25,74.470001,21211000,74.470001,"FB" -"2015-02-09",74.050003,74.830002,73.449997,74.440002,16194300,74.440002,"FB" -"2015-02-10",74.849998,75.339996,74.5,75.190002,15811300,75.190002,"FB" -"2015-02-11",75.089996,76.75,75.029999,76.510002,20877400,76.510002,"FB" -"2015-02-12",76.860001,76.870003,75.889999,76.230003,17235000,76.230003,"FB" -"2015-02-13",76.459999,76.480003,75.5,75.739998,18621900,75.739998,"FB" -"2015-02-17",75.300003,76.910004,75.080002,75.599998,25254400,75.599998,"FB" -"2015-02-18",75.940002,76.900002,75.449997,76.709999,22426400,76.709999,"FB" -"2015-02-19",76.989998,79.839996,76.949997,79.419998,45851200,79.419998,"FB" -"2015-02-20",79.550003,80.339996,79.199997,79.900002,36931700,79.900002,"FB" -"2015-02-23",79.959999,80.190002,78.379997,78.839996,24139100,78.839996,"FB" -"2015-02-24",78.5,79.480003,78.099998,78.449997,18897100,78.449997,"FB" -"2015-02-25",78.5,80.199997,78.5,79.559998,25593800,79.559998,"FB" -"2015-02-26",79.879997,81.370003,79.720001,80.410004,31111900,80.410004,"FB" -"2015-02-27",80.68,81.230003,78.620003,78.970001,30739200,78.970001,"FB" -"2015-03-02",79,79.860001,78.519997,79.75,21662500,79.75,"FB" -"2015-03-03",79.610001,79.699997,78.519997,79.599998,18635000,79.599998,"FB" -"2015-03-04",79.300003,81.150002,78.849998,80.900002,28126700,80.900002,"FB" -"2015-03-05",81.230003,81.989998,81.050003,81.209999,27825700,81.209999,"FB" -"2015-03-06",80.900002,81.330002,79.830002,80.010002,24488600,80.010002,"FB" -"2015-03-09",79.68,79.910004,78.629997,79.440002,18925100,79.440002,"FB" -"2015-03-10",78.5,79.260002,77.550003,77.550003,23067100,77.550003,"FB" -"2015-03-11",77.800003,78.43,77.260002,77.57,20215700,77.57,"FB" -"2015-03-12",78.099998,79.050003,77.910004,78.93,16093300,78.93,"FB" -"2015-03-13",78.599998,79.379997,77.68,78.050003,18557300,78.050003,"FB" -"2015-03-16",77.959999,78.120003,77.360001,78.07,19305400,78.07,"FB" -"2015-03-17",78.360001,79.779999,78.339996,79.360001,22170000,79.360001,"FB" -"2015-03-18",79.25,81.239998,79.169998,80.910004,36912400,80.910004,"FB" -"2015-03-19",81.120003,83,81,82.75,42099500,82.75,"FB" -"2015-03-20",83.389999,84.599998,83.07,83.800003,44466300,83.800003,"FB" -"2015-03-23",83.919998,84.959999,83.300003,84.43,27357300,84.43,"FB" -"2015-03-24",84.709999,86.07,84.519997,85.309998,32576500,85.309998,"FB" -"2015-03-25",85.5,85.519997,82.919998,82.919998,37436100,82.919998,"FB" -"2015-03-26",82.720001,83.769997,82.139999,83.010002,32794800,83.010002,"FB" -"2015-03-27",83.379997,83.949997,82.879997,83.300003,18372600,83.300003,"FB" -"2015-03-30",83.809998,84.339996,82.410004,83.199997,24527700,83.199997,"FB" -"2015-03-31",82.900002,83.5,82.209999,82.220001,19734300,82.220001,"FB" -"2015-04-01",82.5,82.720001,80.870003,81.669998,22058200,81.669998,"FB" -"2015-04-02",82.25,82.559998,81.440002,81.559998,19664100,81.559998,"FB" -"2015-04-06",80.800003,82.809998,80.800003,82.440002,19062900,82.440002,"FB" -"2015-04-07",82.650002,83.419998,82.220001,82.32,17467000,82.32,"FB" -"2015-04-08",82.629997,83.099998,81.839996,82.279999,18966700,82.279999,"FB" -"2015-04-09",82.5,82.800003,81.709999,82.169998,15927300,82.169998,"FB" -"2015-04-10",82.209999,82.610001,81.910004,82.040001,12529700,82.040001,"FB" -"2015-04-13",81.93,83.940002,81.919998,83.010002,26883100,83.010002,"FB" -"2015-04-14",83.169998,83.690002,82.440002,83.519997,19634200,83.519997,"FB" -"2015-04-15",83.550003,83.660004,82.269997,82.709999,22390900,82.709999,"FB" -"2015-04-16",82.470001,83.07,82.150002,82.309998,13769700,82.309998,"FB" -"2015-04-17",81.480003,82.110001,80.370003,80.779999,24215000,80.779999,"FB" -"2015-04-20",81.540001,83.150002,81.239998,83.089996,28796800,83.089996,"FB" -"2015-04-21",84,84.489998,83.540001,83.620003,27171900,83.620003,"FB" -"2015-04-22",84.32,84.739998,83.650002,84.629997,45548000,84.629997,"FB" -"2015-04-23",84.099998,85.589996,82.410004,82.410004,73728100,82.410004,"FB" -"2015-04-24",82.769997,82.940002,81.480003,81.529999,29660400,81.529999,"FB" -"2015-04-27",81.870003,82.93,81.629997,81.910004,25446000,81.910004,"FB" -"2015-04-28",81.830002,81.900002,80.230003,80.68,23775300,80.68,"FB" -"2015-04-29",80.010002,81.389999,79.519997,80.470001,26430300,80.470001,"FB" -"2015-04-30",80.010002,80.959999,78.32,78.769997,28999000,78.769997,"FB" -"2015-05-01",79.239998,79.760002,78.110001,78.989998,24136400,78.989998,"FB" -"2015-05-04",79.330002,79.690002,78.629997,78.809998,14692000,78.809998,"FB" -"2015-05-05",78.550003,78.800003,77.220001,77.559998,22311300,77.559998,"FB" -"2015-05-06",77.970001,78.809998,77.050003,78.099998,28663000,78.099998,"FB" -"2015-05-07",78,78.940002,77.559998,78.43,19749400,78.43,"FB" -"2015-05-08",79.099998,79.230003,78.029999,78.510002,19943600,78.510002,"FB" -"2015-05-11",78.480003,79.029999,77.93,78.010002,18874100,78.010002,"FB" -"2015-05-12",77.870003,77.889999,76.790001,77.459999,21285300,77.459999,"FB" -"2015-05-13",77.720001,78.529999,77.650002,78.440002,21512300,78.440002,"FB" -"2015-05-14",78.940002,81.849998,78.669998,81.370003,49438000,81.370003,"FB" -"2015-05-15",81.410004,81.519997,80.18,80.419998,27069900,80.419998,"FB" -"2015-05-18",80.330002,81.379997,80.230003,80.879997,21613700,80.879997,"FB" -"2015-05-19",81.25,81.690002,80.550003,80.629997,17955400,80.629997,"FB" -"2015-05-20",80.470001,81.099998,79.459999,80.550003,23056900,80.550003,"FB" -"2015-05-21",80.190002,80.919998,80.080002,80.480003,13402700,80.480003,"FB" -"2015-05-22",80.349998,81.309998,80.25,80.540001,19567900,80.540001,"FB" -"2015-05-26",80.43,80.599998,79.080002,79.330002,16321300,79.330002,"FB" -"2015-05-27",79.599998,80.660004,79.43,80.550003,14160900,80.550003,"FB" -"2015-05-28",80.25,81.07,80,80.150002,11982000,80.150002,"FB" -"2015-05-29",79.949997,80.07,78.879997,79.190002,16134600,79.190002,"FB" -"2015-06-01",79.300003,80.379997,78.660004,80.290001,18119000,80.290001,"FB" -"2015-06-02",79.760002,81.349998,79.559998,80.440002,18923300,80.440002,"FB" -"2015-06-03",81.349998,82.529999,81.25,82.440002,31594700,82.440002,"FB" -"2015-06-04",82.139999,82.949997,81.510002,82.050003,20863900,82.050003,"FB" -"2015-06-05",81.870003,82.459999,81.510002,82.139999,16143100,82.139999,"FB" -"2015-06-08",81.82,82,80.129997,80.669998,16915500,80.669998,"FB" -"2015-06-09",80.599998,81.190002,79.32,80.669998,16497500,80.669998,"FB" -"2015-06-10",80.830002,82.599998,80.809998,82.160004,21531200,82.160004,"FB" -"2015-06-11",82.309998,82.900002,81.360001,81.830002,18656800,81.830002,"FB" -"2015-06-12",81.370003,82.089996,81.199997,81.529999,11417900,81.529999,"FB" -"2015-06-15",80.550003,80.93,80.07,80.709999,18805100,80.709999,"FB" -"2015-06-16",80.82,81.510002,80.449997,81.059998,13693700,81.059998,"FB" -"2015-06-17",81.760002,82.220001,81.339996,81.790001,18350300,81.790001,"FB" -"2015-06-18",81.639999,83.190002,81.57,82.910004,26782600,82.910004,"FB" -"2015-06-19",82.830002,82.980003,82.120003,82.510002,23353200,82.510002,"FB" -"2015-06-22",83.410004,84.970001,83.309998,84.739998,29383100,84.739998,"FB" -"2015-06-23",84.959999,87.970001,84.760002,87.879997,50667900,87.879997,"FB" -"2015-06-24",87.660004,89.25,87.449997,88.860001,41370200,88.860001,"FB" -"2015-06-25",89.260002,89.400002,87.839996,87.980003,27302000,87.980003,"FB" -"2015-06-26",88.120003,88.339996,86.830002,88.010002,38214600,88.010002,"FB" -"2015-06-29",86.610001,87.5,85.730003,85.800003,35957900,85.800003,"FB" -"2015-06-30",86.599998,86.699997,85.57,85.769997,23016500,85.769997,"FB" -"2015-07-01",86.769997,87.949997,86.489998,86.910004,25260000,86.910004,"FB" -"2015-07-02",87.400002,87.440002,86.339996,87.290001,16908800,87.290001,"FB" -"2015-07-06",86.489998,88.190002,86.389999,87.550003,24635900,87.550003,"FB" -"2015-07-07",87.800003,87.849998,85.230003,87.220001,33059900,87.220001,"FB" -"2015-07-08",86.290001,86.75,85.449997,85.650002,24399300,85.650002,"FB" -"2015-07-09",86.730003,87.599998,85.650002,85.879997,23144200,85.879997,"FB" -"2015-07-10",87.349998,88.220001,86.769997,87.949997,23245900,87.949997,"FB" -"2015-07-13",88.660004,90.220001,88.419998,90.099998,29976700,90.099998,"FB" -"2015-07-14",90.459999,90.800003,89.650002,89.68,26627800,89.68,"FB" -"2015-07-15",90,90.989998,89.419998,89.760002,30886600,89.760002,"FB" -"2015-07-16",90.279999,90.860001,89.769997,90.849998,21804100,90.849998,"FB" -"2015-07-17",92.550003,95.389999,92.540001,94.970001,54001600,94.970001,"FB" -"2015-07-20",95.849998,98.599998,95.360001,97.910004,54860500,97.910004,"FB" -"2015-07-21",98.949997,99.239998,97.139999,98.389999,39453300,98.389999,"FB" -"2015-07-22",96.739998,97.580002,95.919998,97.040001,28299500,97.040001,"FB" -"2015-07-23",96.959999,97.449997,94.809998,95.440002,29418800,95.440002,"FB" -"2015-07-24",97.349998,97.760002,95.879997,96.949997,33444900,96.949997,"FB" -"2015-07-27",96.580002,96.610001,93.830002,94.169998,38585400,94.169998,"FB" -"2015-07-28",94.839996,95.559998,93.309998,95.290001,35236000,95.290001,"FB" -"2015-07-29",96.32,97.279999,94.739998,96.989998,64648300,96.989998,"FB" -"2015-07-30",94.910004,95.809998,91.800003,95.209999,86211300,95.209999,"FB" -"2015-07-31",94.949997,96.330002,93.949997,94.010002,46509000,94.010002,"FB" -"2015-08-03",93.529999,95.080002,92.800003,94.139999,29343100,94.139999,"FB" -"2015-08-04",93.790001,94.730003,93.330002,94.059998,20136000,94.059998,"FB" -"2015-08-05",95.25,97.089996,95.18,96.440002,29813200,96.440002,"FB" -"2015-08-06",97.18,98.739998,94.419998,95.120003,42271300,95.120003,"FB" -"2015-08-07",95.379997,95.400002,93.610001,94.300003,23199100,94.300003,"FB" -"2015-08-10",95.68,95.900002,93.629997,94.150002,21624200,94.150002,"FB" -"2015-08-11",93.730003,94.760002,92.900002,93.620003,22491000,93.620003,"FB" -"2015-08-12",92.699997,94.440002,91.190002,94.190002,27050500,94.190002,"FB" -"2015-08-13",94.050003,94.730003,93.349998,93.43,17451800,93.43,"FB" -"2015-08-14",93.540001,94.720001,93.209999,94.419998,15929700,94.419998,"FB" -"2015-08-17",94.419998,94.459999,93.389999,93.93,18313500,93.93,"FB" -"2015-08-18",94.080002,95.849998,94.040001,95.169998,22278800,95.169998,"FB" -"2015-08-19",94.629997,96.099998,94.160004,95.309998,23156500,95.309998,"FB" -"2015-08-20",93.540001,94.769997,90.459999,90.559998,44598200,90.559998,"FB" -"2015-08-21",87.519997,89.18,85.610001,86.059998,62778700,86.059998,"FB" -"2015-08-24",77.029999,82.089996,72,82.089996,83710700,82.089996,"FB" -"2015-08-25",86.949997,87.669998,83,83,52021200,83,"FB" -"2015-08-26",85.949997,87.459999,83.260002,87.190002,45124300,87.190002,"FB" -"2015-08-27",89.099998,90.059998,87.190002,89.730003,42431400,89.730003,"FB" -"2015-08-28",89.879997,91.480003,89.790001,91.010002,33215900,91.010002,"FB" -"2015-08-31",90.599998,91.050003,88.889999,89.43,32850700,89.43,"FB" -"2015-09-01",86.849998,89.389999,86.5,87.230003,36097400,87.230003,"FB" -"2015-09-02",88.809998,89.889999,87.629997,89.889999,27190500,89.889999,"FB" -"2015-09-03",89.760002,89.82,87.730003,88.150002,27048200,88.150002,"FB" -"2015-09-04",87.199997,88.389999,86.699997,88.260002,27328700,88.260002,"FB" -"2015-09-08",89.690002,90.239998,88.830002,89.529999,27012500,89.529999,"FB" -"2015-09-09",90.779999,91.980003,90.169998,90.440002,32551100,90.440002,"FB" -"2015-09-10",90.07,92.059998,89.629997,91.980003,26437400,91.980003,"FB" -"2015-09-11",91.68,92.080002,91.129997,92.050003,21185000,92.050003,"FB" -"2015-09-14",92.309998,92.620003,91.599998,92.309998,20127900,92.309998,"FB" -"2015-09-15",92.370003,93.25,91.790001,92.900002,18859400,92.900002,"FB" -"2015-09-16",92.900002,93.599998,92.629997,93.449997,16321200,93.449997,"FB" -"2015-09-17",93.370003,95.510002,92.900002,94.339996,27841800,94.339996,"FB" -"2015-09-18",93.199997,95.190002,93.050003,94.400002,62300000,94.400002,"FB" -"2015-09-21",94.620003,96.489998,94.519997,95.550003,28790000,95.550003,"FB" -"2015-09-22",93.769997,94.68,91.919998,92.959999,36888900,92.959999,"FB" -"2015-09-23",93.400002,94.32,92.800003,93.970001,21701400,93.970001,"FB" -"2015-09-24",93.059998,94.769997,92.239998,94.410004,29106000,94.410004,"FB" -"2015-09-25",95.790001,95.849998,92.059998,92.769997,28961600,92.769997,"FB" -"2015-09-28",92.080002,92.290001,88.18,89.209999,41199900,89.209999,"FB" -"2015-09-29",89.099998,90.059998,85.720001,86.669998,42281800,86.669998,"FB" -"2015-09-30",88.440002,90.019997,88.010002,89.900002,36169100,89.900002,"FB" -"2015-10-01",90.050003,90.949997,88.360001,90.949997,29283700,90.949997,"FB" -"2015-10-02",88.900002,92.199997,88.370003,92.07,37881700,92.07,"FB" -"2015-10-05",92.940002,94.269997,92.660004,94.010002,27292500,94.010002,"FB" -"2015-10-06",94.080002,94.169998,92.339996,92.800003,22172800,92.800003,"FB" -"2015-10-07",93.110001,93.660004,91.370003,92.400002,24129300,92.400002,"FB" -"2015-10-08",91.889999,93.220001,90.470001,92.470001,27290500,92.470001,"FB" -"2015-10-09",92.900002,93.739998,92.239998,93.239998,20012900,93.239998,"FB" -"2015-10-12",93.32,94.599998,92.669998,94.260002,18449600,94.260002,"FB" -"2015-10-13",93.660004,95.370003,93.550003,94.120003,19480300,94.120003,"FB" -"2015-10-14",94.080002,95.199997,93.610001,94.07,19253400,94.07,"FB" -"2015-10-15",94.989998,96.300003,94.900002,95.959999,27557500,95.959999,"FB" -"2015-10-16",96.18,97.589996,95.349998,97.540001,25412900,97.540001,"FB" -"2015-10-19",97.18,98.57,96.919998,98.470001,23729900,98.470001,"FB" -"2015-10-20",98.730003,99.589996,96.559998,97,30700500,97,"FB" -"2015-10-21",97.370003,98.18,96.470001,97.110001,21917800,97.110001,"FB" -"2015-10-22",97.790001,99.730003,97.550003,99.669998,26392100,99.669998,"FB" -"2015-10-23",101.910004,102.849998,100.160004,102.190002,42809700,102.190002,"FB" -"2015-10-26",102.199997,103.809998,101.550003,103.769997,25961200,103.769997,"FB" -"2015-10-27",102.940002,104.099998,102.400002,103.699997,23795500,103.699997,"FB" -"2015-10-28",103.900002,104.480003,102.919998,104.199997,24081500,104.199997,"FB" -"2015-10-29",103.959999,105.120003,103.519997,104.879997,20316700,104.879997,"FB" -"2015-10-30",104.510002,104.720001,101.650002,101.970001,33487100,101.970001,"FB" -"2015-11-02",101.720001,103.470001,101.18,103.309998,24003900,103.309998,"FB" -"2015-11-03",103.220001,103.650002,102.400002,102.580002,21242300,102.580002,"FB" -"2015-11-04",103.190002,104.139999,102.480003,103.940002,43469300,103.940002,"FB" -"2015-11-05",108.800003,110.650002,107.949997,108.760002,63232900,108.760002,"FB" -"2015-11-06",108.040001,108.739998,105.910004,107.099998,35084300,107.099998,"FB" -"2015-11-09",107,108.25,105.860001,106.489998,26383500,106.489998,"FB" -"2015-11-10",105.959999,108.150002,105.239998,107.910004,25031700,107.910004,"FB" -"2015-11-11",108.269997,109.870003,107.110001,109.010002,25057100,109.010002,"FB" -"2015-11-12",108.480003,109.389999,108,108.019997,20924700,108.019997,"FB" -"2015-11-13",107.709999,108.25,103.830002,103.949997,30278400,103.949997,"FB" -"2015-11-16",103.32,104.169998,100.470001,104.040001,49309200,104.040001,"FB" -"2015-11-17",104.620003,106.199997,104.139999,105.129997,26807200,105.129997,"FB" -"2015-11-18",105.800003,107.879997,105.389999,107.769997,23836500,107.769997,"FB" -"2015-11-19",107.360001,107.730003,105.949997,106.260002,25520600,106.260002,"FB" -"2015-11-20",106.839996,107.870003,106.620003,107.32,22129600,107.32,"FB" -"2015-11-23",107.190002,107.470001,106.080002,106.949997,19897200,106.949997,"FB" -"2015-11-24",106,106.489998,104.389999,105.739998,23577300,105.739998,"FB" -"2015-11-25",106.330002,106.599998,105.099998,105.410004,15150800,105.410004,"FB" -"2015-11-27",105.779999,105.959999,104.860001,105.449997,5913100,105.449997,"FB" -"2015-11-30",105.839996,106.099998,103.75,104.239998,20383200,104.239998,"FB" -"2015-12-01",104.830002,107.150002,104.5,107.120003,22781900,107.120003,"FB" -"2015-12-02",107,107.919998,105.790001,106.07,24429100,106.07,"FB" -"2015-12-03",106.269997,106.849998,103.349998,104.379997,23236500,104.379997,"FB" -"2015-12-04",104.809998,107.730003,104.110001,106.18,21224700,106.18,"FB" -"2015-12-07",106.480003,106.830002,104.660004,105.610001,15474900,105.610001,"FB" -"2015-12-08",104,106.910004,103.949997,106.489998,20401800,106.489998,"FB" -"2015-12-09",106.18,106.440002,103.550003,104.599998,23517300,104.599998,"FB" -"2015-12-10",105.050003,106.400002,104.410004,105.419998,17414500,105.419998,"FB" -"2015-12-11",104.150002,104.339996,101.910004,102.120003,26427700,102.120003,"FB" -"2015-12-14",102.290001,104.739998,101.459999,104.660004,24648100,104.660004,"FB" -"2015-12-15",105.300003,105.800003,104.279999,104.550003,21764300,104.550003,"FB" -"2015-12-16",105.370003,107.089996,104.190002,106.790001,22680500,106.790001,"FB" -"2015-12-17",107.489998,107.75,106.129997,106.220001,21675700,106.220001,"FB" -"2015-12-18",106.080002,106.589996,103.970001,104.040001,35994200,104.040001,"FB" -"2015-12-21",104.910004,105.150002,103.599998,104.769997,16138800,104.769997,"FB" -"2015-12-22",105.220001,105.660004,104.809998,105.510002,14597100,105.510002,"FB" -"2015-12-23",105.889999,106.110001,103.860001,104.629997,19599700,104.629997,"FB" -"2015-12-24",104.739998,105.32,104.5,105.019997,6501800,105.019997,"FB" -"2015-12-28",105.019997,105.980003,104.529999,105.93,13069700,105.93,"FB" -"2015-12-29",106.419998,107.739998,106.25,107.260002,17179900,107.260002,"FB" -"2015-12-30",107,107.25,106.059998,106.220001,13115000,106.220001,"FB" -"2015-12-31",106,106.169998,104.620003,104.660004,18298700,104.660004,"FB" -"2016-01-04",101.949997,102.239998,99.75,102.220001,37912400,102.220001,"FB" -"2016-01-05",102.889999,103.709999,101.669998,102.730003,23258200,102.730003,"FB" -"2016-01-06",101.129997,103.769997,100.900002,102.970001,25096200,102.970001,"FB" -"2016-01-07",100.5,101.43,97.300003,97.919998,45172900,97.919998,"FB" -"2016-01-08",99.879997,100.5,97.029999,97.330002,35402300,97.330002,"FB" -"2016-01-11",97.910004,98.599998,95.389999,97.510002,29932400,97.510002,"FB" -"2016-01-12",99,99.959999,97.550003,99.370003,28395400,99.370003,"FB" -"2016-01-13",100.580002,100.580002,95.209999,95.440002,33410600,95.440002,"FB" -"2016-01-14",95.849998,98.870003,92.449997,98.370003,48658600,98.370003,"FB" -"2016-01-15",93.980003,96.379997,93.540001,94.970001,45935600,94.970001,"FB" -"2016-01-19",96.529999,97.419998,93.919998,95.260002,30998300,95.260002,"FB" -"2016-01-20",92.830002,95,89.370003,94.349998,59051400,94.349998,"FB" -"2016-01-21",94.910004,95.989998,92.620003,94.160004,30518900,94.160004,"FB" -"2016-01-22",96.410004,98.07,95.489998,97.940002,30495400,97.940002,"FB" -"2016-01-25",98.720001,99.480003,96.93,97.010002,32482000,97.010002,"FB" -"2016-01-26",97.760002,97.879997,95.660004,97.339996,26877100,97.339996,"FB" -"2016-01-27",97.790001,97.849998,94.230003,94.449997,58699400,94.449997,"FB" -"2016-01-28",107.199997,110.339996,104.809998,109.110001,107475300,109.110001,"FB" -"2016-01-29",108.989998,112.839996,108.839996,112.209999,62739500,112.209999,"FB" -"2016-02-01",112.269997,115.720001,112.010002,115.089996,46132700,115.089996,"FB" -"2016-02-02",114.800003,117.589996,113.199997,114.610001,59778600,114.610001,"FB" -"2016-02-03",115.269997,115.339996,109.75,112.690002,56919300,112.690002,"FB" -"2016-02-04",111.800003,111.940002,109.25,110.489998,38890200,110.489998,"FB" -"2016-02-05",109.510002,109.580002,103.18,104.07,76894700,104.07,"FB" -"2016-02-08",100.410004,102.68,97.459999,99.75,71229700,99.75,"FB" -"2016-02-09",97.139999,102.400002,96.82,99.540001,62709000,99.540001,"FB" -"2016-02-10",101.550003,103.25,100.239998,101,45179400,101,"FB" -"2016-02-11",99.599998,105.110001,98.879997,101.910004,43670600,101.910004,"FB" -"2016-02-12",103.739998,104.239998,101.089996,102.010002,36176800,102.010002,"FB" -"2016-02-16",103.800003,103.93,100.239998,101.610001,45687200,101.610001,"FB" -"2016-02-17",102.019997,105.720001,100.400002,105.199997,44073400,105.199997,"FB" -"2016-02-18",105.800003,106,103.029999,103.470001,29593500,103.470001,"FB" -"2016-02-19",102.550003,105.019997,102.059998,104.57,32404500,104.57,"FB" -"2016-02-22",105.489998,108.25,105.339996,107.160004,35709700,107.160004,"FB" -"2016-02-23",106.849998,107.470001,105.120003,105.459999,25319300,105.459999,"FB" -"2016-02-24",104.209999,106.949997,102.739998,106.879997,34412400,106.879997,"FB" -"2016-02-25",107.110001,108.07,105.610001,108.07,29906300,108.07,"FB" -"2016-02-26",108.699997,109.449997,107.160004,107.919998,26686200,107.919998,"FB" -"2016-02-29",107.599998,108.910004,106.75,106.919998,32779000,106.919998,"FB" -"2016-03-01",107.830002,109.82,107.599998,109.82,26817300,109.82,"FB" -"2016-03-02",109.68,110.550003,108.769997,109.949997,25670200,109.949997,"FB" -"2016-03-03",110.25,110.300003,108.540001,109.580002,21353100,109.580002,"FB" -"2016-03-04",110.050003,110.050003,107.93,108.389999,24938900,108.389999,"FB" -"2016-03-07",108.07,108.07,104.720001,105.730003,31436400,105.730003,"FB" -"2016-03-08",104.779999,107.370003,104.400002,105.93,25617000,105.93,"FB" -"2016-03-09",106.699997,107.510002,105.489998,107.510002,20493300,107.510002,"FB" -"2016-03-10",107.910004,108.660004,105.769997,107.32,24854300,107.32,"FB" -"2016-03-11",108.480003,109.419998,107.919998,109.410004,20697600,109.410004,"FB" -"2016-03-14",109.279999,110.330002,108.769997,109.889999,17249400,109.889999,"FB" -"2016-03-15",109.110001,110.830002,108.839996,110.669998,17618500,110.669998,"FB" -"2016-03-16",110.489998,112.5,110.099998,112.18,24744800,112.18,"FB" -"2016-03-17",112.150002,112.690002,110.730003,111.019997,24241200,111.019997,"FB" -"2016-03-18",111.559998,112.419998,110.269997,111.449997,36256900,111.449997,"FB" -"2016-03-21",111.660004,112.370003,111.029999,111.849998,18448000,111.849998,"FB" -"2016-03-22",111.360001,112.879997,111.169998,112.25,19001100,112.25,"FB" -"2016-03-23",112.010002,113.190002,112,112.540001,18562000,112.540001,"FB" -"2016-03-24",112.129997,113.089996,111.68,113.050003,17839100,113.050003,"FB" -"2016-03-28",113.32,114.589996,112.949997,113.690002,21351800,113.690002,"FB" -"2016-03-29",113.830002,116.32,113.639999,116.139999,29825300,116.139999,"FB" -"2016-03-30",116.730003,116.989998,114.360001,114.699997,33235200,114.699997,"FB" -"2016-03-31",114.699997,115.010002,113.769997,114.099998,21207500,114.099998,"FB" -"2016-04-01",113.75,116.169998,113.349998,116.059998,24760500,116.059998,"FB" -"2016-04-04",114.07,114.550003,111.610001,112.550003,48487900,112.550003,"FB" -"2016-04-05",112.110001,113.32,111.900002,112.220001,22962400,112.220001,"FB" -"2016-04-06",112.470001,113.809998,112.419998,113.709999,20814600,113.709999,"FB" -"2016-04-07",113.790001,114.889999,113.07,113.639999,20714500,113.639999,"FB" -"2016-04-08",114.25,114.330002,109.900002,110.629997,48497800,110.629997,"FB" -"2016-04-11",110.699997,110.910004,108.769997,108.989998,39762300,108.989998,"FB" -"2016-04-12",109.339996,111.160004,108.989998,110.610001,26248100,110.610001,"FB" -"2016-04-13",112.230003,112.650002,106.519997,110.510002,88227400,110.510002,"FB" -"2016-04-14",110.620003,112.040001,110.260002,110.839996,28473300,110.839996,"FB" -"2016-04-15",110.790001,110.970001,109.199997,109.639999,20922800,109.639999,"FB" -"2016-04-18",109.739998,110.809998,109.199997,110.449997,21092700,110.449997,"FB" -"2016-04-19",111.099998,112.449997,109.160004,112.290001,30210500,112.290001,"FB" -"2016-04-20",112.43,113.269997,111.559998,112.419998,21027900,112.419998,"FB" -"2016-04-21",112.550003,114.040001,112.309998,113.440002,20875200,113.440002,"FB" -"2016-04-22",111.209999,111.75,109.010002,110.559998,38458200,110.559998,"FB" -"2016-04-25",109.870003,110.669998,109.07,110.099998,21017900,110.099998,"FB" -"2016-04-26",110.489998,110.5,108.150002,108.760002,22521500,108.760002,"FB" -"2016-04-27",107.940002,108.940002,106.309998,108.889999,52213100,108.889999,"FB" -"2016-04-28",119.580002,120.790001,116.230003,116.730003,87110100,116.730003,"FB" -"2016-04-29",116.82,117.839996,115.839996,117.580002,37140600,117.580002,"FB" -"2016-05-02",117.830002,118.730003,116.57,118.57,28095200,118.57,"FB" -"2016-05-03",117.519997,118.160004,117.019997,117.43,24117500,117.43,"FB" -"2016-05-04",116.610001,118.300003,116.57,118.059998,23448400,118.059998,"FB" -"2016-05-05",118.040001,118.980003,117.25,117.809998,22056700,117.809998,"FB" -"2016-05-06",117.160004,119.639999,117.110001,119.489998,26216200,119.489998,"FB" -"2016-05-09",119.540001,120.279999,118.900002,119.239998,21138100,119.239998,"FB" -"2016-05-10",119.620003,120.5,119,120.5,23220000,120.5,"FB" -"2016-05-11",120.410004,121.080002,119.419998,119.519997,22038400,119.519997,"FB" -"2016-05-12",119.980003,120.839996,118.900002,120.279999,22035500,120.279999,"FB" -"2016-05-13",120.379997,120.639999,119.68,119.809998,18124300,119.809998,"FB" -"2016-05-16",119.379997,119.610001,117.349998,118.669998,31247800,118.669998,"FB" -"2016-05-17",118.82,119.010002,117.199997,117.349998,21328600,117.349998,"FB" -"2016-05-18",116.800003,118.269997,116.730003,117.650002,21642300,117.650002,"FB" -"2016-05-19",117.050003,117.489998,115.879997,116.809998,20544100,116.809998,"FB" -"2016-05-20",116.959999,117.989998,116.949997,117.349998,18944800,117.349998,"FB" -"2016-05-23",117.419998,117.599998,115.940002,115.970001,20441000,115.970001,"FB" -"2016-05-24",116.239998,117.730003,116.120003,117.699997,20183600,117.699997,"FB" -"2016-05-25",118.129997,118.669998,117.379997,117.889999,20019800,117.889999,"FB" -"2016-05-26",118.239998,119.760002,117.919998,119.470001,18481300,119.470001,"FB" -"2016-05-27",119.559998,119.849998,119.010002,119.379997,13464400,119.379997,"FB" -"2016-05-31",119.459999,120.099998,118.120003,118.809998,23547600,118.809998,"FB" -"2016-06-01",118.5,119.080002,117.82,118.779999,15029500,118.779999,"FB" -"2016-06-02",118.690002,119.440002,118.220001,118.93,13228300,118.93,"FB" -"2016-06-03",118.980003,118.980003,117.860001,118.470001,14135100,118.470001,"FB" -"2016-06-06",118.620003,119.43,118.360001,118.790001,12744700,118.790001,"FB" -"2016-06-07",119.239998,119.300003,117.669998,117.760002,17103000,117.760002,"FB" -"2016-06-08",117.760002,118.599998,117.269997,118.389999,14505600,118.389999,"FB" -"2016-06-09",118.129997,118.68,117.709999,118.559998,13859200,118.559998,"FB" -"2016-06-10",117.540001,118.110001,116.260002,116.620003,18510800,116.620003,"FB" -"2016-06-13",115,115.480003,113.309998,113.949997,31718200,113.949997,"FB" -"2016-06-14",114.07,114.949997,113.580002,114.940002,17618500,114.940002,"FB" -"2016-06-15",115.300003,115.440002,114.07,114.599998,19819400,114.599998,"FB" -"2016-06-16",113.870003,114.5,112.940002,114.389999,19236300,114.389999,"FB" -"2016-06-17",114.419998,114.43,112.559998,113.019997,24644300,113.019997,"FB" -"2016-06-20",113.769997,114.720001,112.75,113.370003,20785400,113.370003,"FB" -"2016-06-21",114.120003,115.209999,113.970001,114.379997,19166300,114.379997,"FB" -"2016-06-22",114.650002,114.739998,113.610001,113.910004,14846300,113.910004,"FB" -"2016-06-23",114.370003,115.089996,113.540001,115.080002,16176900,115.080002,"FB" -"2016-06-24",111.010002,113.68,111,112.080002,40643100,112.080002,"FB" -"2016-06-27",111.57,111.57,108.230003,108.970001,36130400,108.970001,"FB" -"2016-06-28",110.629997,112.75,110.550003,112.699997,26813800,112.699997,"FB" -"2016-06-29",113.370003,114.25,113.040001,114.160004,20968300,114.160004,"FB" -"2016-06-30",114.669998,115.18,113.669998,114.279999,23192700,114.279999,"FB" -"2016-07-01",114.199997,115.129997,113.809998,114.190002,14980000,114.190002,"FB" -"2016-07-05",113.940002,114.199997,112.970001,114.199997,14207000,114.199997,"FB" -"2016-07-06",113.360001,116.790001,112.970001,116.699997,24337600,116.699997,"FB" -"2016-07-07",116.629997,116.970001,115.360001,115.849998,16630200,115.849998,"FB" -"2016-07-08",116.43,117.5,115.849998,117.239998,18142600,117.239998,"FB" -"2016-07-11",117.709999,118.699997,117.5,117.870003,17711600,117.870003,"FB" -"2016-07-12",118.629997,118.720001,117.57,117.93,15217700,117.93,"FB" -"2016-07-13",118.389999,118.400002,116.68,116.779999,16207700,116.779999,"FB" -"2016-07-14",117.5,117.639999,116.699997,117.290001,14579700,117.290001,"FB" -"2016-07-15",117.739998,118.279999,116.580002,116.860001,16646000,116.860001,"FB" -"2016-07-18",117.32,119.610001,116.889999,119.370003,20868400,119.370003,"FB" -"2016-07-19",118.989998,120.849998,118.660004,120.610001,21541300,120.610001,"FB" -"2016-07-20",121.25,122.199997,120.559998,121.919998,20046500,121.919998,"FB" -"2016-07-21",121.919998,122.099998,120.25,120.610001,17801700,120.610001,"FB" -"2016-07-22",119.900002,121.010002,119.309998,121,18422400,121,"FB" -"2016-07-25",121.389999,121.849998,117.779999,121.629997,18487400,121.629997,"FB" -"2016-07-26",122,122.07,120.75,121.220001,17612000,121.220001,"FB" -"2016-07-27",122.419998,125,121.510002,123.339996,52654200,123.339996,"FB" -"2016-07-28",127.519997,128.330002,123.629997,125,78955800,125,"FB" -"2016-07-29",124.650002,125.839996,123.709999,123.940002,35058800,123.940002,"FB" -"2016-08-01",123.849998,124.580002,122.860001,124.309998,25006900,124.309998,"FB" -"2016-08-02",124.059998,124.800003,122.07,123.089996,23968400,123.089996,"FB" -"2016-08-03",123.089996,123.919998,122.309998,122.510002,18525300,122.510002,"FB" -"2016-08-04",122.940002,124.790001,122.510002,124.360001,21066000,124.360001,"FB" -"2016-08-05",124.980003,125.839996,124.620003,125.150002,20184000,125.150002,"FB" -"2016-08-08",125.25,125.449997,124.550003,125.260002,15233900,125.260002,"FB" -"2016-08-09",125.339996,126.089996,124.529999,125.059998,19621000,125.059998,"FB" -"2016-08-10",125.07,125.480003,124.540001,124.879997,10670100,124.879997,"FB" -"2016-08-11",125.199997,125.379997,124.75,124.900002,11729500,124.900002,"FB" -"2016-08-12",124.699997,125,124.18,124.879997,12159000,124.879997,"FB" -"2016-08-15",124.910004,124.919998,123.699997,123.900002,19295100,123.900002,"FB" -"2016-08-16",123.5,123.919998,122.779999,123.300003,14222400,123.300003,"FB" -"2016-08-17",123.660004,124.379997,122.849998,124.370003,13794200,124.370003,"FB" -"2016-08-18",124.010002,124.260002,123.639999,123.910004,12400800,123.910004,"FB" -"2016-08-19",123.599998,124.160004,123.279999,123.559998,11688300,123.559998,"FB" -"2016-08-22",123.330002,124.830002,123.110001,124.150002,14386400,124.150002,"FB" -"2016-08-23",124.510002,125.089996,124.25,124.370003,13309500,124.370003,"FB" -"2016-08-24",124.470001,124.690002,123.089996,123.480003,12243700,123.480003,"FB" -"2016-08-25",123.120003,124.370003,123.099998,123.889999,10730800,123.889999,"FB" -"2016-08-26",124.050003,125.190002,123.910004,124.959999,17504800,124.959999,"FB" -"2016-08-29",124.349998,126.730003,124.349998,126.540001,15925900,126.540001,"FB" -"2016-08-30",126.599998,126.599998,125.150002,125.839996,17804300,125.839996,"FB" -"2016-08-31",125.599998,126.220001,125.099998,126.120003,14200600,126.120003,"FB" -"2016-09-01",126.379997,126.629997,125.599998,126.169998,13536100,126.169998,"FB" -"2016-09-02",126.849998,126.860001,126,126.510002,12118800,126.510002,"FB" -"2016-09-06",126.669998,129.940002,126.470001,129.729996,26278400,129.729996,"FB" -"2016-09-07",130.039993,131.979996,129.949997,131.050003,27990800,131.050003,"FB" -"2016-09-08",130.919998,131.080002,129.809998,130.270004,15676600,130.270004,"FB" -"2016-09-09",129.710007,129.949997,127.099998,127.099998,27100700,127.099998,"FB" -"2016-09-12",125.959999,128.759995,125.75,128.690002,21252800,128.690002,"FB" -"2016-09-13",128.029999,128.350006,126.660004,127.209999,18016200,127.209999,"FB" -"2016-09-14",126.889999,128.800003,126.889999,127.769997,15691100,127.769997,"FB" -"2016-09-15",127.980003,129.100006,127.669998,128.350006,15077200,128.350006,"FB" -"2016-09-16",128.199997,129.179993,128.199997,129.070007,24119200,129.070007,"FB" -"2016-09-19",129.910004,129.940002,128.259995,128.649994,14958800,128.649994,"FB" -"2016-09-20",128.649994,129.169998,128.029999,128.639999,11083800,128.639999,"FB" -"2016-09-21",129.130005,130.009995,128.389999,129.940002,14068300,129.940002,"FB" -"2016-09-22",130.5,130.729996,129.559998,130.080002,15538300,130.080002,"FB" -"2016-09-23",127.559998,128.600006,127.300003,127.959999,28326300,127.959999,"FB" -"2016-09-26",127.370003,128.160004,126.800003,127.309998,15064900,127.309998,"FB" -"2016-09-27",127.610001,129.009995,127.43,128.690002,15637100,128.690002,"FB" -"2016-09-28",129.210007,129.470001,128.399994,129.229996,12047600,129.229996,"FB" -"2016-09-29",129.179993,129.289993,127.550003,128.089996,14532200,128.089996,"FB" -"2016-09-30",128.029999,128.589996,127.449997,128.270004,18402900,128.270004,"FB" -"2016-10-03",128.380005,129.089996,127.800003,128.770004,13156900,128.770004,"FB" -"2016-10-04",129.169998,129.279999,127.550003,128.190002,14307500,128.190002,"FB" -"2016-10-05",128.25,128.800003,127.830002,128.470001,12386800,128.470001,"FB" -"2016-10-06",128.429993,129.059998,128.080002,128.740005,11682700,128.740005,"FB" -"2016-10-07",129.039993,129.25,128.330002,128.990005,12804400,128.990005,"FB" -"2016-10-10",129.679993,130.699997,129.199997,130.240005,15138700,130.240005,"FB" -"2016-10-11",130.229996,130.639999,128.229996,128.880005,17537900,128.880005,"FB" -"2016-10-12",129.009995,129.660004,128.460007,129.050003,11073000,129.050003,"FB" -"2016-10-13",128.210007,128.25,126.75,127.82,17139300,127.82,"FB" -"2016-10-14",128.490005,128.949997,127.580002,127.879997,13345300,127.879997,"FB" -"2016-10-17",128.199997,128.470001,127.32,127.540001,11351700,127.540001,"FB" -"2016-10-18",128.679993,129.389999,128.009995,128.570007,13504000,128.570007,"FB" -"2016-10-19",128.740005,130.470001,128.600006,130.110001,16752300,130.110001,"FB" -"2016-10-20",130.070007,130.660004,129.5,130,13167500,130,"FB" -"2016-10-21",129.779999,132.130005,129.699997,132.070007,19088800,132.070007,"FB" -"2016-10-24",132.720001,133.410004,132.149994,133.279999,17470200,133.279999,"FB" -"2016-10-25",133.5,133.5,132.220001,132.289993,13336800,132.289993,"FB" -"2016-10-26",131.639999,132.259995,130.940002,131.039993,13084700,131.039993,"FB" -"2016-10-27",131.740005,131.800003,129.270004,129.690002,16741400,129.690002,"FB" -"2016-10-28",130.5,132.970001,129.929993,131.289993,24545500,131.289993,"FB" -"2016-10-31",132.009995,132.119995,130.880005,130.990005,15669000,130.990005,"FB" -"2016-11-01",131.410004,131.940002,128.649994,129.5,22077800,129.5,"FB" -"2016-11-02",130.229996,130.229996,126.279999,127.169998,39640900,127.169998,"FB" -"2016-11-03",122,123.279999,119.5,120,63766300,120,"FB" -"2016-11-04",119.589996,121.93,119.25,120.75,30545500,120.75,"FB" -"2016-11-07",122.830002,123.209999,121.349998,122.150002,23008900,122.150002,"FB" -"2016-11-08",122.029999,124.610001,121.540001,124.220001,19367800,124.220001,"FB" -"2016-11-09",121.5,123.809998,120.510002,123.18,31916000,123.18,"FB" -"2016-11-10",123.93,124.18,115.269997,120.800003,67846700,120.800003,"FB" -"2016-11-11",119.529999,120.699997,118.150002,119.019997,32804000,119.019997,"FB" -"2016-11-14",119.129997,119.129997,113.550003,115.080002,51377000,115.080002,"FB" -"2016-11-15",116.730003,118.489998,115.830002,117.199997,34681400,117.199997,"FB" -"2016-11-16",114.480003,117.879997,114.209999,116.339996,32397900,116.339996,"FB" -"2016-11-17",116.809998,117.790001,116.010002,117.790001,18597800,117.790001,"FB" -"2016-11-18",118.389999,119.129997,116.839996,117.019997,22879300,117.019997,"FB" -"2016-11-21",118.199997,121.949997,117.800003,121.769997,35415400,121.769997,"FB" -"2016-11-22",122.400002,122.980003,120.900002,121.470001,26089200,121.470001,"FB" -"2016-11-23",121.230003,121.309998,119.940002,120.839996,15672100,120.839996,"FB" -"2016-11-25",121.010002,121.139999,120.07,120.379997,8658600,120.379997,"FB" -"2016-11-28",120.120003,121.690002,119.82,120.410004,18101300,120.410004,"FB" -"2016-11-29",120.57,122.099998,120.400002,120.870003,18891000,120.870003,"FB" -"2016-11-30",120.32,121.790001,117.949997,118.419998,30188900,118.419998,"FB" -"2016-12-01",118.379997,118.449997,114,115.099998,43277000,115.099998,"FB" -"2016-12-02",115.110001,116.480003,114.300003,115.400002,25070400,115.400002,"FB" -"2016-12-05",115.949997,117.57,115.07,117.43,20201500,117.43,"FB" -"2016-12-06",117.690002,117.800003,116.330002,117.309998,19131200,117.309998,"FB" -"2016-12-07",117,117.949997,116.57,117.949997,21913700,117.949997,"FB" -"2016-12-08",117.980003,119.5,117.639999,118.910004,22442800,118.910004,"FB" -"2016-12-09",119.220001,119.940002,118.949997,119.68,17464700,119.68,"FB" -"2016-12-12",119.220001,119.239998,117.650002,117.769997,17805500,117.769997,"FB" -"2016-12-13",117.860001,121.519997,117.610001,120.309998,29768000,120.309998,"FB" -"2016-12-14",120,121.690002,118.849998,120.209999,25913100,120.209999,"FB" -"2016-12-15",120.080002,122.5,119.629997,120.57,20139600,120.57,"FB" -"2016-12-16",120.900002,121.5,119.269997,119.870003,25324300,119.870003,"FB" -"2016-12-19",119.849998,120.360001,118.510002,119.239998,15918100,119.239998,"FB" -"2016-12-20",119.5,119.769997,118.800003,119.089996,13684400,119.089996,"FB" -"2016-12-21",118.919998,119.199997,118.480003,119.040001,10767600,119.040001,"FB" -"2016-12-22",118.860001,118.989998,116.93,117.400002,16258600,117.400002,"FB" -"2016-12-23",117,117.559998,116.300003,117.269997,10890000,117.269997,"FB" -"2016-12-27",116.959999,118.68,116.860001,118.010002,12051500,118.010002,"FB" -"2016-12-28",118.190002,118.25,116.650002,116.919998,12087400,116.919998,"FB" -"2016-12-29",117,117.529999,116.059998,116.349998,9934900,116.349998,"FB" -"2016-12-30",116.599998,116.830002,114.769997,115.050003,18684100,115.050003,"FB" -"2017-01-03",116.029999,117.839996,115.510002,116.860001,20663900,116.860001,"FB" -"2017-01-04",117.550003,119.660004,117.290001,118.690002,19630900,118.690002,"FB" -"2017-01-05",118.860001,120.949997,118.32,120.669998,19492200,120.669998,"FB" -"2017-01-06",120.980003,123.879997,120.029999,123.410004,28545300,123.410004,"FB" -"2017-01-09",123.550003,125.43,123.040001,124.900002,22880400,124.900002,"FB" -"2017-01-10",124.82,125.5,124.279999,124.349998,17324600,124.349998,"FB" -"2017-01-11",124.349998,126.120003,124.059998,126.089996,18356500,126.089996,"FB" -"2017-01-12",125.610001,126.730003,124.800003,126.620003,18653900,126.620003,"FB" -"2017-01-13",127.489998,129.270004,127.370003,128.339996,24884300,128.339996,"FB" -"2017-01-17",128.039993,128.339996,127.400002,127.870003,15294500,127.870003,"FB" -"2017-01-18",128.410004,128.429993,126.839996,127.919998,13145900,127.919998,"FB" -"2017-01-19",128.229996,128.350006,127.449997,127.550003,12195500,127.550003,"FB" -"2017-01-20",128.100006,128.479996,126.779999,127.040001,19097200,127.040001,"FB" -"2017-01-23",127.309998,129.25,126.949997,128.929993,16593600,128.929993,"FB" -"2017-01-24",129.380005,129.899994,128.380005,129.369995,15162700,129.369995,"FB" -"2017-01-25",130,131.740005,129.770004,131.479996,18731300,131.479996,"FB" -"2017-01-26",131.630005,133.139999,131.440002,132.779999,20020100,132.779999,"FB" -"2017-01-27",132.679993,132.949997,131.080002,132.179993,19539500,132.179993,"FB" -"2017-01-30",131.580002,131.580002,129.600006,130.979996,18956100,130.979996,"FB" -"2017-01-31",130.169998,130.660004,129.520004,130.320007,19790500,130.320007,"FB" -"2017-02-01",132.25,133.490005,130.679993,133.229996,50139800,133.229996,"FB" -"2017-02-02",133.220001,135.490005,130.399994,130.839996,54366400,130.839996,"FB" -"2017-02-03",131.240005,132.850006,130.759995,130.979996,24804900,130.979996,"FB" -"2017-02-06",130.979996,132.059998,130.300003,132.059998,17058500,132.059998,"FB" -"2017-02-07",132.240005,133,131.660004,131.839996,14596400,131.839996,"FB" -"2017-02-08",132.600006,134.440002,132.440002,134.199997,22390600,134.199997,"FB" -"2017-02-09",134.490005,134.5,133.309998,134.139999,16470600,134.139999,"FB" -"2017-02-10",134.100006,134.940002,133.679993,134.190002,15061900,134.190002,"FB" -"2017-02-13",134.699997,134.699997,133.699997,134.050003,13526200,134.050003,"FB" -"2017-02-14",134.100006,134.229996,132.550003,133.850006,14364900,133.850006,"FB" -"2017-02-15",133.449997,133.699997,132.660004,133.440002,13226500,133.440002,"FB" -"2017-02-16",133.070007,133.869995,133.020004,133.839996,12831100,133.839996,"FB" -"2017-02-17",133.5,134.089996,133.169998,133.529999,12276500,133.529999,"FB" -"2017-02-21",133.5,133.910004,132.899994,133.720001,14759100,133.720001,"FB" -"2017-02-22",133.600006,136.789993,133.460007,136.119995,27360100,136.119995,"FB" -"2017-02-23",135.889999,136.119995,134.330002,135.360001,18422500,135.360001,"FB" -"2017-02-24",134.160004,135.619995,134.160004,135.440002,12625700,135.440002,"FB" -"2017-02-27",135.259995,137.179993,135.020004,136.410004,14306700,136.410004,"FB" -"2017-02-28",136.789993,136.809998,134.75,135.539993,16112100,135.539993,"FB" -"2017-03-01",136.470001,137.479996,136.300003,137.419998,16257000,137.419998,"FB" -"2017-03-02",137.089996,137.820007,136.309998,136.759995,12294800,136.759995,"FB" -"2017-03-03",136.630005,137.330002,136.080002,137.169998,11160600,137.169998,"FB" -"2017-03-06",136.880005,137.830002,136.509995,137.419998,12748200,137.419998,"FB" -"2017-03-07",137.029999,138.369995,136.990005,137.300003,13527100,137.300003,"FB" -"2017-03-08",137.149994,137.990005,137.050003,137.720001,10184500,137.720001,"FB" -"2017-03-09",137.720001,138.570007,137.399994,138.240005,15535300,138.240005,"FB" -"2017-03-10",138.910004,139.490005,138.220001,138.789993,16314100,138.789993,"FB" -"2017-03-13",138.710007,139.679993,138.669998,139.600006,10955500,139.600006,"FB" -"2017-03-14",139.460007,139.460007,138.520004,139.320007,12944000,139.320007,"FB" -"2017-03-15",139.289993,140.100006,138.490005,139.720001,19344800,139.720001,"FB" -"2017-03-16",140.199997,140.25,139.729996,139.990005,13612900,139.990005,"FB" -"2017-03-17",140.339996,140.339996,139.699997,139.839996,20592800,139.839996,"FB" -"2017-03-20",139.710007,140.190002,139.25,139.940002,12099500,139.940002,"FB" -"2017-03-21",141.149994,142.309998,138.399994,138.509995,29894800,138.509995,"FB" -"2017-03-22",137.929993,139.789993,137.600006,139.589996,17055400,139.589996,"FB" -"2017-03-23",139.479996,140.389999,139.089996,139.529999,13022800,139.529999,"FB" -"2017-03-24",140.080002,141.020004,139.759995,140.339996,16664700,140.339996,"FB" -"2017-03-27",139.050003,140.649994,138.770004,140.320007,12800500,140.320007,"FB" -"2017-03-28",140.360001,141.949997,140.009995,141.759995,14679400,141.759995,"FB" -"2017-03-29",141.990005,142.860001,141.429993,142.649994,16527600,142.649994,"FB" -"2017-03-30",142.399994,142.949997,141.850006,142.410004,12404000,142.410004,"FB" -"2017-03-31",142.309998,142.630005,141.889999,142.050003,11478300,142.050003,"FB" -"2017-04-03",141.929993,142.470001,140.820007,142.279999,13564000,142.279999,"FB" -"2017-04-04",141.860001,142.089996,141.270004,141.729996,12948600,141.729996,"FB" -"2017-04-05",142.259995,143.440002,141.289993,141.850006,17158100,141.850006,"FB" -"2017-04-06",142.110001,142.220001,140.910004,141.169998,15103400,141.169998,"FB" -"2017-04-07",141.199997,141.550003,140.240005,140.779999,11818300,140.779999,"FB" -"2017-04-10",141,141.429993,140.630005,141.039993,9039400,141.039993,"FB" -"2017-04-11",140.800003,141.029999,138.809998,139.919998,16638100,139.919998,"FB" -"2017-04-12",139.720001,140.399994,139.440002,139.580002,11612500,139.580002,"FB" -"2017-04-13",139.619995,140.580002,139.330002,139.389999,10965600,139.389999,"FB" -"2017-04-17",139.759995,141.550003,139.75,141.419998,11519700,141.419998,"FB" -"2017-04-18",141.270004,141.910004,140.610001,140.960007,14807500,140.960007,"FB" -"2017-04-19",141.350006,143.039993,141.270004,142.270004,15563900,142.270004,"FB" -"2017-04-20",142.949997,144.25,142.690002,143.800003,15968200,143.800003,"FB" -"2017-04-21",143.899994,144.169998,142.270004,143.679993,12382000,143.679993,"FB" -"2017-04-24",144.960007,145.669998,144.339996,145.470001,14407200,145.470001,"FB" -"2017-04-25",145.789993,147.149994,145.789993,146.490005,17767500,146.490005,"FB" -"2017-04-26",147.089996,147.589996,146.089996,146.559998,12395000,146.559998,"FB" -"2017-04-27",146.669998,147.75,146.139999,147.699997,11275100,147.699997,"FB" -"2017-04-28",149.5,151.529999,149.070007,150.25,30652200,150.25,"FB" -"2017-05-01",151.740005,152.570007,151.419998,152.460007,25218300,152.460007,"FB" -"2017-05-02",153.339996,153.440002,151.660004,152.779999,21870400,152.779999,"FB" -"2017-05-03",153.600006,153.600006,151.339996,151.800003,29782500,151.800003,"FB" -"2017-05-04",150.169998,151.520004,148.720001,150.850006,36225500,150.850006,"FB" -"2017-05-05",151.449997,151.630005,149.789993,150.240005,17148500,150.240005,"FB" -"2017-05-08",150.710007,151.080002,149.740005,151.059998,15827500,151.059998,"FB" -"2017-05-09",151.490005,152.589996,150.210007,150.479996,17453900,150.479996,"FB" -"2017-05-10",150.229996,150.520004,148.860001,150.289993,12080700,150.289993,"FB" -"2017-05-11",150.309998,150.649994,149.410004,150.039993,11841900,150.039993,"FB" -"2017-05-12",150.399994,150.460007,149.630005,150.330002,9598200,150.330002,"FB" -"2017-05-15",150.169998,151.479996,149.770004,150.190002,15064700,150.190002,"FB" -"2017-05-16",150.110001,150.210007,149.029999,149.779999,14550800,149.779999,"FB" -"2017-05-17",148,148.669998,144.419998,144.850006,28300100,144.850006,"FB" -"2017-05-18",144.720001,148.149994,144.509995,147.660004,23031600,147.660004,"FB" -"2017-05-19",148.449997,149.389999,147.960007,148.059998,16187900,148.059998,"FB" -"2017-05-22",148.080002,148.589996,147.690002,148.240005,12586700,148.240005,"FB" -"2017-05-23",148.520004,148.809998,147.25,148.070007,12817800,148.070007,"FB" -"2017-05-24",148.509995,150.229996,148.419998,150.039993,17862400,150.039993,"FB" -"2017-05-25",150.300003,152.589996,149.949997,151.960007,19891400,151.960007,"FB" -"2017-05-26",152.229996,152.25,151.149994,152.130005,14996200,152.130005,"FB" -"2017-05-30",151.970001,152.899994,151.639999,152.380005,13226000,152.380005,"FB" -"2017-05-31",152.699997,153.350006,151.089996,151.460007,18023900,151.460007,"FB" -"2017-06-01",151.75,152.289993,150.300003,151.529999,14530600,151.529999,"FB" -"2017-06-02",151.850006,153.630005,151.300003,153.610001,16854400,153.610001,"FB" -"2017-06-05",153.639999,154.710007,153.410004,153.630005,12520400,153.630005,"FB" -"2017-06-06",153.410004,154.520004,152.479996,152.809998,13457100,152.809998,"FB" -"2017-06-07",153.270004,153.75,152.339996,153.119995,12066700,153.119995,"FB" -"2017-06-08",154.080002,154.729996,153.100006,154.710007,17799400,154.710007,"FB" -"2017-06-09",154.770004,155.589996,146.610001,149.600006,35577700,149.600006,"FB" -"2017-06-12",148.169998,149.199997,144.559998,148.440002,33170200,148.440002,"FB" -"2017-06-13",150.149994,151.179993,148.899994,150.679993,20483400,150.679993,"FB" -"2017-06-14",151.259995,152.399994,149.050003,150.25,20808800,150.25,"FB" -"2017-06-15",147.669998,150.039993,146.369995,149.800003,18994200,149.800003,"FB" -"2017-06-16",149.589996,150.830002,148.600006,150.639999,22882400,150.639999,"FB" -"2017-06-19",151.710007,153.570007,151.710007,152.869995,19026500,152.869995,"FB" -"2017-06-20",152.880005,153.839996,152.210007,152.25,14743900,152.25,"FB" -"2017-06-21",152.360001,154.080002,151.880005,153.910004,15039800,153.910004,"FB" -"2017-06-22",153.009995,154.550003,152.910004,153.399994,13005500,153.399994,"FB" -"2017-06-23",152.720001,155.199997,152.649994,155.070007,18027000,155.070007,"FB" -"2017-06-26",156.25,156.5,153.199997,153.589996,18049700,153.589996,"FB" -"2017-06-27",152.839996,153.309998,150.389999,150.580002,19360800,150.580002,"FB" -"2017-06-28",150.919998,153.470001,149.860001,153.240005,16719100,153.240005,"FB" -"2017-06-29",152.279999,152.5,148.919998,151.039993,23973500,151.039993,"FB" -"2017-06-30",151.899994,151.919998,150.059998,150.979996,17666000,150.979996,"FB" -"2017-07-03",151.720001,152.149994,147.800003,148.429993,13862700,148.429993,"FB" -"2017-07-05",149,150.850006,148.130005,150.339996,14334300,150.339996,"FB" -"2017-07-06",149.029999,150.039993,148,148.820007,14951800,148.820007,"FB" -"2017-07-07",149.25,151.990005,149.190002,151.440002,13615900,151.440002,"FB" -"2017-07-10",151.690002,153.979996,151.509995,153.5,13378700,153.5,"FB" -"2017-07-11",153.369995,155.419998,152.910004,155.270004,13667700,155.270004,"FB" -"2017-07-12",156.490005,159.160004,156.199997,158.899994,22739400,158.899994,"FB" -"2017-07-13",158.740005,159.779999,158.419998,159.259995,13929200,159.259995,"FB" -"2017-07-14",160.130005,160.320007,159.330002,159.970001,16371200,159.970001,"FB" -"2017-07-17",160.25,160.779999,158.809998,159.729996,12858800,159.729996,"FB" -"2017-07-18",159.660004,163.729996,159.419998,162.860001,23722900,162.860001,"FB" -"2017-07-19",163.589996,165.699997,163.169998,164.139999,26273600,164.139999,"FB" -"2017-07-20",164.800003,165,162.809998,164.529999,18523100,164.529999,"FB" -"2017-07-21",164.160004,165.050003,163.75,164.429993,14744000,164.429993,"FB" -"2017-07-24",164.639999,166.169998,164.309998,166,17367000,166,"FB" -"2017-07-25",165.009995,165.539993,163.860001,165.279999,15383200,165.279999,"FB" -"2017-07-26",166.009995,166.009995,164.100006,165.610001,35236900,165.610001,"FB" -"2017-07-27",174.699997,175.490005,167.5,170.440002,68910700,170.440002,"FB" -"2017-07-28",169.070007,173.429993,169.050003,172.449997,24557600,172.449997,"FB" -"2017-07-31",172,172.720001,168.550003,169.25,25478900,169.25,"FB" -"2017-08-01",169.820007,170.470001,169.050003,169.860001,14385000,169.860001,"FB" -"2017-08-02",170.300003,170.550003,166.910004,169.300003,17433800,169.300003,"FB" -"2017-08-03",169.300003,169.699997,168.25,168.589996,10793800,168.589996,"FB" -"2017-08-04",168.970001,170.059998,168.690002,169.619995,10777700,169.619995,"FB" -"2017-08-07",169.949997,172.059998,169.660004,171.979996,12787800,171.979996,"FB" -"2017-08-08",171.880005,173.050003,170.619995,171.229996,14393500,171.229996,"FB" -"2017-08-09",169.979996,171.449997,169.559998,171.179993,10815000,171.179993,"FB" -"2017-08-10",170.059998,170.589996,166.850006,167.399994,20832700,167.399994,"FB" -"2017-08-11",167.949997,168.820007,166.850006,168.080002,13791200,168.080002,"FB" -"2017-08-14",170.089996,171.080002,169.289993,170.75,12954200,170.75,"FB" -"2017-08-15",171.490005,171.5,170.009995,171,8729200,171,"FB" -"2017-08-16",171.25,171.380005,169.240005,170,15779900,170,"FB" -"2017-08-17",169.339996,169.860001,166.850006,166.910004,17216000,166.910004,"FB" -"2017-08-18",166.839996,168.669998,166.210007,167.410004,15093600,167.410004,"FB" -"2017-08-21",167.160004,168,165.820007,167.779999,11907500,167.779999,"FB" -"2017-08-22",168.279999,169.869995,167.149994,169.639999,11391000,169.639999,"FB" -"2017-08-23",168.839996,169.360001,168.199997,168.710007,9856500,168.710007,"FB" -"2017-08-24",168.880005,169.289993,166.410004,167.740005,14030400,167.740005,"FB" -"2017-08-25",167.860001,168.380005,166.179993,166.320007,12614500,166.320007,"FB" -"2017-08-28",166.910004,167.699997,166.330002,167.240005,8553700,167.240005,"FB" -"2017-08-29",165.25,168.429993,165,168.050003,11121000,168.050003,"FB" -"2017-08-30",168.169998,170.179993,167.630005,169.919998,11138300,169.919998,"FB" -"2017-08-31",170.399994,172.149994,170.059998,171.970001,17226500,171.970001,"FB" -"2017-09-01",172.399994,172.919998,171.309998,172.020004,11677600,172.020004,"FB" -"2017-09-05",171.270004,172.389999,169.550003,170.720001,13210900,170.720001,"FB" -"2017-09-06",170.910004,172.479996,169.570007,172.089996,13906300,172.089996,"FB" -"2017-09-07",171.940002,173.309998,170.270004,173.210007,18049500,173.210007,"FB" -"2017-09-08",173.089996,173.490005,170.800003,170.949997,10998500,170.949997,"FB" -"2017-09-11",172.399994,173.889999,172.199997,173.509995,12372000,173.509995,"FB" -"2017-09-12",173.759995,174,171.75,172.960007,11186300,172.960007,"FB" -"2017-09-13",173.009995,173.169998,172.059998,173.050003,9119300,173.050003,"FB" -"2017-09-14",172.259995,172.279999,170.5,170.960007,15615700,170.960007,"FB" -"2017-09-15",170.880005,172.339996,170.259995,171.639999,15660500,171.639999,"FB" -"2017-09-18",171.990005,172.070007,169.339996,170.009995,12954000,170.009995,"FB" -"2017-09-19",170.619995,172.559998,170.360001,172.520004,13168600,172.520004,"FB" -"2017-09-20",172.5,173.050003,170.699997,172.169998,12264100,172.169998,"FB" -"2017-09-21",171.690002,172.270004,170.009995,171.110001,11161400,171.110001,"FB" -"2017-09-22",170.210007,171.729996,169.220001,170.539993,12097100,170.539993,"FB" -"2017-09-25",169.240005,169.300003,161.559998,162.869995,41251600,162.869995,"FB" -"2017-09-26",164.5,165.5,162.779999,164.210007,23363300,164.210007,"FB" -"2017-09-27",165.899994,168.339996,165.570007,167.679993,19242500,167.679993,"FB" -"2017-09-28",167.940002,169.070007,167.160004,168.729996,12178700,168.729996,"FB" -"2017-09-29",168.830002,171.660004,168.809998,170.869995,15340400,170.869995,"FB" -"2017-10-02",171.389999,171.869995,168.75,169.470001,13392300,169.470001,"FB" -"2017-10-03",169.300003,170.729996,169.199997,169.960007,8190300,169.960007,"FB" -"2017-10-04",169.830002,170.669998,168.289993,168.419998,12127900,168.419998,"FB" -"2017-10-05",169.179993,171.309998,168.600006,171.240005,14580600,171.240005,"FB" -"2017-10-06",170.25,172.369995,169.75,172.229996,13124500,172.229996,"FB" -"2017-10-09",172.699997,174.880005,172,172.5,14570400,172.5,"FB" -"2017-10-10",173,173.199997,170.800003,171.589996,11341100,171.589996,"FB" -"2017-10-11",171.949997,172.779999,171.399994,172.740005,11283700,172.740005,"FB" -"2017-10-12",172.610001,173.850006,172.289993,172.550003,10351000,172.550003,"FB" -"2017-10-13",173.449997,174.649994,173.199997,173.740005,13658300,173.740005,"FB" -"2017-10-16",174.490005,175,174.059998,174.520004,11498800,174.520004,"FB" -"2017-10-17",174.710007,176.130005,174.360001,176.110001,15990100,176.110001,"FB" -"2017-10-18",176.649994,176.740005,175.75,176.029999,12752400,176.029999,"FB" -"2017-10-19",174.929993,176.029999,172.630005,174.559998,14048400,174.559998,"FB" -"2017-10-20",175.5,175.880005,174.630005,174.979996,12602200,174.979996,"FB" -"2017-10-23",175.199997,175.339996,171.25,171.270004,13852700,171.270004,"FB" -"2017-10-24",172.300003,173.240005,171.5,171.800003,12267900,171.800003,"FB" -"2017-10-25",171.899994,172.25,168.889999,170.600006,15868200,170.600006,"FB" -"2017-10-26",171.380005,172.289993,170.389999,170.630005,11833100,170.630005,"FB" -"2017-10-27",174.149994,178.210007,173.899994,177.880005,30285300,177.880005,"FB" -"2017-10-30",179.259995,180.690002,177.610001,179.869995,24353200,179.869995,"FB" -"2017-10-31",180.570007,180.800003,178.940002,180.059998,20174200,180.059998,"FB" -"2017-11-01",182.360001,182.899994,180.570007,182.660004,40918300,182.660004,"FB" -"2017-11-02",180.630005,181.940002,177.339996,178.919998,35529900,178.919998,"FB" -"2017-11-03",179.289993,179.860001,176.710007,178.919998,17822100,178.919998,"FB" -"2017-11-06",178.559998,180.449997,178.309998,180.169998,13312700,180.169998,"FB" -"2017-11-07",180.5,180.75,178.960007,180.25,12928200,180.25,"FB" -"2017-11-08",179.789993,180.350006,179.110001,179.559998,10494100,179.559998,"FB" -"2017-11-09",178.309998,179.399994,177.089996,179.300003,12610300,179.300003,"FB" -"2017-11-10",178.350006,179.100006,177.960007,178.460007,11070200,178.460007,"FB" -"2017-11-13",177.5,179.039993,177.300003,178.770004,9523400,178.770004,"FB" -"2017-11-14",178.130005,178.970001,177.179993,178.070007,9585900,178.070007,"FB" -"2017-11-15",176.660004,178.570007,176.399994,177.949997,10253700,177.949997,"FB" -"2017-11-16",178.759995,179.830002,178.5,179.589996,15607600,179.589996,"FB" -"2017-11-17",179.300003,179.979996,178.899994,179,13018000,179,"FB" -"2017-11-20",178.869995,179.5,178.100006,178.740005,10052400,178.740005,"FB" -"2017-11-21",179.149994,181.889999,178.990005,181.860001,14504000,181.860001,"FB" -"2017-11-22",181.300003,181.729996,180.440002,180.869995,10376300,180.869995,"FB" -"2017-11-24",180.399994,183.149994,180.289993,182.779999,9426300,182.779999,"FB" -"2017-11-27",182.559998,183.729996,181.990005,183.029999,12344500,183.029999,"FB" -"2017-11-28",183.509995,184.25,182.089996,182.419998,14379700,182.419998,"FB" -"2017-11-29",181.889999,181.970001,174,175.130005,41933500,175.130005,"FB" -"2017-11-30",176.850006,178.279999,175.199997,177.179993,25307600,177.179993,"FB" -"2017-12-01",176.029999,177.479996,172.339996,175.100006,20182500,175.100006,"FB" -"2017-12-04",176.289993,176.570007,170.789993,171.470001,24459400,171.470001,"FB" -"2017-12-05",170.449997,175.380005,169.009995,172.830002,20184900,172.830002,"FB" -"2017-12-06",172.5,176.770004,171.899994,176.059998,20255800,176.059998,"FB" -"2017-12-07",175.800003,180.389999,175.800003,180.139999,20404500,180.139999,"FB" -"2017-12-08",181.529999,182.279999,178.740005,179,19883800,179,"FB" -"2017-12-11",179.300003,180.220001,178.800003,179.039993,13168600,179.039993,"FB" -"2017-12-12",178.600006,179.179993,176.600006,176.960007,16854100,176.960007,"FB" -"2017-12-13",177.300003,179.160004,177.25,178.300003,14615700,178.300003,"FB" -"2017-12-14",178.289993,180.360001,177.679993,178.389999,13591000,178.389999,"FB" -"2017-12-15",179.020004,180.490005,178.360001,180.179993,28463100,180.179993,"FB" -"2017-12-18",181.009995,181.300003,179.75,180.820007,17265400,180.820007,"FB" -"2017-12-19",179.949997,180.080002,178.220001,179.509995,14920600,179.509995,"FB" -"2017-12-20",179.809998,179.809998,177.360001,177.889999,11860500,177.889999,"FB" -"2017-12-21",177.940002,178.679993,177.050003,177.449997,11600700,177.449997,"FB" -"2017-12-22",177.139999,177.529999,176.229996,177.199997,8487000,177.199997,"FB" -"2017-12-26",176.630005,177,174.669998,175.990005,8897300,175.990005,"FB" -"2017-12-27",176.550003,178.440002,176.259995,177.619995,9496100,177.619995,"FB" -"2017-12-28",177.949997,178.940002,177.679993,177.919998,12220800,177.919998,"FB" -"2017-12-29",178,178.850006,176.460007,176.460007,10178700,176.460007,"FB" -"2018-01-02",177.679993,181.580002,177.550003,181.419998,18151900,181.419998,"FB" -"2018-01-03",181.880005,184.779999,181.330002,184.669998,16886600,184.669998,"FB" -"2018-01-04",184.899994,186.210007,184.100006,184.330002,13880900,184.330002,"FB" -"2018-01-05",185.589996,186.899994,184.929993,186.850006,13574500,186.850006,"FB" -"2018-01-08",187.199997,188.899994,186.330002,188.279999,17994700,188.279999,"FB" -"2018-01-09",188.699997,188.800003,187.100006,187.869995,12393100,187.869995,"FB" -"2018-01-10",186.940002,187.889999,185.630005,187.839996,10529900,187.839996,"FB" -"2018-01-11",188.399994,188.399994,187.380005,187.770004,9588600,187.770004,"FB" -"2018-01-12",178.059998,181.479996,177.399994,179.369995,77306900,179.369995,"FB" -"2018-01-16",181.5,181.75,178.039993,178.389999,36183800,178.389999,"FB" -"2018-01-17",179.259995,179.320007,175.800003,177.600006,27992400,177.600006,"FB" -"2018-01-18",178.130005,180.979996,177.080002,179.800003,23304900,179.800003,"FB" -"2018-01-19",180.850006,182.369995,180.169998,181.289993,26826500,181.289993,"FB" -"2018-01-22",180.800003,185.389999,180.410004,185.369995,21059500,185.369995,"FB" -"2018-01-23",186.050003,189.550003,185.550003,189.350006,25678800,189.350006,"FB" -"2018-01-24",189.889999,190.660004,186.520004,186.550003,24334500,186.550003,"FB" -"2018-01-25",187.949997,188.619995,186.600006,187.479996,17377700,187.479996,"FB" -"2018-01-26",187.75,190,186.809998,190,17759200,190,"FB" -"2018-01-29",188.75,188.839996,185.630005,185.979996,20453200,185.979996,"FB" -"2018-01-30",187.619995,188.179993,181.839996,187.119995,20858600,187.119995,"FB" -"2018-01-31",188.369995,189.830002,185.220001,186.889999,43275100,186.889999,"FB" -"2018-02-01",188.220001,195.320007,187.889999,193.089996,54211300,193.089996,"FB" -"2018-02-02",192.039993,194.210007,189.979996,190.279999,26677500,190.279999,"FB" -"2018-02-05",186.929993,190.610001,180.610001,181.259995,33128200,181.259995,"FB" -"2018-02-06",178.570007,185.770004,177.740005,185.309998,37758500,185.309998,"FB" -"2018-02-07",184.149994,185.080002,179.949997,180.179993,27601900,180.179993,"FB" -"2018-02-08",181.009995,181.839996,171.479996,171.580002,38478300,171.580002,"FB" -"2018-02-09",174.759995,176.899994,167.179993,176.110001,39887600,176.110001,"FB" -"2018-02-12",177.059998,177.550003,171.839996,176.410004,32092100,176.410004,"FB" -"2018-02-13",175.619995,175.970001,173.100006,173.149994,21809400,173.149994,"FB" -"2018-02-14",173.449997,179.809998,173.210007,179.520004,28929700,179.520004,"FB" -"2018-02-15",180.5,180.5,176.839996,179.960007,20922100,179.960007,"FB" -"2018-02-16",178.990005,179.880005,176.300003,177.360001,20645300,177.360001,"FB" -"2018-02-20",175.770004,177.949997,175.110001,176.009995,21204900,176.009995,"FB" -"2018-02-21",176.710007,181.270004,176.399994,177.910004,23200800,177.910004,"FB" -"2018-02-22",178.699997,180.210007,177.410004,178.990005,18464200,178.990005,"FB" -"2018-02-23",179.899994,183.389999,179.509995,183.289993,19007300,183.289993,"FB" -"2018-02-26",184.580002,185.660004,183.220001,184.929993,17599700,184.929993,"FB" -"2018-02-27",184.449997,184.699997,181.460007,181.460007,15849800,181.460007,"FB" -"2018-02-28",182.300003,182.880005,178.139999,178.320007,18783000,178.320007,"FB" -"2018-03-01",179.009995,180.119995,174.410004,175.940002,23201600,175.940002,"FB" -"2018-03-02",173.289993,177.110001,172.990005,176.619995,20025900,176.619995,"FB" -"2018-03-05",176.199997,181.149994,175.889999,180.399994,16189300,180.399994,"FB" -"2018-03-06",181.779999,182.380005,179.110001,179.779999,15086800,179.779999,"FB" -"2018-03-07",178.740005,183.820007,178.070007,183.710007,19097300,183.710007,"FB" -"2018-03-08",183.559998,184.399994,181.449997,182.339996,17225900,182.339996,"FB" -"2018-03-09",183.910004,185.509995,183.210007,185.229996,18526300,185.229996,"FB" -"2018-03-12",185.229996,186.100006,184.220001,184.759995,15301200,184.759995,"FB" -"2018-03-13",185.610001,185.990005,181.110001,181.880005,18067500,181.880005,"FB" -"2018-03-14",182.600006,184.25,181.850006,184.190002,16821700,184.190002,"FB" -"2018-03-15",183.240005,184,182.190002,183.860001,15614300,183.860001,"FB" -"2018-03-16",184.490005,185.330002,183.410004,185.089996,24403400,185.089996,"FB" -"2018-03-19",177.009995,177.169998,170.059998,172.559998,88140100,172.559998,"FB" -"2018-03-20",167.470001,170.199997,161.949997,168.149994,129851800,168.149994,"FB" -"2018-03-21",164.800003,173.399994,163.300003,169.389999,105920200,169.389999,"FB" -"2018-03-22",166.130005,170.270004,163.720001,164.889999,73743000,164.889999,"FB" -"2018-03-23",165.440002,166.600006,159.020004,159.389999,53609700,159.389999,"FB" -"2018-03-26",160.820007,161.100006,149.020004,160.059998,126116600,160.059998,"FB" -"2018-03-27",156.309998,162.850006,150.75,152.220001,79117000,152.220001,"FB" -"2018-03-28",151.649994,155.880005,150.800003,153.029999,60029200,153.029999,"FB" -"2018-03-29",155.149994,161.419998,154.139999,159.789993,59434300,159.789993,"FB" -"2018-04-02",157.809998,159.199997,154.110001,155.389999,36796000,155.389999,"FB" -"2018-04-03",156.550003,157.389999,150.809998,156.110001,42543900,156.110001,"FB" -"2018-04-04",152.029999,155.559998,150.509995,155.100006,49885600,155.100006,"FB" -"2018-04-05",161.559998,161.570007,156.649994,159.339996,41449600,159.339996,"FB" -"2018-04-06",157.729996,161.419998,156.809998,157.199997,41644800,157.199997,"FB" -"2018-04-09",157.820007,160.529999,156.039993,157.929993,34915200,157.929993,"FB" -"2018-04-10",157.929993,165.979996,157.009995,165.039993,57889300,165.039993,"FB" -"2018-04-11",165.360001,168.649994,163.25,166.320007,56144600,166.320007,"FB" -"2018-04-12",166.979996,167.449997,163.100006,163.869995,38263000,163.869995,"FB" -"2018-04-13",164.580002,165.699997,163.770004,164.520004,19990600,164.520004,"FB" -"2018-04-16",165.720001,165.779999,163.389999,164.830002,18119400,164.830002,"FB" -"2018-04-17",165.830002,169,165.660004,168.660004,21716700,168.660004,"FB" -"2018-04-18",166.880005,168.119995,165.770004,166.360001,20969600,166.360001,"FB" -"2018-04-19",166.199997,168.330002,165.199997,168.100006,22235000,168.100006,"FB" -"2018-04-20",167.789993,168.429993,165.809998,166.279999,19119400,166.279999,"FB" -"2018-04-23",167.270004,168.449997,165.089996,165.839996,23088100,165.839996,"FB" -"2018-04-24",165.429993,166.100006,158.190002,159.690002,35079900,159.690002,"FB" -"2018-04-25",160.139999,161.059998,156.190002,159.690002,41083600,159.690002,"FB" -"2018-04-26",173.220001,176.270004,170.800003,174.160004,77556900,174.160004,"FB" -"2018-04-27",176.809998,177.100006,172.600006,173.589996,29804700,173.589996,"FB" -"2018-04-30",173.789993,175.720001,171.710007,172,20750500,172,"FB" -"2018-05-01",172,174.020004,170.229996,173.860001,26025900,173.860001,"FB" -"2018-05-02",174.25,178.080002,174.199997,176.070007,30424500,176.070007,"FB" -"2018-05-03",175.130005,176.119995,172.119995,174.020004,24026100,174.020004,"FB" -"2018-05-04",173.080002,176.979996,173.059998,176.610001,17677800,176.610001,"FB" -"2018-05-07",177.350006,179.5,177.169998,177.970001,18697200,177.970001,"FB" -"2018-05-08",178.25,179.039993,177.110001,178.919998,15577200,178.919998,"FB" -"2018-05-09",179.669998,183.009995,178.779999,182.660004,23282800,182.660004,"FB" -"2018-05-10",183.149994,186.130005,182.5,185.529999,21071400,185.529999,"FB" -"2018-05-11",184.850006,188.320007,184.179993,186.990005,21207800,186.990005,"FB" -"2018-05-14",187.710007,187.860001,186.199997,186.639999,15646700,186.639999,"FB" -"2018-05-15",184.880005,185.289993,183.199997,184.320007,15429400,184.320007,"FB" -"2018-05-16",183.699997,184.320007,182.660004,183.199997,16975500,183.199997,"FB" -"2018-05-17",182.679993,184.059998,182.220001,183.759995,14840700,183.759995,"FB" -"2018-05-18",183.490005,184.190002,182.610001,182.679993,13130500,182.679993,"FB" -"2018-05-21",183.770004,185.300003,183.130005,184.490005,13532900,184.490005,"FB" -"2018-05-22",184.929993,185.419998,183.429993,183.800003,12731400,183.800003,"FB" -"2018-05-23",182.5,186.910004,182.179993,186.899994,16628100,186.899994,"FB" -"2018-05-24",185.880005,186.800003,185.029999,185.929993,12354700,185.929993,"FB" -"2018-05-25",186.020004,186.330002,184.449997,184.919998,10965100,184.919998,"FB" -"2018-05-29",184.339996,186.809998,183.710007,185.740005,16398900,185.740005,"FB" -"2018-05-30",186.539993,188,185.25,187.669998,13736900,187.669998,"FB" -"2018-05-31",187.869995,192.720001,187.479996,191.779999,30782600,191.779999,"FB" -"2018-06-01",193.070007,194.550003,192.070007,193.990005,17307200,193.990005,"FB" -"2018-06-04",191.839996,193.979996,191.470001,193.279999,18939800,193.279999,"FB" -"2018-06-05",194.300003,195,192.619995,192.940002,15544300,192.940002,"FB" -"2018-06-06",191.029999,192.529999,189.110001,191.339996,22558900,191.339996,"FB" -"2018-06-07",190.75,190.970001,186.770004,188.179993,21503200,188.179993,"FB" -"2018-06-08",187.529999,189.479996,186.429993,189.100006,12677100,189.100006,"FB" -"2018-06-11",188.809998,192.600006,188.800003,191.539993,12928900,191.539993,"FB" -"2018-06-12",192.169998,193.279999,191.559998,192.399994,11562700,192.399994,"FB" -"2018-06-13",192.740005,194.5,191.910004,192.410004,15853800,192.410004,"FB" -"2018-06-14",193.100006,197.279999,192.910004,196.809998,19120900,196.809998,"FB" -"2018-06-15",195.789993,197.070007,194.639999,195.850006,21860900,195.850006,"FB" -"2018-06-18",194.800003,199.580002,194.130005,198.309998,16826000,198.309998,"FB" -"2018-06-19",196.240005,197.960007,193.789993,197.490005,19994000,197.490005,"FB" -"2018-06-20",199.100006,203.550003,198.809998,202,28230900,202,"FB" -"2018-06-21",202.759995,203.389999,200.089996,201.5,19045700,201.5,"FB" -"2018-06-22",201.160004,202.240005,199.309998,201.740005,17420200,201.740005,"FB" -"2018-06-25",200,200,193.110001,196.350006,25275100,196.350006,"FB" -"2018-06-26",197.600006,199.100006,196.229996,199,17897600,199,"FB" -"2018-06-27",199.179993,200.75,195.800003,195.839996,18734400,195.839996,"FB" -"2018-06-28",195.179993,197.339996,193.259995,196.229996,18172400,196.229996,"FB" -"2018-06-29",197.320007,197.600006,193.960007,194.320007,15811600,194.320007,"FB" -"2018-07-02",193.369995,197.449997,192.220001,197.360001,13961600,197.360001,"FB" -"2018-07-03",194.550003,195.399994,192.520004,192.729996,13489500,192.729996,"FB" -"2018-07-05",194.740005,198.649994,194.029999,198.449997,19684200,198.449997,"FB" -"2018-07-06",198.449997,203.639999,197.699997,203.229996,19740100,203.229996,"FB" -"2018-07-09",204.929993,205.800003,202.119995,204.740005,18149400,204.740005,"FB" -"2018-07-10",204.5,204.910004,202.259995,203.539993,13190100,203.539993,"FB" -"2018-07-11",202.220001,204.5,201.75,202.539993,12927400,202.539993,"FB" -"2018-07-12",203.429993,207.080002,203.190002,206.919998,15454700,206.919998,"FB" -"2018-07-13",207.809998,208.429993,206.449997,207.320007,11486800,207.320007,"FB" -"2018-07-16",207.5,208.720001,206.839996,207.229996,11078200,207.229996,"FB" -"2018-07-17",204.899994,210.460007,204.839996,209.990005,15349900,209.990005,"FB" -"2018-07-18",209.820007,210.990005,208.440002,209.360001,15334900,209.360001,"FB" -"2018-07-19",208.770004,209.990005,207.759995,208.089996,11350400,208.089996,"FB" -"2018-07-20",208.850006,211.5,208.5,209.940002,16163900,209.940002,"FB" -"2018-07-23",210.580002,211.619995,208.800003,210.910004,16732000,210.910004,"FB" -"2018-07-24",215.110001,216.199997,212.600006,214.669998,28468700,214.669998,"FB" -"2018-07-25",215.720001,218.619995,214.270004,217.5,58954200,217.5,"FB" -"2018-07-26",174.889999,180.130005,173.75,176.259995,169803700,176.259995,"FB" -"2018-07-27",179.869995,179.929993,173,174.889999,60073700,174.889999,"FB" -"2018-07-30",175.300003,175.300003,166.559998,171.059998,65280800,171.059998,"FB" -"2018-07-31",170.669998,174.240005,170,172.580002,40356500,172.580002,"FB" -"2018-08-01",173.929993,175.080002,170.899994,171.649994,34042100,171.649994,"FB" -"2018-08-02",170.679993,176.789993,170.270004,176.369995,32400000,176.369995,"FB" -"2018-08-03",177.690002,178.850006,176.149994,177.779999,24763400,177.779999,"FB" -"2018-08-06",178.970001,185.789993,178.380005,185.690002,49716200,185.690002,"FB" -"2018-08-07",186.5,188.300003,183.720001,183.809998,33398600,183.809998,"FB" -"2018-08-08",184.75,186.850006,183.759995,185.179993,22205200,185.179993,"FB" -"2018-08-09",185.850006,186.570007,182.479996,183.089996,19732100,183.089996,"FB" -"2018-08-10",182.039993,182.100006,179.419998,180.259995,21500400,180.259995,"FB" -"2018-08-13",180.100006,182.610001,178.899994,180.050003,17423300,180.050003,"FB" -"2018-08-14",180.710007,181.990005,178.619995,181.110001,19102000,181.110001,"FB" -"2018-08-15",179.339996,180.869995,174.779999,179.529999,33020200,179.529999,"FB" -"2018-08-16",180.419998,180.5,174.009995,174.699997,31351800,174.699997,"FB" -"2018-08-17",174.5,176.220001,172.039993,173.800003,24893200,173.800003,"FB" -"2018-08-20",174.039993,174.570007,170.910004,172.5,21518000,172.5,"FB" -"2018-08-21",172.809998,174.169998,171.389999,172.619995,19578500,172.619995,"FB" -"2018-08-22",172.210007,174.240005,172.130005,173.639999,16894100,173.639999,"FB" -"2018-08-23",173.089996,175.550003,172.830002,172.899994,18053600,172.899994,"FB" -"2018-08-24",173.699997,174.820007,172.919998,174.649994,14631600,174.649994,"FB" -"2018-08-27",175.990005,178.669998,175.789993,177.460007,17921900,177.460007,"FB" -"2018-08-28",178.100006,178.240005,175.830002,176.259995,15910700,176.259995,"FB" -"2018-08-29",176.300003,176.789993,174.75,175.899994,18494100,175.899994,"FB" -"2018-08-30",175.899994,179.789993,175.699997,177.639999,24216500,177.639999,"FB" -"2018-08-31",177.149994,177.619995,174.979996,175.729996,18065200,175.729996,"FB" -"2018-09-04",173.5,173.889999,168.800003,171.160004,29809000,171.160004,"FB" -"2018-09-05",169.490005,171.130005,166.669998,167.179993,31226700,167.179993,"FB" -"2018-09-06",166.979996,166.979996,160,162.529999,41514800,162.529999,"FB" -"2018-09-07",160.309998,164.630005,160.160004,163.039993,24300600,163.039993,"FB" -"2018-09-10",163.509995,165.009995,162.160004,164.179993,20197700,164.179993,"FB" -"2018-09-11",163.940002,167.190002,163.720001,165.940002,20457100,165.940002,"FB" -"2018-09-12",163.25,164.490005,161.800003,162,24078100,162,"FB" -"2018-09-13",162,163.320007,160.860001,161.360001,25453800,161.360001,"FB" -"2018-09-14",161.720001,162.839996,160.339996,162.320007,21770400,162.320007,"FB" -"2018-09-17",161.919998,162.059998,159.770004,160.580002,21005300,160.580002,"FB" -"2018-09-18",159.389999,161.759995,158.869995,160.300003,22465200,160.300003,"FB" -"2018-09-19",160.080002,163.440002,159.479996,163.059998,19629000,163.059998,"FB" -"2018-09-20",164.5,166.449997,164.470001,166.020004,18824200,166.020004,"FB" -"2018-09-21",166.639999,167.25,162.809998,162.929993,45994800,162.929993,"FB" -"2018-09-24",161.029999,165.699997,160.880005,165.410004,19222800,165.410004,"FB" -"2018-09-25",161.990005,165.589996,161.149994,164.910004,27622800,164.910004,"FB" -"2018-09-26",164.300003,169.300003,164.210007,166.949997,25252200,166.949997,"FB" -"2018-09-27",167.550003,171.770004,167.210007,168.839996,27266900,168.839996,"FB" -"2018-09-28",168.330002,168.789993,162.559998,164.460007,34265600,164.460007,"FB" -"2018-10-01",163.029999,165.880005,161.259995,162.440002,26407700,162.440002,"FB" -"2018-10-02",161.580002,162.279999,158.669998,159.330002,36031000,159.330002,"FB" -"2018-10-03",160,163.660004,159.529999,162.429993,23109500,162.429993,"FB" -"2018-10-04",161.460007,161.460007,157.350006,158.850006,25739600,158.850006,"FB" -"2018-10-05",159.210007,160.899994,156.199997,157.330002,25744000,157.330002,"FB" -"2018-10-08",155.539993,158.339996,154.389999,157.25,24046000,157.25,"FB" -"2018-10-09",157.690002,160.589996,157.419998,157.899994,18844400,157.899994,"FB" -"2018-10-10",156.820007,157.690002,151.309998,151.380005,30610000,151.380005,"FB" -"2018-10-11",150.130005,154.809998,149.160004,153.350006,35338900,153.350006,"FB" -"2018-10-12",156.729996,156.889999,151.300003,153.740005,25293500,153.740005,"FB" -"2018-10-15",153.320007,155.570007,152.550003,153.520004,15433500,153.520004,"FB" -"2018-10-16",155.399994,159.460007,155.009995,158.779999,19180100,158.779999,"FB" -"2018-10-17",159.559998,160.490005,157.949997,159.419998,17592000,159.419998,"FB" -"2018-10-18",158.509995,158.660004,153.279999,154.919998,21675100,154.919998,"FB" -"2018-10-19",155.860001,157.350006,153.550003,154.050003,19761300,154.050003,"FB" -"2018-10-22",154.759995,157.339996,154.460007,154.779999,15424700,154.779999,"FB" -"2018-10-23",151.220001,154.770004,150.850006,154.389999,19095000,154.389999,"FB" -"2018-10-24",154.279999,154.649994,145.600006,146.039993,27744600,146.039993,"FB" -"2018-10-25",147.729996,152.210007,147,150.949997,22105700,150.949997,"FB" -"2018-10-26",145.820007,149,143.800003,145.369995,31303300,145.369995,"FB" -"2018-10-29",148.5,148.830002,139.029999,142.089996,31336800,142.089996,"FB" -"2018-10-30",139.940002,146.639999,139.740005,146.220001,50528300,146.220001,"FB" -"2018-10-31",155,156.399994,148.960007,151.789993,60101300,151.789993,"FB" -"2018-11-01",151.520004,152.75,149.350006,151.75,25640800,151.75,"FB" -"2018-11-02",151.800003,154.130005,148.960007,150.350006,24708700,150.350006,"FB" -"2018-11-05",150.100006,150.190002,147.440002,148.679993,15971200,148.679993,"FB" -"2018-11-06",149.309998,150.970001,148,149.940002,16667100,149.940002,"FB" -"2018-11-07",151.570007,153.009995,149.830002,151.529999,21859400,151.529999,"FB" -"2010-01-04",311.44931,312.721039,310.103088,311.349976,3937800,311.349976,"GOOG" -"2010-01-05",311.563568,311.891449,308.76181,309.978882,6048500,309.978882,"GOOG" -"2010-01-06",310.907837,310.907837,301.220856,302.164703,8009000,302.164703,"GOOG" -"2010-01-07",302.731018,303.029083,294.410156,295.130463,12912000,295.130463,"GOOG" -"2010-01-08",294.08725,299.675903,292.651581,299.06488,9509900,299.06488,"GOOG" -"2010-01-11",300.276978,300.276978,295.100647,298.612823,14519600,298.612823,"GOOG" -"2010-01-12",296.893982,297.147339,292.100159,293.332153,9769600,293.332153,"GOOG" -"2010-01-13",286.382355,292.28894,285.095734,291.648102,13077600,291.648102,"GOOG" -"2010-01-14",290.063416,295.180145,289.521942,293.019196,8535300,293.019196,"GOOG" -"2010-01-15",294.75293,294.862213,287.152344,288.126007,10939600,288.126007,"GOOG" -"2010-01-19",288.722137,293.302338,286.28302,291.911407,8689500,291.911407,"GOOG" -"2010-01-20",291.09671,291.09671,285.786224,288.329681,6543600,288.329681,"GOOG" -"2010-01-21",289.8349,291.513977,284.276062,289.606384,12697400,289.606384,"GOOG" -"2010-01-22",280.426086,283.45639,265.701874,273.227905,13689200,273.227905,"GOOG" -"2010-01-25",271.528961,273.16333,266.02478,268.255249,8897200,268.255249,"GOOG" -"2010-01-26",267.246826,273.024231,266.412231,269.457428,8767600,269.457428,"GOOG" -"2010-01-27",268.886169,272.055542,265.925415,269.298462,7980200,269.298462,"GOOG" -"2010-01-28",270.485748,271.732635,263.585632,265.418701,6500100,265.418701,"GOOG" -"2010-01-29",267.505127,268.74707,261.10675,263.257751,8334700,263.257751,"GOOG" -"2010-02-01",265.572693,266.173798,263.436584,264.787811,4530800,264.787811,"GOOG" -"2010-02-02",265.751556,265.751556,262.100281,263.843964,8245600,263.843964,"GOOG" -"2010-02-03",262.626862,269.298462,262.408295,268.662598,6037000,268.662598,"GOOG" -"2010-02-04",266.764954,267.261719,261.081909,261.687958,6799200,261.687958,"GOOG" -"2010-02-05",262.492737,265.026245,259.541931,263.928406,6353000,263.928406,"GOOG" -"2010-02-08",264.52948,269.24881,264.047638,265.011353,5423500,265.011353,"GOOG" -"2010-02-09",268.026733,269.01532,265.806183,266.486755,5675700,266.486755,"GOOG" -"2010-02-10",265.309418,267.15741,262.140045,265.498199,5383700,265.498199,"GOOG" -"2010-02-11",264.936829,268.498688,263.039185,266.466888,4851300,266.466888,"GOOG" -"2010-02-12",264.76297,266.839478,263.53595,264.837494,4589000,264.837494,"GOOG" -"2010-02-16",266.700378,270.306915,265.423676,268.901062,7356200,268.901062,"GOOG" -"2010-02-17",269.24881,269.944275,267.067993,267.366028,4085700,267.366028,"GOOG" -"2010-02-18",267.033203,270.74408,266.337738,269.854858,4704100,269.854858,"GOOG" -"2010-02-19",268.518555,270.257233,268.106232,268.632813,5139400,268.632813,"GOOG" -"2010-02-22",271.906525,271.981018,268.752014,269.64621,4316900,269.64621,"GOOG" -"2010-02-23",269.745575,270.058533,264.425171,265.806183,5782400,265.806183,"GOOG" -"2010-02-24",265.264709,267.480286,263.540924,264.017822,4683300,264.017822,"GOOG" -"2010-02-25",261.856873,262.537445,258.319885,261.514099,6661300,261.514099,"GOOG" -"2010-02-26",262.00589,264.156921,260.048645,261.697906,4125100,261.697906,"GOOG" -"2010-03-01",262.890167,264.921936,262.164856,264.623871,4504800,264.623871,"GOOG" -"2010-03-02",266.009857,271.066956,265.776367,268.78183,8770200,268.78183,"GOOG" -"2010-03-03",269.427643,272.289032,267.88269,270.898071,6218800,270.898071,"GOOG" -"2010-03-04",271.484253,276.268127,271.335236,275.503113,6408800,275.503113,"GOOG" -"2010-03-05",278.861267,282.000854,278.140961,280.282043,7875300,280.282043,"GOOG" -"2010-03-08",280.565186,280.763916,278.692383,279.422638,4803800,279.422638,"GOOG" -"2010-03-09",278.116119,280.505585,276.451935,278.285034,6394400,278.285034,"GOOG" -"2010-03-10",280.058502,287.380859,279.288483,286.362488,11383300,286.362488,"GOOG" -"2010-03-11",285.274567,291.210968,285.244751,288.692322,8521500,288.692322,"GOOG" -"2010-03-12",292.169708,292.239258,287.70874,287.897491,5542600,287.897491,"GOOG" -"2010-03-15",281.509064,282.885101,276.203552,279.770355,9368300,279.770355,"GOOG" -"2010-03-16",279.099731,282.373444,278.568176,280.773834,6907500,280.773834,"GOOG" -"2010-03-17",282.313812,283.878632,280.30191,280.952667,6686300,280.952667,"GOOG" -"2010-03-18",280.5354,282.383362,279.661072,281.369965,3577400,281.369965,"GOOG" -"2010-03-19",278.190643,282.164795,276.839417,278.190643,9650600,278.190643,"GOOG" -"2010-03-22",276.258209,281.593506,275.349121,276.94873,8061700,276.94873,"GOOG" -"2010-03-23",276.720215,277.351105,269.24881,272.726166,11074100,272.726166,"GOOG" -"2010-03-24",270.992462,278.116119,268.106232,276.864258,13215700,276.864258,"GOOG" -"2010-03-25",277.703796,284.151855,277.524963,279.621338,7912900,279.621338,"GOOG" -"2010-03-26",280.808624,281.861755,278.200562,279.526947,5427400,279.526947,"GOOG" -"2010-03-29",279.680939,280.5354,278.473785,279.407715,6249300,279.407715,"GOOG" -"2010-03-30",279.596497,281.980988,278.329742,281.523956,3981400,281.523956,"GOOG" -"2010-03-31",280.69931,283.029175,279.586548,281.727631,6100900,281.727631,"GOOG" -"2010-04-01",283.828979,284.872192,280.947693,282.562195,4232700,282.562195,"GOOG" -"2010-04-05",283.605408,285.58255,282.66156,283.660065,3827700,283.660065,"GOOG" -"2010-04-06",282.890076,283.600464,280.873199,282.274078,4147000,282.274078,"GOOG" -"2010-04-07",281.817047,282.537354,279.114624,279.949188,5195400,279.949188,"GOOG" -"2010-04-08",279.839905,283.083801,278.215485,281.911438,3920200,281.911438,"GOOG" -"2010-04-09",281.911438,282.547302,280.177704,281.280548,4139900,281.280548,"GOOG" -"2010-04-12",281.841888,285.145416,281.280548,284.514496,4735400,284.514496,"GOOG" -"2010-04-13",284.415161,292.537323,283.719666,291.489136,7875500,291.489136,"GOOG" -"2010-04-14",293.123505,294.256134,290.118073,292.596924,6849700,292.596924,"GOOG" -"2010-04-15",294.171692,296.988373,292.244232,295.726593,13611500,295.726593,"GOOG" -"2010-04-16",279.680939,282.567169,273.039154,273.297455,24630000,273.297455,"GOOG" -"2010-04-19",272.60199,275.205048,270.739105,273.272614,7838600,273.272614,"GOOG" -"2010-04-20",275.294464,278.021729,273.749512,275.726654,5993400,275.726654,"GOOG" -"2010-04-21",276.432068,278.314819,274.295959,275.35907,4814000,275.35907,"GOOG" -"2010-04-22",274.216492,274.464874,269.919434,271.762451,6604000,271.762451,"GOOG" -"2010-04-23",271.856842,272.885132,269.382935,270.734131,4205800,270.734131,"GOOG" -"2010-04-26",270.724213,270.734131,262.895111,264.102264,8794400,264.102264,"GOOG" -"2010-04-27",262.765961,267.425659,261.91153,262.820618,7739300,262.820618,"GOOG" -"2010-04-28",264.33078,265.686951,258.831543,262.885193,6856500,262.885193,"GOOG" -"2010-04-29",264.96167,266.516571,261.633331,264.281097,6157600,264.281097,"GOOG" -"2010-04-30",263.848907,267.102753,261.022308,261.151459,4902300,261.151459,"GOOG" -"2010-05-03",261.548889,264.738129,260.843475,263.585632,3739700,263.585632,"GOOG" -"2010-05-04",261.558807,261.668091,250.475891,251.54892,12231500,251.54892,"GOOG" -"2010-05-05",248.871338,256.193695,248.617981,253.232971,9223900,253.232971,"GOOG" -"2010-05-06",252.731232,257.087891,228.513733,247.723801,10065200,247.723801,"GOOG" -"2010-05-07",248.369598,251.027313,239.109818,244.976669,10244000,244.976669,"GOOG" -"2010-05-10",255.324356,259.720764,254.643784,259.139557,8309600,259.139557,"GOOG" -"2010-05-11",256.168854,258.260254,252.467941,252.880264,6688300,252.880264,"GOOG" -"2010-05-12",254.365601,254.365601,249.378036,251.062088,7753600,251.062088,"GOOG" -"2010-05-13",256.581177,259.313416,253.535995,253.789352,6694700,253.789352,"GOOG" -"2010-05-14",253.23793,253.843994,246.521622,252.125168,8285500,252.125168,"GOOG" -"2010-05-17",251.752594,252.537491,247.564835,252.34375,5623800,252.34375,"GOOG" -"2010-05-18",253.352188,253.834061,246.92897,247.574768,5687700,247.574768,"GOOG" -"2010-05-19",246.526581,248.106308,242.294113,245.617493,6936100,245.617493,"GOOG" -"2010-05-20",240.967743,241.221085,235.369156,235.970245,9890500,235.970245,"GOOG" -"2010-05-21",233.014465,240.932968,230.699524,234.499802,19507500,234.499802,"GOOG" -"2010-05-24",238.811752,243.312485,236.859451,237.0383,8747600,237.0383,"GOOG" -"2010-05-25",232.562408,237.182358,230.505783,236.993591,6073900,236.993591,"GOOG" -"2010-05-26",239.477432,243.297577,235.965271,236.198761,6996400,236.198761,"GOOG" -"2010-05-27",240.908127,244.564346,238.970718,243.645325,5654700,243.645325,"GOOG" -"2010-05-28",244.777954,245.130661,239.939423,241.245926,5827200,241.245926,"GOOG" -"2010-06-01",238.662735,243.94339,238.508728,239.626465,5368200,239.626465,"GOOG" -"2010-06-02",241.767532,245.33931,239.174408,245.090927,5114500,245.090927,"GOOG" -"2010-06-03",245.955292,252.358643,245.751617,251.166397,7348800,251.166397,"GOOG" -"2010-06-04",248.245407,252.979614,246.745163,247.748627,7891500,247.748627,"GOOG" -"2010-06-07",247.917542,248.836563,240.013947,241.191284,7312500,241.191284,"GOOG" -"2010-06-08",242.348755,242.840561,237.227066,240.823669,5405000,240.823669,"GOOG" -"2010-06-09",242.035797,242.860428,234.47496,235.478439,5493300,235.478439,"GOOG" -"2010-06-10",238.632919,242.671661,236.382553,241.931473,5189200,241.931473,"GOOG" -"2010-06-11",239.69104,242.77597,239.253891,242.671661,3586400,242.671661,"GOOG" -"2010-06-14",245.642334,245.652267,240.033813,240.033813,4107200,240.033813,"GOOG" -"2010-06-15",239.979172,248.583206,239.532074,247.385986,8574600,247.385986,"GOOG" -"2010-06-16",246.481873,250.371567,246.452072,249.015396,4608200,249.015396,"GOOG" -"2010-06-17",250.098358,251.300537,246.740189,248.42424,3980200,248.42424,"GOOG" -"2010-06-18",249.631393,250.108292,247.455536,248.399399,5783000,248.399399,"GOOG" -"2010-06-21",248.334824,248.866364,240.878311,242.701462,6005600,242.701462,"GOOG" -"2010-06-22",243.367126,246.69548,241.295609,241.553925,4468200,241.553925,"GOOG" -"2010-06-23",241.871857,241.871857,237.535065,239.467499,4084500,239.467499,"GOOG" -"2010-06-24",238.280212,239.815231,235.100891,236.014954,3811700,236.014954,"GOOG" -"2010-06-25",236.988617,237.281708,233.759613,234.812775,4519500,234.812775,"GOOG" -"2010-06-28",234.768066,237.23204,232.989624,234.514709,3547400,234.514709,"GOOG" -"2010-06-29",230.222626,230.774033,224.102432,225.662277,7049700,225.662277,"GOOG" -"2010-06-30",226.010025,227.435745,220.923111,221.037369,7253300,221.037369,"GOOG" -"2010-07-01",221.206268,222.751221,215.41394,218.325012,7072900,218.325012,"GOOG" -"2010-07-02",219.383118,219.710999,216.591278,216.864502,3897100,216.864502,"GOOG" -"2010-07-06",220.56543,222.38858,215.41394,216.626053,5153400,216.626053,"GOOG" -"2010-07-07",217.738815,224.186874,216.283279,223.645401,6300000,223.645401,"GOOG" -"2010-07-08",225.309586,227.187363,223.377151,226.804855,5372400,226.804855,"GOOG" -"2010-07-09",234.455093,235.100891,229.89476,232.234543,8719300,232.234543,"GOOG" -"2010-07-12",234.658768,238.170929,234.017944,236.377594,6712100,236.377594,"GOOG" -"2010-07-13",239.566849,244.902145,238.588211,243.019394,8004200,243.019394,"GOOG" -"2010-07-14",243.357193,245.319427,241.658249,244.082474,6276500,244.082474,"GOOG" -"2010-07-15",244.276215,245.751617,239.780457,245.413818,9779600,245.413818,"GOOG" -"2010-07-16",233.044266,233.759613,228.275284,228.319992,15751300,228.319992,"GOOG" -"2010-07-19",229.015472,233.307556,227.281754,231.583771,9159800,231.583771,"GOOG" -"2010-07-20",229.025406,239.934464,228.811798,239.238983,8161600,239.238983,"GOOG" -"2010-07-21",240.436188,241.280701,236.178879,237.207199,6601800,237.207199,"GOOG" -"2010-07-22",240.05368,242.91011,239.681107,240.838577,4323200,240.838577,"GOOG" -"2010-07-23",238.831635,243.7099,238.454086,243.446609,4558200,243.446609,"GOOG" -"2010-07-26",242.964752,243.789383,240.873352,242.905136,4016200,242.905136,"GOOG" -"2010-07-27",243.704941,247.142578,243.501266,244.723312,4934200,244.723312,"GOOG" -"2010-07-28",245.87085,246.024841,239.775497,240.610062,5024400,240.610062,"GOOG" -"2010-07-29",241.404892,242.860428,238.116287,240.927994,5385700,240.927994,"GOOG" -"2010-07-30",238.275253,242.105331,238.021896,240.858444,4315900,240.858444,"GOOG" -"2010-08-02",242.91507,245.046204,241.896698,243.620483,3741500,243.620483,"GOOG" -"2010-08-03",243.665192,244.638855,241.807281,243.332352,3628000,243.332352,"GOOG" -"2010-08-04",244.499771,251.861877,243.938416,251.524078,7674500,251.524078,"GOOG" -"2010-08-05",251.310471,252.656708,250.153,252.408325,4872200,252.408325,"GOOG" -"2010-08-06",251.067047,251.235947,246.422256,248.49379,6682100,248.49379,"GOOG" -"2010-08-09",249.502228,251.11673,249.060104,251.042206,3768600,251.042206,"GOOG" -"2010-08-10",249.55191,251.365112,247.674118,250.227509,4174800,250.227509,"GOOG" -"2010-08-11",247.256836,247.390961,244.161957,244.281189,4474900,244.281189,"GOOG" -"2010-08-12",240.406387,245.776459,239.696014,244.415314,4437900,244.415314,"GOOG" -"2010-08-13",242.920044,244.007965,241.434692,241.603607,3894500,241.603607,"GOOG" -"2010-08-16",240.277222,243.352234,238.69751,241.226059,2626900,241.226059,"GOOG" -"2010-08-17",242.686554,245.751617,241.444641,243.675125,3805800,243.675125,"GOOG" -"2010-08-18",243.635391,243.848999,239.219116,239.517166,5407600,239.517166,"GOOG" -"2010-08-19",238.950851,239.696014,232.115311,232.472992,7900900,232.472992,"GOOG" -"2010-08-20",232.472992,234.271286,229.020447,229.517212,7886100,229.517212,"GOOG" -"2010-08-23",229.258896,232.612076,227.386078,230.535583,6011200,230.535583,"GOOG" -"2010-08-24",227.37117,227.70401,224.003082,224.236557,5561200,224.236557,"GOOG" -"2010-08-25",223.546051,227.425812,223.546051,225.841125,5217800,225.841125,"GOOG" -"2010-08-26",226.556473,227.152588,223.764633,224.032883,3577000,224.032883,"GOOG" -"2010-08-27",224.81778,228.508774,222.378647,227.932526,4654800,227.932526,"GOOG" -"2010-08-30",228.091492,228.394516,224.74823,224.882355,2478700,224.882355,"GOOG" -"2010-08-31",223.600693,225.965317,222.552505,223.555984,3918800,223.555984,"GOOG" -"2010-09-01",226.019958,230.967773,224.787964,228.677673,6498500,228.677673,"GOOG" -"2010-09-02",229.924561,230.714432,228.66774,230.09346,3390200,230.09346,"GOOG" -"2010-09-03",233.739746,234.415359,232.209702,233.630463,5113700,233.630463,"GOOG" -"2010-09-07",230.749191,232.28421,230.013977,230.699524,3441900,230.699524,"GOOG" -"2010-09-08",231.091965,234.723358,230.754166,233.769562,4834800,233.769562,"GOOG" -"2010-09-09",237.371124,238.647827,233.769562,236.551468,4892700,236.551468,"GOOG" -"2010-09-10",237.96228,238.344803,236.00502,236.531586,3974200,236.531586,"GOOG" -"2010-09-13",238.89621,240.610062,238.215637,239.576782,4512100,239.576782,"GOOG" -"2010-09-14",239.447617,240.808777,238.488861,238.662735,4461700,238.662735,"GOOG" -"2010-09-15",238.424286,239.388016,237.703964,238.767044,4836800,238.767044,"GOOG" -"2010-09-16",238.424286,239.666199,238.156021,238.975693,3964600,238.975693,"GOOG" -"2010-09-17",240.311996,244.012924,239.035309,243.491318,11356500,243.491318,"GOOG" -"2010-09-20",244.658737,253.555862,244.440155,252.497742,8864300,252.497742,"GOOG" -"2010-09-21",253.193222,258.309937,252.810715,255.071014,8990600,255.071014,"GOOG" -"2010-09-22",254.772949,257.217041,254.186768,256.332794,5107100,256.332794,"GOOG" -"2010-09-23",255.642288,258.165894,253.997986,255.080948,4664900,255.080948,"GOOG" -"2010-09-24",259.184265,262.209564,257.455505,261.941315,6757400,261.941315,"GOOG" -"2010-09-27",262.716278,266.69043,262.716278,263.491241,6255100,263.491241,"GOOG" -"2010-09-28",265.016327,265.070984,257.549896,261.881714,7356800,261.881714,"GOOG" -"2010-09-29",262.219513,264.748077,260.659668,262.140045,4372600,262.140045,"GOOG" -"2010-09-30",262.87027,264.216522,257.783356,261.196167,6530300,261.196167,"GOOG" -"2010-10-01",263.287567,263.595551,259.810181,261.111725,4478900,261.111725,"GOOG" -"2010-10-04",260.77887,262.418213,257.748596,259.487274,3906100,259.487274,"GOOG" -"2010-10-05",262.482788,268.255249,261.5737,267.375977,7059700,267.375977,"GOOG" -"2010-10-06",267.887634,268.230408,263.257751,265.448517,5560400,265.448517,"GOOG" -"2010-10-07",266.372498,266.864319,262.860352,263.292542,4822600,263.292542,"GOOG" -"2010-10-08",264.663605,267.063019,262.105255,266.442047,5755600,266.442047,"GOOG" -"2010-10-11",267.500183,270.540405,266.849396,267.679016,5286700,267.679016,"GOOG" -"2010-10-12",268.31488,271.230896,267.15741,268.94577,7556000,268.94577,"GOOG" -"2010-10-13",271.732635,271.976044,269.41272,269.894592,6150800,269.894592,"GOOG" -"2010-10-14",270.331757,270.863281,266.819611,268.717255,13354400,268.717255,"GOOG" -"2010-10-15",297.698761,298.876099,293.88855,298.781708,29842300,298.781708,"GOOG" -"2010-10-18",298.334625,307.842773,298.334625,306.859192,14288600,306.859192,"GOOG" -"2010-10-19",302.457794,305.423523,299.482147,301.951111,9235400,301.951111,"GOOG" -"2010-10-20",302.105103,306.695251,301.78717,302.025604,7095900,302.025604,"GOOG" -"2010-10-21",303.779205,306.009705,301.042023,304.01767,5878900,304.01767,"GOOG" -"2010-10-22",303.98288,305.423523,303.053925,304.285919,4541500,304.285919,"GOOG" -"2010-10-25",305.80603,310.351471,305.498016,306.258087,6357800,306.258087,"GOOG" -"2010-10-26",304.569061,308.607819,303.540771,307.3013,5058400,307.3013,"GOOG" -"2010-10-27",305.895447,307.996765,304.186554,306.243195,4512900,306.243195,"GOOG" -"2010-10-28",308.021606,308.493561,304.668427,307.291351,4396900,307.291351,"GOOG" -"2010-10-29",306.54126,307.5,304.514435,304.867126,4586200,304.867126,"GOOG" -"2010-11-01",305.87558,308.324646,303.630188,305.512939,6214200,305.512939,"GOOG" -"2010-11-02",307.33609,307.996765,305.304291,305.811005,4021000,305.811005,"GOOG" -"2010-11-03",306.754852,308.905853,304.767792,308.086182,6804800,308.086182,"GOOG" -"2010-11-04",310.301788,312.924713,309.039978,310.117981,7188000,310.117981,"GOOG" -"2010-11-05",309.576508,310.72403,308.548187,310.520355,3554300,310.520355,"GOOG" -"2010-11-08",309.993774,312.711121,309.551666,311.359894,4229900,311.359894,"GOOG" -"2010-11-09",312.964478,313.386719,308.250122,310.391205,4503300,310.391205,"GOOG" -"2010-11-10",309.03006,309.487091,306.759827,309.42746,5026400,309.42746,"GOOG" -"2010-11-11",307.847748,307.922272,305.120483,306.600861,4552600,306.600861,"GOOG" -"2010-11-12",305.0112,306.456787,298.662476,299.69577,6830000,299.69577,"GOOG" -"2010-11-15",299.591461,300.048462,295.105621,295.811035,7003000,295.811035,"GOOG" -"2010-11-16",294.464783,297.013214,289.839874,289.973999,6657700,289.973999,"GOOG" -"2010-11-17",290.609863,292.845337,288.80658,289.889557,4916700,289.889557,"GOOG" -"2010-11-18",292.596924,298.051453,292.378357,296.352509,5213600,296.352509,"GOOG" -"2010-11-19",296.571106,297.013214,293.262604,293.506012,4624800,293.506012,"GOOG" -"2010-11-22",291.836884,294.802582,289.492126,293.699768,4401600,293.699768,"GOOG" -"2010-11-23",291.608368,292.601898,287.231842,289.621307,4353200,289.621307,"GOOG" -"2010-11-24",291.757385,296.372375,291.628235,295.562653,4823800,295.562653,"GOOG" -"2010-11-26",293.322235,294.574066,291.603394,293.093719,2639200,293.093719,"GOOG" -"2010-11-29",292.681396,292.994354,288.101166,289.174194,5756600,289.174194,"GOOG" -"2010-11-30",285.304382,285.304382,274.867249,276.059509,14327300,276.059509,"GOOG" -"2010-12-01",279.680939,283.938263,279.382874,280.351593,7557000,280.351593,"GOOG" -"2010-12-02",282.492645,284.812561,280.848358,284.062439,5128800,284.062439,"GOOG" -"2010-12-03",282.885101,286.37738,282.164795,284.648621,5296500,284.648621,"GOOG" -"2010-12-06",288.40918,289.119568,286.441986,287.31131,4214700,287.31131,"GOOG" -"2010-12-07",293.724609,294.584015,291.106628,291.672943,6123900,291.672943,"GOOG" -"2010-12-08",294.072357,294.345551,289.959106,293.361969,3536600,293.361969,"GOOG" -"2010-12-09",295.021179,295.865692,292.596924,293.838867,3762000,293.838867,"GOOG" -"2010-12-10",294.653564,295.075806,293.237762,294.191559,3431500,294.191559,"GOOG" -"2010-12-13",296.630707,299.551697,295.125488,295.388794,4828000,295.388794,"GOOG" -"2010-12-14",296.615814,297.211914,294.325684,295.532837,3307900,295.532837,"GOOG" -"2010-12-15",295.180145,296.297882,292.671448,293.242737,4363500,293.242737,"GOOG" -"2010-12-16",294.509491,294.966522,292.134949,293.943176,3214400,293.943176,"GOOG" -"2010-12-17",293.590485,294.365448,291.936249,293.491119,6214200,293.491119,"GOOG" -"2010-12-20",295.403687,297.00824,292.42804,295.607361,3972200,295.607361,"GOOG" -"2010-12-21",297.351013,300.406158,296.874115,299.586487,3783400,299.586487,"GOOG" -"2010-12-22",300.048462,301.538788,299.690796,300.788666,2430700,300.788666,"GOOG" -"2010-12-23",300.714142,301.042023,299.069824,300.16272,2236000,300.16272,"GOOG" -"2010-12-27",299.422546,299.939178,297.813019,299.243713,2431900,299.243713,"GOOG" -"2010-12-28",299.079773,299.983887,297.072815,297.524902,2143400,297.524902,"GOOG" -"2010-12-29",299.054932,299.258606,297.524902,298.558167,2051600,298.558167,"GOOG" -"2010-12-30",297.067871,298.722107,296.764832,297.495087,1991800,297.495087,"GOOG" -"2010-12-31",296.441925,297.276489,294.102142,295.065887,3098500,295.065887,"GOOG" -"2011-01-03",296.312775,300.838348,296.312775,300.222351,4761100,300.222351,"GOOG" -"2011-01-04",300.853241,301.131439,298.121002,299.114563,3672700,299.114563,"GOOG" -"2011-01-05",298.096161,303.193024,298.086243,302.567078,5097500,302.567078,"GOOG" -"2011-01-06",303.366882,307.216858,303.053925,304.767792,4142300,304.767792,"GOOG" -"2011-01-07",305.964996,307.127441,303.093658,306.228271,4229700,306.228271,"GOOG" -"2011-01-10",305.413574,305.706665,302.313751,305.120483,3178800,305.120483,"GOOG" -"2011-01-11",306.859192,307.400665,305.264557,306.014679,2897200,306.014679,"GOOG" -"2011-01-12",307.673889,307.673889,305.398682,306.441895,3286500,306.441895,"GOOG" -"2011-01-13",306.491577,307.832855,305.095642,306.352478,2685300,306.352478,"GOOG" -"2011-01-14",306.70517,310.117981,306.546204,310.073273,4761900,310.073273,"GOOG" -"2011-01-18",311.007202,318.920715,310.614746,317.748352,7280900,317.748352,"GOOG" -"2011-01-19",318.985321,319.402588,312.795563,313.833801,6856500,313.833801,"GOOG" -"2011-01-20",314.062317,314.991272,309.631134,311.359894,11042800,311.359894,"GOOG" -"2011-01-21",317.723511,318.791565,303.704681,303.938171,17924600,303.938171,"GOOG" -"2011-01-24",301.82193,304.266052,298.672424,303.565613,9258000,303.565613,"GOOG" -"2011-01-25",302.134918,308.339539,301.300323,307.952057,7340900,307.952057,"GOOG" -"2011-01-26",308.160706,309.233734,305.652039,306.258087,4102600,306.258087,"GOOG" -"2011-01-27",306.948608,307.847748,304.643585,306.402161,4064500,306.402161,"GOOG" -"2011-01-28",307.53479,308.175629,297.942169,298.553192,8517100,298.553192,"GOOG" -"2011-01-31",299.849762,300.281952,295.850769,298.240234,5646300,298.240234,"GOOG" -"2011-02-01",300.291901,304.693268,299.606354,303.545715,5526100,303.545715,"GOOG" -"2011-02-02",303.525848,305.185059,301.802063,304.022614,3544200,304.022614,"GOOG" -"2011-02-03",302.770782,303.74939,301.106598,303.103607,3009500,303.103607,"GOOG" -"2011-02-04",303.103607,303.744446,301.345032,303.51593,3121700,303.51593,"GOOG" -"2011-02-07",303.108582,307.196991,302.636627,305.160217,3622400,305.160217,"GOOG" -"2011-02-08",305.478149,307.812988,305.269501,307.192017,3411700,307.192017,"GOOG" -"2011-02-09",306.441895,307.723541,304.191528,306.258087,3708900,306.258087,"GOOG" -"2011-02-10",304.966492,306.754852,303.804047,306.228271,4699100,306.228271,"GOOG" -"2011-02-11",304.911835,310.480621,304.519409,310.232239,5213400,310.232239,"GOOG" -"2011-02-14",309.655975,312.785645,308.016663,312.045441,4283500,312.045441,"GOOG" -"2011-02-15",311.633118,313.009186,309.536774,310.05838,4211000,310.05838,"GOOG" -"2011-02-16",310.793579,311.225769,309.039978,310.09314,3389800,310.09314,"GOOG" -"2011-02-17",308.617737,311.598358,308.135864,310.609772,2976800,310.609772,"GOOG" -"2011-02-18",310.977386,313.550659,310.073273,313.004211,6477500,313.004211,"GOOG" -"2011-02-22",308.011688,310.445862,301.921295,303.133423,7327100,303.133423,"GOOG" -"2011-02-23",303.193024,305.363892,300.048462,303.684814,5816600,303.684814,"GOOG" -"2011-02-24",303.719604,304.564117,298.732025,302.442902,5458600,302.442902,"GOOG" -"2011-02-25",303.953064,305.37384,302.780701,303.04895,3889900,303.04895,"GOOG" -"2011-02-28",303.029083,306.253113,302.040527,304.718109,4592600,304.718109,"GOOG" -"2011-03-01",306.893951,307.609283,297.713654,298.438934,6689500,298.438934,"GOOG" -"2011-03-02",297.962036,301.042023,295.671936,298.453857,4079700,298.453857,"GOOG" -"2011-03-03",301.230774,303.769287,300.545258,302.810516,3915700,302.810516,"GOOG" -"2011-03-04",302.199493,302.522369,298.160767,298.369385,6061100,298.369385,"GOOG" -"2011-03-07",298.334625,299.89447,291.603394,293.918335,6970400,293.918335,"GOOG" -"2011-03-08",294.549255,297.057922,293.193054,294.241241,4599400,294.241241,"GOOG" -"2011-03-09",293.590485,295.334137,290.982452,293.972992,4330000,293.972992,"GOOG" -"2011-03-10",290.82843,291.414642,287.852783,288.275055,6296700,288.275055,"GOOG" -"2011-03-11",287.24176,288.126007,284.812561,286.491638,6103300,286.491638,"GOOG" -"2011-03-14",284.549286,287.27655,282.174713,283.153351,5668700,283.153351,"GOOG" -"2011-03-15",276.94873,283.65509,275.95517,282.939758,8063300,282.939758,"GOOG" -"2011-03-16",282.169769,283.054016,273.858826,276.75,7646200,276.75,"GOOG" -"2011-03-17",280.416168,282.66156,278.458893,278.866241,5836200,278.866241,"GOOG" -"2011-03-18",280.495636,282.159821,278.061493,278.717224,6640000,278.717224,"GOOG" -"2011-03-21",283.267609,288.026672,282.671509,286.387329,6081000,286.387329,"GOOG" -"2011-03-22",286.769836,287.7435,284.405212,286.794678,3798200,286.794678,"GOOG" -"2011-03-23",285.736572,289.343109,284.151855,289.199036,3655900,289.199036,"GOOG" -"2011-03-24",290.823486,292.293915,287.529907,291.548767,4224600,291.548767,"GOOG" -"2011-03-25",291.543793,291.558685,287.748474,287.996857,5754000,287.996857,"GOOG" -"2011-03-28",289.154327,290.604889,285.498108,285.821014,4465500,285.821014,"GOOG" -"2011-03-29",286.138947,289.064911,284.653595,288.985443,3230400,288.985443,"GOOG" -"2011-03-30",290.30188,290.858246,288.414154,289.04007,2863000,289.04007,"GOOG" -"2011-03-31",289.616333,292.179657,288.990387,291.484161,4085100,291.484161,"GOOG" -"2011-04-01",292.477722,295.671936,292.477722,293.987885,5260300,293.987885,"GOOG" -"2011-04-04",294.584015,295.448395,289.666016,291.941193,4135600,291.941193,"GOOG" -"2011-04-05",288.662537,288.866211,281.012299,282.706268,12173500,282.706268,"GOOG" -"2011-04-06",284.241272,285.721649,282.164795,285.234833,5371200,285.234833,"GOOG" -"2011-04-07",286.004822,288.443939,285.239777,288.126007,5095900,288.126007,"GOOG" -"2011-04-08",290.555206,290.555206,287.162292,287.211975,3828300,287.211975,"GOOG" -"2011-04-11",286.238281,287.182159,284.648621,286.819519,3740500,286.819519,"GOOG" -"2011-04-12",285.642181,286.591003,282.189636,283.461365,4198200,283.461365,"GOOG" -"2011-04-13",285.895538,286.933777,284.027679,286.278046,4165600,286.278046,"GOOG" -"2011-04-14",285.736572,287.852783,284.201538,287.385834,10983500,287.385834,"GOOG" -"2011-04-15",270.883179,271.111694,263.317383,263.635315,28269900,263.635315,"GOOG" -"2011-04-18",261.509125,262.125122,257.82312,261.717773,10145100,261.717773,"GOOG" -"2011-04-19",263.262726,263.724731,258.766968,259.079926,5403000,259.079926,"GOOG" -"2011-04-20",261.250824,261.707855,259.010376,261.166351,6159800,261.166351,"GOOG" -"2011-04-21",262.04068,262.433136,259.507141,260.853394,4972200,260.853394,"GOOG" -"2011-04-25",260.927917,261.797272,259.31839,260.828552,3282700,260.828552,"GOOG" -"2011-04-26",261.558807,266.983521,260.908051,264.688446,7045400,264.688446,"GOOG" -"2011-04-27",267.261719,267.316376,265.448517,267.142487,4626600,267.142487,"GOOG" -"2011-04-28",267.291534,267.88269,265.314392,267.246826,4025800,267.246826,"GOOG" -"2011-04-29",268.255249,270.292023,267.515076,270.292023,8511900,270.292023,"GOOG" -"2011-05-02",271.086853,271.101746,266.824554,267.539917,4295100,267.539917,"GOOG" -"2011-05-03",266.829529,269.253754,263.10376,265.220001,4190000,265.220001,"GOOG" -"2011-05-04",265.855865,267.758484,264.787811,266.163849,4261500,266.163849,"GOOG" -"2011-05-05",265.205109,267.967133,264.032715,265.408783,4021400,265.408783,"GOOG" -"2011-05-06",267.336243,268.98053,265.86084,265.920441,4138900,265.920441,"GOOG" -"2011-05-09",265.771423,267.505127,263.834015,267.102753,3922600,267.102753,"GOOG" -"2011-05-10",268.255249,270.455933,267.033203,269.57666,4112300,269.57666,"GOOG" -"2011-05-11",268.324799,270.018799,265.120636,265.994965,4707900,265.994965,"GOOG" -"2011-05-12",265.890625,266.735138,263.739624,265.796265,2915300,265.796265,"GOOG" -"2011-05-13",265.577667,266.228455,262.815643,263.064026,4244700,263.064026,"GOOG" -"2011-05-16",261.454498,261.931396,256.531525,257.534973,5954800,257.534973,"GOOG" -"2011-05-17",256.049652,263.893616,255.850937,263.516083,6650100,263.516083,"GOOG" -"2011-05-18",263.059052,263.451508,261.151459,263.193176,3931800,263.193176,"GOOG" -"2011-05-19",264.643738,266.536438,263.148468,263.908539,4969400,263.908539,"GOOG" -"2011-05-20",264.181763,264.276154,259.874756,260.321869,4665100,260.321869,"GOOG" -"2011-05-23",256.630859,258.319885,255.041199,257.520081,4629800,257.520081,"GOOG" -"2011-05-24",258.503693,260.287079,257.400848,257.455505,3824600,257.455505,"GOOG" -"2011-05-25",256.9935,259.695923,256.953766,258.155945,2620100,258.155945,"GOOG" -"2011-05-26",257.177307,259.373016,255.836029,257.39093,4264500,257.39093,"GOOG" -"2011-05-27",257.564789,259.209106,256.481842,258.766968,3514100,258.766968,"GOOG" -"2011-05-31",260.803711,262.815643,260.058563,262.80072,5409400,262.80072,"GOOG" -"2011-06-01",262.313904,264.877228,260.957733,261.101776,5950200,261.101776,"GOOG" -"2011-06-02",262.080414,263.436584,259.55188,262.323822,4437700,262.323822,"GOOG" -"2011-06-03",259.313416,262.095337,259.065033,259.849915,3519600,259.849915,"GOOG" -"2011-06-06",260.07843,261.707855,257.947296,258.846466,3909300,258.846466,"GOOG" -"2011-06-07",259.755554,260.619904,257.818146,257.838013,3839900,257.838013,"GOOG" -"2011-06-08",256.5961,258.935883,256.223511,257.907562,3328200,257.907562,"GOOG" -"2011-06-09",258.319885,258.319885,256.153961,256.695435,3400000,256.695435,"GOOG" -"2011-06-10",255.379013,256.675568,252.999481,253.108765,4911400,253.108765,"GOOG" -"2011-06-13",253.352188,253.451538,249.462494,250.734222,4886100,250.734222,"GOOG" -"2011-06-14",252.433167,255.379013,251.856918,252.54245,4713300,252.54245,"GOOG" -"2011-06-15",250.88324,252.532516,248.687531,249.84996,4173400,249.84996,"GOOG" -"2011-06-16",249.780426,251.64827,246.730255,248.568298,5549800,248.568298,"GOOG" -"2011-06-17",251.454529,251.707886,240.833603,240.942902,10558900,240.942902,"GOOG" -"2011-06-20",240.932968,241.543991,238.066605,240.724319,6096500,240.724319,"GOOG" -"2011-06-21",242.020889,245.374084,240.798828,244.90712,5566600,244.90712,"GOOG" -"2011-06-22",244.137131,244.584213,241.792374,241.931473,4845500,241.931473,"GOOG" -"2011-06-23",239.507233,239.869873,235.334381,238.558411,9665800,238.558411,"GOOG" -"2011-06-24",238.786926,238.821701,234.981674,235.905655,7660700,235.905655,"GOOG" -"2011-06-27",235.468506,242.621979,235.269791,239.840073,6934100,239.840073,"GOOG" -"2011-06-28",240.446136,246.50174,240.446136,245.230011,5465500,245.230011,"GOOG" -"2011-06-29",246.66568,248.508698,244.599121,247.177353,4716300,247.177353,"GOOG" -"2011-06-30",249.373062,251.697952,249.129654,251.553879,4888300,251.553879,"GOOG" -"2011-07-01",251.732727,258.906067,251.553879,258.831543,7320500,258.831543,"GOOG" -"2011-07-05",260.952759,265.970123,260.952759,264.499695,7748300,264.499695,"GOOG" -"2011-07-06",265.026245,267.515076,264.79776,265.950256,5426200,265.950256,"GOOG" -"2011-07-07",268.752014,273.56076,266.208557,271.533936,7922100,271.533936,"GOOG" -"2011-07-08",264.753052,267.08786,261.931396,264.276154,9602400,264.276154,"GOOG" -"2011-07-11",262.383453,266.25824,261.052094,261.936371,5715400,261.936371,"GOOG" -"2011-07-12",262.373505,267.967133,261.300507,265.279602,5719300,265.279602,"GOOG" -"2011-07-13",266.764954,270.24234,266.506622,267.390869,5616600,267.390869,"GOOG" -"2011-07-14",267.818115,269.24881,261.663147,262.760986,13385300,262.760986,"GOOG" -"2011-07-15",296.819489,298.185577,292.179657,296.879089,27642700,296.879089,"GOOG" -"2011-07-18",294.330658,299.079773,294.08725,295.54776,8994600,295.54776,"GOOG" -"2011-07-19",296.14386,300.386292,295.840851,299.328156,5973600,299.328156,"GOOG" -"2011-07-20",299.144348,299.467255,295.751434,295.751434,4484500,295.751434,"GOOG" -"2011-07-21",295.095673,302.065369,295.085754,301.533813,6984000,301.533813,"GOOG" -"2011-07-22",300.738983,307.748383,300.182587,307.117493,7102100,307.117493,"GOOG" -"2011-07-25",304.698242,310.684296,304.519409,307.490082,6303900,307.490082,"GOOG" -"2011-07-26",307.028076,311.722534,306.615753,309.248627,4716100,309.248627,"GOOG" -"2011-07-27",306.595886,308.468719,300.421051,301.648071,7919900,301.648071,"GOOG" -"2011-07-28",300.639618,305.999756,299.551697,303.496063,6257100,303.496063,"GOOG" -"2011-07-29",300.16272,305.493073,299.89447,299.89447,8328500,299.89447,"GOOG" -"2011-08-01",303.635132,305.761322,297.654053,301.42453,7983700,301.42453,"GOOG" -"2011-08-02",301.042023,302.865143,293.873627,294.28595,6442700,294.28595,"GOOG" -"2011-08-03",295.214905,299.551697,289.929291,298.642609,7701100,298.642609,"GOOG" -"2011-08-04",295.329163,297.490112,286.869202,286.894043,9893100,286.894043,"GOOG" -"2011-08-05",289.387817,293.093719,279.184174,287.649109,11935200,287.649109,"GOOG" -"2011-08-08",279.671021,282.66156,270.416199,271.245819,15090600,271.245819,"GOOG" -"2011-08-09",278.687408,285.448425,268.756989,284.852325,13023500,284.852325,"GOOG" -"2011-08-10",278.87619,280.237335,272.095276,272.73114,10809000,272.73114,"GOOG" -"2011-08-11",275.120605,282.413177,272.433075,279.248749,9723900,279.248749,"GOOG" -"2011-08-12",282.909943,283.406708,278.389343,280.063446,6349600,280.063446,"GOOG" -"2011-08-15",274.92688,280.669525,271.260712,276.814575,14382600,276.814575,"GOOG" -"2011-08-16",274.430084,274.435059,263.436584,267.758484,13968900,267.758484,"GOOG" -"2011-08-17",268.270172,270.088348,263.670074,264.852386,8211200,264.852386,"GOOG" -"2011-08-18",260.043671,260.749084,248.627914,250.808731,12663100,250.808731,"GOOG" -"2011-08-19",248.056625,255.771454,243.844025,243.87384,10890300,243.87384,"GOOG" -"2011-08-22",250.371567,251.861877,245.667175,247.475418,9875500,247.475418,"GOOG" -"2011-08-23",250.123184,259.020325,247.917542,257.733704,8750000,257.733704,"GOOG" -"2011-08-24",257.98703,263.287567,256.943817,259.954254,7235600,259.954254,"GOOG" -"2011-08-25",263.476349,266.899078,257.475372,258.339752,6628600,258.339752,"GOOG" -"2011-08-26",258.314911,263.511108,254.912048,261.727722,7239200,261.727722,"GOOG" -"2011-08-29",265.552826,267.982025,265.056061,267.798218,4701900,267.798218,"GOOG" -"2011-08-30",267.35611,269.740601,263.689941,268.602997,6016800,268.602997,"GOOG" -"2011-08-31",270.609955,271.384888,266.268188,268.732147,5421500,268.732147,"GOOG" -"2011-09-01",268.627838,270.157898,263.893616,264.52948,4862300,264.52948,"GOOG" -"2011-09-02",260.540436,262.254303,258.682526,260.724243,4833500,260.724243,"GOOG" -"2011-09-06",253.749603,259.690948,253.600571,259.402832,5466900,259.402832,"GOOG" -"2011-09-07",263.511108,266.238373,261.995972,265.289551,5547400,265.289551,"GOOG" -"2011-09-08",265.175293,267.808167,264.231415,265.751556,4791800,265.751556,"GOOG" -"2011-09-09",263.983032,265.597534,258.911041,260.729218,6580000,260.729218,"GOOG" -"2011-09-12",257.306458,264.276154,257.077942,263.347168,5375400,263.347168,"GOOG" -"2011-09-13",264.281097,265.215027,260.008881,263.049133,4739000,263.049133,"GOOG" -"2011-09-14",264.574188,266.740112,261.21106,264.315887,5423800,264.315887,"GOOG" -"2011-09-15",266.019806,270.729156,265.552826,269.526978,5960000,269.526978,"GOOG" -"2011-09-16",270.63974,271.653168,269.815125,271.573669,7114500,271.573669,"GOOG" -"2011-09-19",268.429138,273.173279,265.960175,271.568695,4968800,271.568695,"GOOG" -"2011-09-20",272.924896,277.455414,269.581635,271.548828,5594200,271.548828,"GOOG" -"2011-09-21",272.075409,275.706787,267.688934,267.857849,5061300,267.857849,"GOOG" -"2011-09-22",261.424683,262.681519,255.339264,258.647736,8857800,258.647736,"GOOG" -"2011-09-23",256.610992,261.509125,255.587646,261.057068,5590600,261.057068,"GOOG" -"2011-09-26",261.921448,264.743103,254.96669,264.226471,5302500,264.226471,"GOOG" -"2011-09-27",267.361084,271.757477,266.29303,267.927399,6060900,267.927399,"GOOG" -"2011-09-28",269.000397,270.252258,262.144989,262.711304,4556000,262.711304,"GOOG" -"2011-09-29",266.288055,266.913971,258.026794,262.045654,5850900,262.045654,"GOOG" -"2011-09-30",258.424194,260.306946,255.52803,255.855911,5482500,255.855911,"GOOG" -"2011-10-03",253.277679,254.345734,245.90065,246.158966,9006900,246.158966,"GOOG" -"2011-10-04",243.431717,250.093384,238.747177,249.328354,8371600,249.328354,"GOOG" -"2011-10-05",246.571289,252.259293,238.831635,250.719315,9127100,250.719315,"GOOG" -"2011-10-06",252.11026,255.950287,249.676102,255.691971,6893100,255.691971,"GOOG" -"2011-10-07",256.745117,258.568268,253.501221,255.895645,5748800,255.895645,"GOOG" -"2011-10-10",260.893127,266.998444,259.909546,266.849396,4674500,266.849396,"GOOG" -"2011-10-11",265.006378,271.633301,265.006378,269.834991,5743800,269.834991,"GOOG" -"2011-10-12",272.293976,275.821045,270.555298,272.477783,6396800,272.477783,"GOOG" -"2011-10-13",273.237854,277.693878,272.239349,277.688904,11449000,277.688904,"GOOG" -"2011-10-14",297.798096,297.862701,291.886566,293.928284,17170600,293.928284,"GOOG" -"2011-10-17",289.973999,294.002808,287.132477,289.323242,8068500,289.323242,"GOOG" -"2011-10-18",288.220398,294.365448,286.834412,293.347046,7650900,293.347046,"GOOG" -"2011-10-19",291.772308,294.117065,287.738525,288.473755,5901100,288.473755,"GOOG" -"2011-10-20",289.069885,292.542297,287.882599,289.949158,6801800,289.949158,"GOOG" -"2011-10-21",292.850281,294.459808,291.454376,293.337128,6826000,293.337128,"GOOG" -"2011-10-24",291.464294,298.046509,291.355011,296.282959,6898300,296.282959,"GOOG" -"2011-10-25",294.633698,295.577545,289.541809,289.695801,5113900,289.695801,"GOOG" -"2011-10-26",292.870148,293.183136,284.579102,291.26062,5783400,291.26062,"GOOG" -"2011-10-27",297.276489,299.402679,294.733032,297.400696,7609600,297.400696,"GOOG" -"2011-10-28",295.339111,299.203979,295.204987,298.130951,5048500,298.130951,"GOOG" -"2011-10-31",295.622253,297.90741,293.923309,294.405182,5148800,294.405182,"GOOG" -"2011-11-01",288.17569,290.86322,286.511505,287.455383,6290700,287.455383,"GOOG" -"2011-11-02",290.560181,292.080292,288.364471,290.520447,4269300,290.520447,"GOOG" -"2011-11-03",291.603394,296.819489,289.973999,296.819489,5374200,296.819489,"GOOG" -"2011-11-04",294.832397,297.932251,294.300842,296.14386,5706300,296.14386,"GOOG" -"2011-11-07",294.742981,302.423035,294.201508,302.199493,6758400,302.199493,"GOOG" -"2011-11-08",302.532318,305.199982,299.849762,304.191528,6098100,304.191528,"GOOG" -"2011-11-09",300.177643,302.726044,297.395721,298.533325,7470200,298.533325,"GOOG" -"2011-11-10",301.007233,301.017181,293.868652,295.61731,5774000,295.61731,"GOOG" -"2011-11-11",298.707184,304.067322,297.365936,302.209412,8005600,302.209412,"GOOG" -"2011-11-14",302.035553,307.042969,301.92627,304.519409,6418800,304.519409,"GOOG" -"2011-11-15",304.420044,307.042969,303.277466,306.287903,5386700,306.287903,"GOOG" -"2011-11-16",304.062378,307.152283,303.332123,303.759338,5250900,303.759338,"GOOG" -"2011-11-17",303.053925,304.166687,296.461792,298.493591,7032000,298.493591,"GOOG" -"2011-11-18",299.054932,300.296844,294.956604,295.517944,6618000,295.517944,"GOOG" -"2011-11-21",291.980957,292.348541,284.196564,288.592987,6041500,288.592987,"GOOG" -"2011-11-22",288.126007,290.594971,285.761383,288.126007,4841900,288.126007,"GOOG" -"2011-11-23",285.81604,288.250214,283.212982,283.212982,4681700,283.212982,"GOOG" -"2011-11-25",280.76886,285.279541,278.851349,279.680939,3145000,279.680939,"GOOG" -"2011-11-28",287.813049,292.507507,286.387329,292.19455,5694500,292.19455,"GOOG" -"2011-11-29",292.040558,293.272552,288.786713,289.581543,3687300,289.581543,"GOOG" -"2011-11-30",297.04303,297.817993,294.131958,297.758362,6838000,297.758362,"GOOG" -"2011-12-01",298.061401,306.009705,297.564636,304.901917,7288300,304.901917,"GOOG" -"2011-12-02",306.531311,309.983856,306.138855,308.175629,8224400,308.175629,"GOOG" -"2011-12-05",311.792084,313.908325,309.189026,310.803528,6436400,310.803528,"GOOG" -"2011-12-06",309.482117,312.278931,308.115997,309.869598,4683100,309.869598,"GOOG" -"2011-12-07",308.83136,310.808502,307.052917,309.680817,4543900,309.680817,"GOOG" -"2011-12-08",308.513428,311.697693,305.661957,306.034546,4857500,306.034546,"GOOG" -"2011-12-09",307.003235,312.532288,306.511444,311.6828,5568300,311.6828,"GOOG" -"2011-12-12",308.930695,311.066803,308.140839,310.674377,4396100,310.674377,"GOOG" -"2011-12-13",312.34848,316.223267,309.412567,310.793579,8108700,310.793579,"GOOG" -"2011-12-14",308.915802,310.142822,304.266052,307.038025,7858100,307.038025,"GOOG" -"2011-12-15",309.248627,309.983856,307.346008,307.76825,4848500,307.76825,"GOOG" -"2011-12-16",310.142822,312.626678,308.72702,310.95752,8976600,310.95752,"GOOG" -"2011-12-19",311.975891,312.219299,307.996765,308.905853,4314700,308.905853,"GOOG" -"2011-12-20",311.970917,313.87851,311.965973,313.148285,4807400,313.148285,"GOOG" -"2011-12-21",312.969421,313.868591,307.480133,310.88797,5028200,310.88797,"GOOG" -"2011-12-22",311.946106,313.823883,311.479126,312.81543,3668200,312.81543,"GOOG" -"2011-12-23",313.958008,315.289337,313.242645,314.524323,2926200,314.524323,"GOOG" -"2011-12-27",313.982849,320.162659,313.958008,318.056335,3233700,318.056335,"GOOG" -"2011-12-28",319.298279,320.416016,316.988312,317.783142,4281900,317.783142,"GOOG" -"2011-12-29",318.672333,319.422455,315.547668,319.12439,3171200,319.12439,"GOOG" -"2011-12-30",318.935638,321.290314,318.935638,320.863098,3587600,320.863098,"GOOG" -"2012-01-03",324.360352,331.916199,324.077179,330.555054,7400800,330.555054,"GOOG" -"2012-01-04",330.366272,332.959412,328.175537,331.980774,5765200,331.980774,"GOOG" -"2012-01-05",328.925659,329.839722,325.99472,327.375732,6608400,327.375732,"GOOG" -"2012-01-06",327.445282,327.867523,322.795532,322.90979,5420700,322.90979,"GOOG" -"2012-01-09",321.161163,321.409546,308.607819,309.218842,11720900,309.218842,"GOOG" -"2012-01-10",312.840271,314.852203,306.461761,309.556641,8848200,309.556641,"GOOG" -"2012-01-11",309.735474,312.661438,308.553162,310.95752,4831000,310.95752,"GOOG" -"2012-01-12",313.570526,314.400116,311.225769,312.785645,3774700,312.785645,"GOOG" -"2012-01-13",311.106537,311.44931,308.523346,310.475647,4644500,310.475647,"GOOG" -"2012-01-17",313.948059,313.948059,310.81842,312.259064,3843300,312.259064,"GOOG" -"2012-01-18",311.290344,314.951538,309.049927,314.410065,5559200,314.410065,"GOOG" -"2012-01-19",318.42395,318.42395,313.689758,317.718536,12692600,317.718536,"GOOG" -"2012-01-20",293.356995,293.590485,288.97052,291.101654,21290100,291.101654,"GOOG" -"2012-01-23",291.106628,292.42804,289.695801,290.868195,6870100,290.868195,"GOOG" -"2012-01-24",291.265594,291.941193,287.132477,288.588013,6151200,288.588013,"GOOG" -"2012-01-25",286.889069,287.485199,281.360016,282.904968,10040200,282.904968,"GOOG" -"2012-01-26",284.141937,285.38385,280.450928,282.214478,6494300,282.214478,"GOOG" -"2012-01-27",283.545807,288.284973,282.8255,288.116089,7281900,288.116089,"GOOG" -"2012-01-30",287.157318,288.126007,284.847351,286.978485,4691200,286.978485,"GOOG" -"2012-01-31",289.616333,290.113098,285.716675,288.180664,4312500,288.180664,"GOOG" -"2012-02-01",290.580048,290.858246,287.698792,288.53833,4671500,288.53833,"GOOG" -"2012-02-02",290.545288,291.310303,289.159302,290.66452,4860700,290.66452,"GOOG" -"2012-02-03",293.42157,296.605865,292.125,296.238251,6378200,296.238251,"GOOG" -"2012-02-06",295.58252,303.441406,295.085754,302.577026,7407000,302.577026,"GOOG" -"2012-02-07",301.613281,302.726044,299.92926,301.42453,4211200,301.42453,"GOOG" -"2012-02-08",302.353485,303.699738,300.416077,302.954559,3696500,302.954559,"GOOG" -"2012-02-09",304.032562,305.264557,302.532318,303.754364,4558800,303.754364,"GOOG" -"2012-02-10",301.975952,302.100128,300.048462,300.997314,4680500,300.997314,"GOOG" -"2012-02-13",303.277466,304.936676,303.039032,304.121979,3656100,304.121979,"GOOG" -"2012-02-14",303.794098,304.022614,300.426025,302.909851,3630800,302.909851,"GOOG" -"2012-02-15",304.484619,304.484619,299.33313,300.823425,4883300,300.823425,"GOOG" -"2012-02-16",299.46228,302.437927,296.933746,301.300323,5094600,301.300323,"GOOG" -"2012-02-17",300.530334,301.851746,299.253632,300.366394,4929900,300.366394,"GOOG" -"2012-02-21",299.983887,306.943634,299.492096,305.016174,4993800,305.016174,"GOOG" -"2012-02-22",304.002747,306.397186,301.394714,302.005737,3959500,302.005737,"GOOG" -"2012-02-23",301.538788,302.005737,298.23526,301.096649,4136600,301.096649,"GOOG" -"2012-02-24",301.712646,303.848755,300.798584,302.979401,3896300,302.979401,"GOOG" -"2012-02-27",301.335114,304.201477,300.575043,302.68631,3651300,302.68631,"GOOG" -"2012-02-28",303.029083,307.882507,301.876587,307.196991,5732100,307.196991,"GOOG" -"2012-02-29",307.3013,310.778687,305.761322,307.127441,6314500,307.127441,"GOOG" -"2012-03-01",309.119476,310.828369,307.077759,309.189026,4504300,309.189026,"GOOG" -"2012-03-02",308.990326,309.983856,308.155731,308.617737,3167000,308.617737,"GOOG" -"2012-03-05",308.210388,309.233734,303.71463,305.14035,3207200,305.14035,"GOOG" -"2012-03-06",302.060394,302.437927,295.001312,300.52536,6390000,300.52536,"GOOG" -"2012-03-07",302.557159,303.620239,300.972473,301.439423,2545400,301.439423,"GOOG" -"2012-03-08",303.04895,303.774231,301.215881,301.608337,2708300,301.608337,"GOOG" -"2012-03-09",302.010712,303.972961,298.061401,298.185577,5375800,298.185577,"GOOG" -"2012-03-12",298.061401,301.538788,297.693787,300.619751,3359600,300.619751,"GOOG" -"2012-03-13",302.408112,306.928711,300.818451,306.893951,4520700,306.893951,"GOOG" -"2012-03-14",305.512939,309.377808,304.747894,306.00473,5911900,306.00473,"GOOG" -"2012-03-15",306.30777,309.735474,305.428497,308.558136,4901700,308.558136,"GOOG" -"2012-03-16",308.438904,310.932678,308.021606,310.500488,6140600,310.500488,"GOOG" -"2012-03-19",309.546692,316.575989,308.612762,314.94162,4373800,314.94162,"GOOG" -"2012-03-20",313.421509,315.974884,311.608276,314.698181,3100900,314.698181,"GOOG" -"2012-03-21",315.254578,321.603271,314.211365,317.922211,4971200,317.922211,"GOOG" -"2012-03-22",317.187012,322.303711,313.461243,320.937622,4851700,320.937622,"GOOG" -"2012-03-23",321.210846,322.154694,318.379242,319.218781,3905500,319.218781,"GOOG" -"2012-03-26",320.416016,322.646484,317.703644,322.567017,3661900,322.567017,"GOOG" -"2012-03-27",321.424438,324.63855,320.31665,321.419464,4040500,321.419464,"GOOG" -"2012-03-28",323.908295,327.167084,323.436371,325.76123,5110700,325.76123,"GOOG" -"2012-03-29",324.608734,326.173553,320.068268,322.109985,3873500,322.109985,"GOOG" -"2012-03-30",323.769196,324.633575,318.428925,318.548157,4651400,318.548157,"GOOG" -"2012-04-02",318.314667,321.657928,315.368835,321.369812,4598000,321.369812,"GOOG" -"2012-04-03",320.61969,321.88147,317.256561,319.233704,4116300,319.233704,"GOOG" -"2012-04-04",317.16217,317.435394,313.510925,315.522827,3276300,315.522827,"GOOG" -"2012-04-05",314.07724,316.158691,312.254089,314.116974,4667500,314.116974,"GOOG" -"2012-04-09",312.209381,315.612244,310.624695,313.381744,4393600,313.381744,"GOOG" -"2012-04-10",314.713104,315.199921,310.25708,311.404602,4996200,311.404602,"GOOG" -"2012-04-11",314.936646,315.945068,313.61026,315.925201,4426400,315.925201,"GOOG" -"2012-04-12",319.099579,324.459717,318.06131,323.401581,11588000,323.401581,"GOOG" -"2012-04-13",321.68277,322.398102,309.755341,310.281921,16424700,310.281921,"GOOG" -"2012-04-16",309.487091,309.889465,298.886047,301.076782,11458100,301.076782,"GOOG" -"2012-04-17",302.313751,306.849243,301.543762,302.815491,6087100,302.815491,"GOOG" -"2012-04-18",302.060394,304.420044,299.457306,301.762329,5373600,301.762329,"GOOG" -"2012-04-19",300.888,306.138855,297.564636,297.713654,6632000,297.713654,"GOOG" -"2012-04-20",300.172668,302.457794,295.989868,296.104126,6156600,296.104126,"GOOG" -"2012-04-23",294.534332,297.291412,293.193054,296.869141,4424000,296.869141,"GOOG" -"2012-04-24",297.187073,301.35498,296.730072,298.692291,3883200,298.692291,"GOOG" -"2012-04-25",300.048462,303.699738,299.492096,302.889984,3665800,302.889984,"GOOG" -"2012-04-26",303.48114,307.003235,302.880066,305.746429,4212100,305.746429,"GOOG" -"2012-04-27",305.522858,306.377319,303.327148,305.502991,3293900,305.502991,"GOOG" -"2012-04-30",304.514435,306.049438,298.364441,300.470734,4845900,300.470734,"GOOG" -"2012-05-01",299.944153,303.823914,298.155792,300.262085,4030600,300.262085,"GOOG" -"2012-05-02",298.657532,302.090179,298.364441,301.667938,3243900,301.667938,"GOOG" -"2012-05-03",302.840302,305.428497,302.507477,303.535797,3760200,303.535797,"GOOG" -"2012-05-04",301.002258,301.980896,296.476715,296.556183,4443500,296.556183,"GOOG" -"2012-05-07",295.577545,303.312256,295.577545,301.812012,4014800,301.812012,"GOOG" -"2012-05-08",300.808533,306.456787,298.409149,304.41507,5389400,304.41507,"GOOG" -"2012-05-09",301.449371,306.198486,298.960541,302.606842,4687800,302.606842,"GOOG" -"2012-05-10",304.499512,306.104095,303.143341,304.84726,3091700,304.84726,"GOOG" -"2012-05-11",303.202942,305.289398,300.431,300.659485,4226000,300.659485,"GOOG" -"2012-05-14",298.448883,302.283936,298.349518,300.048462,3672500,300.048462,"GOOG" -"2012-05-15",300.719116,305.512939,299.924286,303.580505,4231500,303.580505,"GOOG" -"2012-05-16",306.983368,313.01413,305.979889,312.432922,9732900,312.432922,"GOOG" -"2012-05-17",314.867096,316.864105,308.607819,309.511932,6751200,309.511932,"GOOG" -"2012-05-18",310.530304,314.166656,296.422058,298.260101,12024600,298.260101,"GOOG" -"2012-05-21",298.314758,305.855713,298.061401,305.070801,6190800,305.070801,"GOOG" -"2012-05-22",304.737976,304.921783,296.07431,298.458801,6143400,298.458801,"GOOG" -"2012-05-23",298.881073,302.830383,296.630707,302.760834,6397400,302.760834,"GOOG" -"2012-05-24",302.611816,303.98288,297.500061,299.879578,3807000,299.879578,"GOOG" -"2012-05-25",298.558167,298.920807,292.239258,293.85376,7210200,293.85376,"GOOG" -"2012-05-29",295.97995,297.629211,292.259125,295.249695,5245300,295.249695,"GOOG" -"2012-05-30",292.179657,294.037567,289.879608,292.214417,3838100,292.214417,"GOOG" -"2012-05-31",292.457855,293.093719,287.629242,288.553253,5975200,288.553253,"GOOG" -"2012-06-01",284.047546,284.474762,282.338654,283.645172,6155600,283.645172,"GOOG" -"2012-06-04",283.267609,288.369446,283.1633,287.425568,4896900,287.425568,"GOOG" -"2012-06-05",285.865723,287.197052,281.404724,283.362,4710100,283.362,"GOOG" -"2012-06-06",286.37738,289.104645,284.95166,288.40918,4218800,288.40918,"GOOG" -"2012-06-07",291.901459,292.045532,286.759918,287.246735,3539800,287.246735,"GOOG" -"2012-06-08",286.064423,288.622772,285.433533,288.349579,2839100,288.349579,"GOOG" -"2012-06-11",290.217407,290.768829,281.514008,282.413177,5356800,282.413177,"GOOG" -"2012-06-12",283.044067,283.307373,277.485229,280.724152,6490300,280.724152,"GOOG" -"2012-06-13",279.045074,281.66803,277.534912,278.732117,3933800,278.732117,"GOOG" -"2012-06-14",278.836426,280.709259,276.461884,277.718719,4720100,277.718719,"GOOG" -"2012-06-15",278.359528,280.436035,276.745026,280.431061,6041300,280.431061,"GOOG" -"2012-06-18",279.492188,285.249725,277.818054,283.580566,5026200,283.580566,"GOOG" -"2012-06-19",284.941742,290.252197,284.708252,288.886078,4179300,288.886078,"GOOG" -"2012-06-20",288.031647,288.126007,284.901978,286.889069,4723700,286.889069,"GOOG" -"2012-06-21",288.046539,288.046539,280.043579,280.778809,4048700,280.778809,"GOOG" -"2012-06-22",282.164795,283.893555,281.081848,283.893555,4484700,283.893555,"GOOG" -"2012-06-25",281.83194,282.209503,276.874207,278.538391,3183600,278.538391,"GOOG" -"2012-06-26",279.561707,281.469299,277.932312,280.515503,2717900,280.515503,"GOOG" -"2012-06-27",282.015747,285.140442,281.181183,282.810577,3406500,282.810577,"GOOG" -"2012-06-28",281.121582,281.285522,276.804657,280.331726,3866700,280.331726,"GOOG" -"2012-06-29",285.622314,288.190613,284.251221,288.160797,5071700,288.160797,"GOOG" -"2012-07-02",289.030151,289.616333,286.387329,288.359497,3332400,288.359497,"GOOG" -"2012-07-03",288.130981,292.303833,287.132477,292.015717,2394400,292.015717,"GOOG" -"2012-07-05",292.477722,298.091217,292.368439,296.034576,4722100,296.034576,"GOOG" -"2012-07-06",294.310791,294.842346,289.526917,291.09671,4351600,291.09671,"GOOG" -"2012-07-09",290.585022,292.398224,288.746979,291.111603,3452500,291.111603,"GOOG" -"2012-07-10",293.18808,294.300842,287.500092,288.97052,3871100,288.97052,"GOOG" -"2012-07-11",286.287964,287.057953,280.644684,283.749481,7044000,283.749481,"GOOG" -"2012-07-12",281.727631,284.117096,279.228882,283.39679,4649500,283.39679,"GOOG" -"2012-07-13",284.226379,287.703766,282.438019,286.397247,3977600,286.397247,"GOOG" -"2012-07-16",286.322754,287.723633,284.042572,285.602417,2944200,285.602417,"GOOG" -"2012-07-17",287.3461,288.458862,282.363495,286.501587,3382000,286.501587,"GOOG" -"2012-07-18",286.625763,289.959106,286.203522,288.503571,3116400,288.503571,"GOOG" -"2012-07-19",291.176178,297.306305,291.106628,294.613831,9410100,294.613831,"GOOG" -"2012-07-20",302.413086,304.489594,297.157288,303.436432,13011400,303.436432,"GOOG" -"2012-07-23",298.299835,307.177124,297.192047,305.766296,7169600,305.766296,"GOOG" -"2012-07-24",305.512939,306.968475,300.217377,301.82193,4044900,301.82193,"GOOG" -"2012-07-25",302.194519,304.70816,300.729034,302.030579,3669600,302.030579,"GOOG" -"2012-07-26",305.512939,306.441895,303.043976,304.698242,3392200,304.698242,"GOOG" -"2012-07-27",307.445374,315.448303,306.754852,315.428436,7145500,315.428436,"GOOG" -"2012-07-30",315.96991,319.223755,312.716095,314.107025,4401800,314.107025,"GOOG" -"2012-07-31",312.100098,316.193481,312.080231,314.43988,3755400,314.43988,"GOOG" -"2012-08-01",316.590881,317.688751,313.649994,314.295807,3713100,314.295807,"GOOG" -"2012-08-02",310.733978,316.953522,309.690765,312.343506,3981000,312.343506,"GOOG" -"2012-08-03",317.932159,319.780151,316.014618,318.592865,3818800,318.592865,"GOOG" -"2012-08-06",317.738403,322.591858,317.544678,319.333038,3587800,319.333038,"GOOG" -"2012-08-07",318.821381,320.048401,316.178558,318.200409,3989200,318.200409,"GOOG" -"2012-08-08",317.460236,320.848206,317.187012,319.039948,2661500,319.039948,"GOOG" -"2012-08-09",320.172577,321.096588,318.687256,319.099579,2154400,319.099579,"GOOG" -"2012-08-10",317.23172,319.044922,316.009674,318.92569,2887700,318.92569,"GOOG" -"2012-08-13",321.618195,327.942047,321.25058,327.872498,6578200,327.872498,"GOOG" -"2012-08-14",327.494965,334.251007,327.370758,332.169556,7371000,332.169556,"GOOG" -"2012-08-15",332.974335,334.946503,329.904297,331.61319,4852700,331.61319,"GOOG" -"2012-08-16",331.598267,335.140228,331.384674,334.260956,3457700,334.260956,"GOOG" -"2012-08-17",334.881927,336.436798,333.679749,336.382172,4383600,336.382172,"GOOG" -"2012-08-20",335.567444,337.241577,334.156647,335.587341,3539000,335.587341,"GOOG" -"2012-08-21",334.380188,336.809387,328.945526,332.591797,4473200,332.591797,"GOOG" -"2012-08-22",331.533691,338.100983,331.195892,336.402039,3843100,336.402039,"GOOG" -"2012-08-23",334.956421,338.041382,333.332001,336.213257,3591500,336.213257,"GOOG" -"2012-08-24",335.617126,338.026459,334.86203,337.122345,2871700,337.122345,"GOOG" -"2012-08-27",329.352875,333.828766,327.48999,332.447754,5261300,332.447754,"GOOG" -"2012-08-28",330.351379,336.620605,330.222229,336.436798,4143900,336.436798,"GOOG" -"2012-08-29",336.496429,342.26886,335.89035,341.782043,6019400,341.782043,"GOOG" -"2012-08-30",339.90921,341.47403,337.892334,338.637482,3274900,338.637482,"GOOG" -"2012-08-31",339.790009,342.065186,337.822784,340.331482,4281700,340.331482,"GOOG" -"2012-09-04",340.063202,340.286774,334.573914,338.31955,3803600,338.31955,"GOOG" -"2012-09-05",337.802917,341.031921,337.375702,338.160583,3438500,338.160583,"GOOG" -"2012-09-06",340.763672,347.683655,340.152649,347.440247,6126500,347.440247,"GOOG" -"2012-09-07",347.738312,353.82373,346.580811,350.793427,6507900,350.793427,"GOOG" -"2012-09-10",352.586761,354.101898,346.938507,348.120819,5153200,348.120819,"GOOG" -"2012-09-11",346.724884,348.061188,343.267365,343.858521,3771800,343.858521,"GOOG" -"2012-09-12",342.477509,345.209747,338.240082,343.207764,5318900,343.207764,"GOOG" -"2012-09-13",344.305634,352.209229,343.038849,350.73877,5352600,350.73877,"GOOG" -"2012-09-14",352.507294,354.196289,351.220642,352.547028,5270900,352.547028,"GOOG" -"2012-09-17",351.76709,354.136688,350.222137,352.696045,3036100,352.696045,"GOOG" -"2012-09-18",351.603149,357.007996,351.106384,356.819244,4160400,356.819244,"GOOG" -"2012-09-19",356.431763,361.926025,355.890289,361.399445,6236800,361.399445,"GOOG" -"2012-09-20",359.894226,363.326904,358.279724,361.707428,5852500,361.707428,"GOOG" -"2012-09-21",363.739227,365.08548,362.700989,364.623474,12800800,364.623474,"GOOG" -"2012-09-24",363.138123,372.596619,362.765564,372.268738,7173800,372.268738,"GOOG" -"2012-09-25",374.091888,379.973633,371.414307,372.159454,12195800,372.159454,"GOOG" -"2012-09-26",372.502228,378.160431,368.105835,374.295563,11419500,374.295563,"GOOG" -"2012-09-27",377.519592,378.955261,373.396423,375.805756,7913300,375.805756,"GOOG" -"2012-09-28",374.638336,377.196686,373.148041,374.812195,5603000,374.812195,"GOOG" -"2012-10-01",377.07251,380.02829,375.661682,378.42868,6377200,378.42868,"GOOG" -"2012-10-02",380.127625,380.520081,372.710876,376.049164,5616600,376.049164,"GOOG" -"2012-10-03",375.418274,379.49176,373.669647,378.786346,4445300,378.786346,"GOOG" -"2012-10-04",378.910553,382.457489,377.246368,381.543427,4940200,381.543427,"GOOG" -"2012-10-05",382.864838,384.687988,380.033264,381.344727,5507300,381.344727,"GOOG" -"2012-10-08",378.041199,379.322876,374.638336,376.471405,3942600,376.471405,"GOOG" -"2012-10-09",377.380493,378.200165,368.865875,369.640839,6045500,369.640839,"GOOG" -"2012-10-10",368.533051,371.349731,366.759583,369.874329,4106200,369.874329,"GOOG" -"2012-10-11",374.017365,376.799286,372.720825,373.311951,4798700,373.311951,"GOOG" -"2012-10-12",373.495758,374.996002,369.645813,369.968719,4839700,369.968719,"GOOG" -"2012-10-15",368.572784,369.511688,362.989105,368.095886,6077300,368.095886,"GOOG" -"2012-10-16",367.673645,371.081482,365.850494,369.943878,4143100,369.943878,"GOOG" -"2012-10-17",369.571289,375.726257,367.73822,375.304016,4615500,375.304016,"GOOG" -"2012-10-18",375.328857,377.256317,335.815826,345.254456,25046500,345.254456,"GOOG" -"2012-10-19",350.510254,351.06665,333.828766,338.692139,23113700,338.692139,"GOOG" -"2012-10-22",338.304657,340.102966,332.686188,337.142212,8163900,337.142212,"GOOG" -"2012-10-23",333.83374,341.444244,333.828766,337.976776,5871100,337.976776,"GOOG" -"2012-10-24",341.180939,341.280304,335.453186,336.461639,5025400,336.461639,"GOOG" -"2012-10-25",337.802917,338.796448,334.578888,336.690155,4833300,336.690155,"GOOG" -"2012-10-26",336.06424,339.308136,333.431335,335.393585,3927000,335.393585,"GOOG" -"2012-10-31",337.733368,338.299683,335.319061,337.951935,3093900,337.951935,"GOOG" -"2012-11-01",337.554535,343.217712,337.167053,341.573395,4126800,341.573395,"GOOG" -"2012-11-02",345.150116,345.527679,341.464111,341.737335,4678900,341.737335,"GOOG" -"2012-11-05",340.038391,341.210754,335.59726,339.273346,3292900,339.273346,"GOOG" -"2012-11-06",340.525208,341.031921,336.585846,338.657349,3186000,338.657349,"GOOG" -"2012-11-07",335.319061,336.923645,331.091583,331.404541,4493500,331.404541,"GOOG" -"2012-11-08",332.93457,333.575409,323.510864,324.037445,5227600,324.037445,"GOOG" -"2012-11-09",325.209808,332.01059,323.048889,329.372742,6268700,329.372742,"GOOG" -"2012-11-12",329.730408,332.73587,328.299713,330.798462,2830000,330.798462,"GOOG" -"2012-11-13",329.357849,331.642975,326.988251,327.395599,3209000,327.395599,"GOOG" -"2012-11-14",328.195404,328.9505,323.148224,324.166595,3358400,324.166595,"GOOG" -"2012-11-15",322.899841,327.867523,319.869568,321.538696,3721700,321.538696,"GOOG" -"2012-11-16",320.907806,324.400085,315.945068,321.498962,6920900,321.498962,"GOOG" -"2012-11-19",325.731445,332.298706,325.646973,331.946014,4767200,331.946014,"GOOG" -"2012-11-20",332.591797,336.809387,330.137787,332.820313,4204400,332.820313,"GOOG" -"2012-11-21",332.333496,332.73587,328.066254,330.783569,4251800,330.783569,"GOOG" -"2012-11-23",332.820313,332.835236,330.897827,331.826782,1856900,331.826782,"GOOG" -"2012-11-26",331.066742,331.34491,327.380707,328.438812,4437900,328.438812,"GOOG" -"2012-11-27",327.951996,335.319061,326.873993,333.187927,5049900,333.187927,"GOOG" -"2012-11-28",331.846649,340.242065,329.799957,339.626068,6123500,339.626068,"GOOG" -"2012-11-29",341.667786,344.708008,338.796448,343.709503,5589000,343.709503,"GOOG" -"2012-11-30",343.421387,347.35083,340.629547,346.928558,6368200,346.928558,"GOOG" -"2012-12-03",348.851074,350.664276,344.812317,345.378632,4413400,345.378632,"GOOG" -"2012-12-04",345.254456,345.507813,340.634491,343.282288,4009200,343.282288,"GOOG" -"2012-12-05",343.838654,345.006073,338.960388,341.687653,3749000,341.687653,"GOOG" -"2012-12-06",341.573395,345.557495,340.043335,343.33197,2943600,343.33197,"GOOG" -"2012-12-07",345.254456,346.188385,339.005096,339.894318,3863500,339.894318,"GOOG" -"2012-12-10",340.480499,343.590271,339.685669,340.495392,2751100,340.495392,"GOOG" -"2012-12-11",342.770599,348.692108,341.63797,346.188385,5410000,346.188385,"GOOG" -"2012-12-12",347.355774,349.481964,344.499359,346.526184,4883500,346.526184,"GOOG" -"2012-12-13",355.646851,355.920074,347.51474,349.079559,6934500,349.079559,"GOOG" -"2012-12-14",347.325989,351.623016,346.958374,348.711975,4287800,348.711975,"GOOG" -"2012-12-17",350.47052,358.627472,349.735321,358.061157,6110100,358.061157,"GOOG" -"2012-12-18",355.98465,362.194275,355.214661,358.205231,6048900,358.205231,"GOOG" -"2012-12-19",358.026398,359.163971,356.024414,357.728333,3862100,357.728333,"GOOG" -"2012-12-20",359.293152,359.983643,356.168457,358.846039,3335500,358.846039,"GOOG" -"2012-12-21",354.678162,357.087494,352.964294,355.502808,7097700,355.502808,"GOOG" -"2012-12-24",354.946411,355.279236,351.449158,352.457611,1692600,352.457611,"GOOG" -"2012-12-26",351.747223,354.136688,348.935516,352.144653,2380000,352.144653,"GOOG" -"2012-12-27",351.285217,352.12973,347.047791,350.862976,3316100,350.862976,"GOOG" -"2012-12-28",348.57785,351.170959,347.743256,347.743256,2822200,347.743256,"GOOG" -"2012-12-31",347.738312,352.989136,345.751221,351.404449,4020600,351.404449,"GOOG" -"2013-01-02",357.385559,361.151062,355.959839,359.288177,5115500,359.288177,"GOOG" -"2013-01-03",360.122742,363.600128,358.031342,359.496826,4666500,359.496826,"GOOG" -"2013-01-04",362.313507,368.339294,361.488861,366.600616,5562800,366.600616,"GOOG" -"2013-01-07",365.348755,367.301056,362.929504,365.001007,3332900,365.001007,"GOOG" -"2013-01-08",365.393463,365.771027,359.874359,364.280701,3373900,364.280701,"GOOG" -"2013-01-09",363.769043,366.789398,361.945892,366.67514,4075700,366.67514,"GOOG" -"2013-01-10",369.014923,370.092896,364.380066,368.344269,3695100,368.344269,"GOOG" -"2013-01-11",368.6026,368.816193,365.771027,367.604095,2587000,367.604095,"GOOG" -"2013-01-14",366.118744,368.701935,358.841095,359.288177,5765000,359.288177,"GOOG" -"2013-01-15",357.340851,365.125214,353.749207,360.122742,7906300,360.122742,"GOOG" -"2013-01-16",358.865936,359.829651,354.529144,355.28421,4073100,355.28421,"GOOG" -"2013-01-17",356.536072,357.494843,353.212677,353.361725,4451700,353.361725,"GOOG" -"2013-01-18",352.884827,354.082031,348.398987,349.978729,6495500,349.978729,"GOOG" -"2013-01-22",350.053253,350.391052,345.512787,349.164032,7634000,349.164032,"GOOG" -"2013-01-23",365.617004,372.079987,365.51767,368.354218,11895000,368.354218,"GOOG" -"2013-01-24",368.225037,375.969666,367.862396,374.668152,6809200,374.668152,"GOOG" -"2013-01-25",372.959259,376.789337,372.700928,374.399902,4480700,374.399902,"GOOG" -"2013-01-28",373.45105,375.358643,371.528564,372.939392,3275300,372.939392,"GOOG" -"2013-01-29",370.96225,376.029297,370.857941,374.404846,3516800,374.404846,"GOOG" -"2013-01-30",374.434662,378.016357,374.022339,374.47937,3488500,374.47937,"GOOG" -"2013-01-31",372.830109,376.362122,372.700928,375.403351,3289500,375.403351,"GOOG" -"2013-02-01",376.650238,385.790802,376.600586,385.294037,7540700,385.294037,"GOOG" -"2013-02-04",381.364594,382.745605,376.685028,377.057617,6120500,377.057617,"GOOG" -"2013-02-05",378.105774,383.063538,377.281158,380.395905,3765600,380.395905,"GOOG" -"2013-02-06",377.082428,383.982574,376.799286,382.596588,4183200,382.596588,"GOOG" -"2013-02-07",382.363098,386.888672,380.276672,384.474365,5717300,384.474365,"GOOG" -"2013-02-08",387.544403,390.793274,387.26123,390.147461,6079300,390.147461,"GOOG" -"2013-02-11",386.684998,388.970123,384.375,388.682007,4363700,388.682007,"GOOG" -"2013-02-12",388.349152,391.404297,387.16684,387.827545,3742100,387.827545,"GOOG" -"2013-02-13",387.544403,390.137543,387.464905,388.900574,2411800,388.900574,"GOOG" -"2013-02-14",387.345703,391.821564,386.372009,391.364563,3493100,391.364563,"GOOG" -"2013-02-15",391.155914,394.066986,390.991974,393.883179,5495000,393.883179,"GOOG" -"2013-02-19",395.423157,400.892578,395.070435,400.818054,5901700,400.818054,"GOOG" -"2013-02-20",400.048065,401.871216,393.336731,393.669556,5564200,393.669556,"GOOG" -"2013-02-21",396.421661,400.122589,393.053558,395.194641,7058300,395.194641,"GOOG" -"2013-02-22",397.047577,398.036163,394.335236,397.271149,4134400,397.271149,"GOOG" -"2013-02-25",398.55777,401.593018,392.690918,392.830017,4637700,392.830017,"GOOG" -"2013-02-26",394.931366,395.40329,389.665588,392.512085,4433600,392.512085,"GOOG" -"2013-02-27",394.832001,399.774841,392.998932,397.305908,4078500,397.305908,"GOOG" -"2013-02-28",397.961639,400.887604,397.92688,398.011322,4561000,398.011322,"GOOG" -"2013-03-01",396.322296,400.962128,395.502625,400.490204,4379000,400.490204,"GOOG" -"2013-03-04",400.048065,408.761414,399.899048,408.095734,5587200,408.095734,"GOOG" -"2013-03-05",411.786713,417.360474,411.77182,416.590485,8140700,416.590485,"GOOG" -"2013-03-06",417.797638,419.273041,411.727112,413.003815,5783200,413.003815,"GOOG" -"2013-03-07",414.335144,415.606873,412.109619,413.609863,4132000,413.609863,"GOOG" -"2013-03-08",414.553741,414.76236,409.859253,413.073364,5861600,413.073364,"GOOG" -"2013-03-11",413.157806,417.136932,413.063416,414.712708,3210000,414.712708,"GOOG" -"2013-03-12",412.670959,413.257172,409.173706,411.130981,4042700,411.130981,"GOOG" -"2013-03-13",411.275055,412.661041,408.498108,409.988434,3303800,409.988434,"GOOG" -"2013-03-14",410.822998,410.822998,406.054016,408.115601,3323800,408.115601,"GOOG" -"2013-03-15",406.605438,407.499603,404.042084,404.518982,6239600,404.518982,"GOOG" -"2013-03-18",399.899048,403.753967,398.145447,401.285034,3700400,401.285034,"GOOG" -"2013-03-19",402.998871,406.977997,400.619354,403.038635,4223600,403.038635,"GOOG" -"2013-03-20",405.775818,406.113617,403.098236,404.722656,2946600,404.722656,"GOOG" -"2013-03-21",403.023712,405.820526,402.30838,403.00882,2974300,403.00882,"GOOG" -"2013-03-22",404.737579,404.985962,402.204041,402.536896,2995600,402.536896,"GOOG" -"2013-03-25",403.580109,406.968079,400.803162,402.204041,3446200,402.204041,"GOOG" -"2013-03-26",404.121582,404.369965,401.285034,403.585083,2399200,403.585083,"GOOG" -"2013-03-27",400.733612,400.892578,398.075897,398.736603,4354400,398.736603,"GOOG" -"2013-03-28",399.397308,400.082855,394.086853,394.528961,4605200,394.528961,"GOOG" -"2013-04-01",394.93631,398.532928,394.062012,398.006348,3638100,398.006348,"GOOG" -"2013-04-02",399.670532,404.782288,399.402283,403.893066,4109500,403.893066,"GOOG" -"2013-04-03",404.101715,404.46933,397.748047,400.495178,3499500,400.495178,"GOOG" -"2013-04-04",399.526459,400.271606,393.093292,394.966125,4926900,394.966125,"GOOG" -"2013-04-05",390.490234,390.95224,385.691437,388.994965,6912300,388.994965,"GOOG" -"2013-04-08",386.858856,387.256256,381.717285,384.921448,5700900,384.921448,"GOOG" -"2013-04-09",385.244354,389.342712,384.057068,386.312408,4342600,386.312408,"GOOG" -"2013-04-10",388.930389,393.614929,385.492737,392.536926,3982800,392.536926,"GOOG" -"2013-04-11",393.878204,393.987488,389.496704,392.641235,4083700,392.641235,"GOOG" -"2013-04-12",393.436066,393.490723,388.935364,392.472351,3294500,392.472351,"GOOG" -"2013-04-15",390.435608,395.924896,385.999451,388.438568,4938000,388.438568,"GOOG" -"2013-04-16",390.75354,395.428131,389.427155,394.121613,3506500,394.121613,"GOOG" -"2013-04-17",390.833008,392.864807,386.53595,388.751556,4100300,388.751556,"GOOG" -"2013-04-18",390.137543,390.361084,378.17038,380.480347,6688100,380.480347,"GOOG" -"2013-04-19",382.094849,399.124084,380.654205,397.350616,11681800,397.350616,"GOOG" -"2013-04-22",397.713257,399.382416,384.995972,397.469849,5804200,397.469849,"GOOG" -"2013-04-23",397.911957,405.115112,397.594025,401.339661,4614200,401.339661,"GOOG" -"2013-04-24",401.444,406.357025,401.389343,404.096741,3681900,404.096741,"GOOG" -"2013-04-25",405.487701,405.596985,401.205536,401.935791,4010200,401.935791,"GOOG" -"2013-04-26",401.190643,401.260193,395.716248,398.120605,5007600,398.120605,"GOOG" -"2013-04-29",399.029694,408.691864,398.905518,406.883606,4631500,406.883606,"GOOG" -"2013-04-30",406.853821,411.145905,406.198059,409.620819,4643300,409.620819,"GOOG" -"2013-05-01",408.970032,409.695313,405.542328,407.564178,2928800,407.564178,"GOOG" -"2013-05-02",407.400269,414.578552,406.878632,412.124542,4062700,412.124542,"GOOG" -"2013-05-03",415.775787,420.663971,415.298889,420.127472,5057800,420.127472,"GOOG" -"2013-05-06",421.389282,428.14035,421.389282,427.991333,4310300,427.991333,"GOOG" -"2013-05-07",428.716614,429.143829,422.586487,425.845276,3943400,425.845276,"GOOG" -"2013-05-08",425.731018,434.116486,423.699249,433.99231,4968600,433.99231,"GOOG" -"2013-05-09",432.606323,436.987823,431.309753,432.924255,4429700,432.924255,"GOOG" -"2013-05-10",434.826874,437.424957,433.262054,437.270966,3820000,437.270966,"GOOG" -"2013-05-13",436.605316,438.383728,433.868103,435.929688,2915700,435.929688,"GOOG" -"2013-05-14",435.914795,441.473633,435.735962,440.683777,3179000,440.683777,"GOOG" -"2013-05-15",444.856628,455.229187,444.121429,454.985748,8023600,454.985748,"GOOG" -"2013-05-16",456.530701,457.017548,448.090607,449.014587,6460900,449.014587,"GOOG" -"2013-05-17",452.069733,453.793518,447.350403,451.652435,5620200,451.652435,"GOOG" -"2013-05-20",449.575928,457.325531,449.575928,451.329529,4574800,451.329529,"GOOG" -"2013-05-21",451.076172,452.88443,445.904816,450.554565,3991600,450.554565,"GOOG" -"2013-05-22",448.363831,451.71701,440.574493,441.836273,5154400,441.836273,"GOOG" -"2013-05-23",435.666412,442.104523,434.176117,438.542694,4579700,438.542694,"GOOG" -"2013-05-24",434.802032,436.570526,432.690765,433.838287,4623400,433.838287,"GOOG" -"2013-05-28",438.895416,443.1875,437.355438,437.787628,4544300,437.787628,"GOOG" -"2013-05-29",435.025574,436.158203,429.352478,431.349487,4052900,431.349487,"GOOG" -"2013-05-30",432.149292,436.61026,430.40564,432.566559,4268900,432.566559,"GOOG" -"2013-05-31",431.255096,435.666412,430.957031,432.795074,3964400,432.795074,"GOOG" -"2013-06-03",433.679321,434.161194,424.747437,431.011688,4983500,431.011688,"GOOG" -"2013-06-04",431.120972,432.482117,424.275482,426.774231,3761400,426.774231,"GOOG" -"2013-06-05",428.468231,431.915802,425.795624,427.072296,4240900,427.072296,"GOOG" -"2013-06-06",429.357452,430.365875,420.87262,429.526337,5191600,429.526337,"GOOG" -"2013-06-07",432.397675,437.156708,429.864136,437.022583,5383900,437.022583,"GOOG" -"2013-06-10",438.199921,442.621185,437.201416,442.233704,4705900,442.233704,"GOOG" -"2013-06-11",439.128876,440.634094,436.918274,437.062317,3538000,437.062317,"GOOG" -"2013-06-12",439.86908,440.137329,432.015167,433.172638,4438300,433.172638,"GOOG" -"2013-06-13",431.682312,436.987823,429.953552,435.666412,4166600,435.666412,"GOOG" -"2013-06-14",437.20639,439.491516,434.240692,434.692749,4519100,434.692749,"GOOG" -"2013-06-17",436.7742,441.841248,436.302277,440.261536,4320300,440.261536,"GOOG" -"2013-06-18",441.453766,447.588867,441.304749,447.400085,4361900,447.400085,"GOOG" -"2013-06-19",447.772675,452.477081,445.850189,447.429901,5869700,447.429901,"GOOG" -"2013-06-20",444.106506,447.588867,438.801025,439.511414,6787800,439.511414,"GOOG" -"2013-06-21",441.299774,442.064789,433.714111,437.618713,8016200,437.618713,"GOOG" -"2013-06-24",433.122955,435.328613,428.835846,432.084717,6072900,432.084717,"GOOG" -"2013-06-25",435.795563,436.997742,429.461761,430.3013,5139600,430.3013,"GOOG" -"2013-06-26",434.05191,436.163177,432.472198,434.002228,3686500,434.002228,"GOOG" -"2013-06-27",436.560608,439.486572,435.492554,435.701172,3877900,435.701172,"GOOG" -"2013-06-28",434.623199,438.07077,434.270477,437.340515,4729000,437.340515,"GOOG" -"2013-07-01",440.36087,443.157684,439.640564,441.071259,3471900,441.071259,"GOOG" -"2013-07-02",442.223755,442.621185,435.800537,438.30426,3807400,438.30426,"GOOG" -"2013-07-03",437.107025,441.712097,436.41156,440.350952,2107500,440.350952,"GOOG" -"2013-07-05",442.129364,444.81192,440.803009,443.858124,3425900,443.858124,"GOOG" -"2013-07-08",446.699646,450.206848,445.641541,449.620636,3964600,449.620636,"GOOG" -"2013-07-09",452.556549,453.525269,446.088623,449.69516,3984400,449.69516,"GOOG" -"2013-07-10",448.805939,452.626099,447.280884,450.067749,3438900,450.067749,"GOOG" -"2013-07-11",453.550079,457.429871,451.324554,457.146698,5201900,457.146698,"GOOG" -"2013-07-12",457.027466,458.517792,454.662842,458.517792,5169800,458.517792,"GOOG" -"2013-07-15",459.163574,461.001617,455.219238,459.35733,3946400,459.35733,"GOOG" -"2013-07-16",460.569427,460.986725,453.997192,456.83374,3991600,456.83374,"GOOG" -"2013-07-17",457.524231,460.435303,455.189423,456.307159,3031700,456.307159,"GOOG" -"2013-07-18",456.525726,457.027466,448.676788,452.397583,7316100,452.397583,"GOOG" -"2013-07-19",440.440369,448.557556,434.975891,445.403076,14814300,445.403076,"GOOG" -"2013-07-22",448.085632,453.386169,445.601776,452.407532,5844100,452.407532,"GOOG" -"2013-07-23",452.407532,453.550079,446.878479,448.979828,4117900,448.979828,"GOOG" -"2013-07-24",450.698639,452.208832,447.43985,448.532715,4184000,448.532715,"GOOG" -"2013-07-25",444.046906,445.527283,440.177063,440.981842,6041100,440.981842,"GOOG" -"2013-07-26",440.62912,442.119446,438.150269,439.814423,3578400,439.814423,"GOOG" -"2013-07-29",439.590881,444.518829,437.598846,438.284393,3808200,438.284393,"GOOG" -"2013-07-30",439.86908,444.911285,437.588898,442.581421,3534000,442.581421,"GOOG" -"2013-07-31",443.609741,445.358368,440.226746,441.006683,4375200,441.006683,"GOOG" -"2013-08-01",444.608246,449.352386,444.608246,449.188477,4304500,449.188477,"GOOG" -"2013-08-02",448.800995,450.569489,447.499451,450.355865,3450000,450.355865,"GOOG" -"2013-08-05",449.769684,449.834259,446.694672,449.575928,2636300,449.575928,"GOOG" -"2013-08-06",449.421936,451.91571,444.970886,445.388184,3031700,445.388184,"GOOG" -"2013-08-07",444.628113,446.322113,441.672333,442.447296,2776200,442.447296,"GOOG" -"2013-08-08",444.851654,445.025543,439.784637,443.445801,2995200,443.445801,"GOOG" -"2013-08-09",442.402588,444.866577,442.12442,442.328094,2664500,442.328094,"GOOG" -"2013-08-12",440.584412,440.634094,437.976379,439.893921,2771800,439.893921,"GOOG" -"2013-08-13",440.549652,441.379242,435.268982,437.777679,2858000,437.777679,"GOOG" -"2013-08-14",436.346985,437.270966,430.778198,432.094635,4191400,432.094635,"GOOG" -"2013-08-15",429.427002,429.665436,426.227814,427.052429,3762600,427.052429,"GOOG" -"2013-08-16",427.857208,428.433441,425.502502,425.68631,3371900,425.68631,"GOOG" -"2013-08-19",426.08374,433.182556,425.95459,430.028076,3645300,430.028076,"GOOG" -"2013-08-20",431.369354,433.237213,428.979889,429.913818,2481900,429.913818,"GOOG" -"2013-08-21",432.511932,435.621704,430.450348,431.856201,3537400,431.856201,"GOOG" -"2013-08-22",433.530304,434.548676,432.313232,434.032043,1751000,434.032043,"GOOG" -"2013-08-23",436.078735,436.163177,432.06485,432.293335,2168100,432.293335,"GOOG" -"2013-08-26",432.189026,434.623199,430.226776,430.395691,2118600,430.395691,"GOOG" -"2013-08-27",427.032562,429.07428,421.210419,422.328156,3490700,422.328156,"GOOG" -"2013-08-28",422.377838,424.941162,421.145844,421.533325,2677000,421.533325,"GOOG" -"2013-08-29",421.791656,427.410095,421.553192,424.951111,2976100,424.951111,"GOOG" -"2013-08-30",425.115051,426.247681,420.048004,420.713654,3747400,420.713654,"GOOG" -"2013-09-03",424.419556,430.296326,424.215881,427.410095,4121700,427.410095,"GOOG" -"2013-09-04",427.395203,433.927704,424.82193,432.998749,4108800,432.998749,"GOOG" -"2013-09-05",433.927704,437.097107,432.988831,436.938141,2599200,436.938141,"GOOG" -"2013-09-06",438.368835,439.034515,434.046936,436.948059,3143400,436.948059,"GOOG" -"2013-09-09",439.009674,442.000214,438.358887,441.155701,2485100,441.155701,"GOOG" -"2013-09-10",442.134338,443.11795,439.143799,441.463715,2591800,441.463715,"GOOG" -"2013-09-11",441.399109,445.586884,440.177063,445.199402,3242100,445.199402,"GOOG" -"2013-09-12",445.800507,446.048889,442.129364,443.644531,2205100,443.644531,"GOOG" -"2013-09-13",444.359863,444.946045,439.561066,441.662415,2667900,441.662415,"GOOG" -"2013-09-16",445.204376,445.601776,439.575989,441.011658,2690300,441.011658,"GOOG" -"2013-09-17",440.837769,441.324615,437.653473,440.191986,2535100,440.191986,"GOOG" -"2013-09-18",440.311188,449.06427,438.681793,448.741364,3894500,448.741364,"GOOG" -"2013-09-19",450.067749,450.067749,444.806946,446.292297,3216400,446.292297,"GOOG" -"2013-09-20",446.292297,449.143738,444.91626,448.637054,8746900,448.637054,"GOOG" -"2013-09-23",445.179535,447.881958,439.739929,440.385712,3577800,440.385712,"GOOG" -"2013-09-24",440.385712,442.174072,437.852203,440.554626,2992800,440.554626,"GOOG" -"2013-09-25",440.410553,440.410553,434.970947,435.78067,3319300,435.78067,"GOOG" -"2013-09-26",436.312195,438.522827,434.672882,436.24762,2536100,436.24762,"GOOG" -"2013-09-27",434.583466,435.924744,432.839783,435.363373,2533900,435.363373,"GOOG" -"2013-09-30",431.731995,437.574005,431.349487,435.124939,3467100,435.124939,"GOOG" -"2013-10-01",437.280914,440.966949,437.181549,440.634094,3391400,440.634094,"GOOG" -"2013-10-02",438.512909,441.806488,436.073761,441.125916,3009900,441.125916,"GOOG" -"2013-10-03",441.130859,444.161163,433.232239,435.214355,4261500,435.214355,"GOOG" -"2013-10-04",434.672882,435.919769,432.189026,433.356445,2733600,433.356445,"GOOG" -"2013-10-07",430.922272,434.171143,429.263062,430.072784,2603900,430.072784,"GOOG" -"2013-10-08",429.864136,430.192017,423.063385,424.076782,3912500,424.076782,"GOOG" -"2013-10-09",425.373352,428.537781,418.766327,425.164703,5337000,425.164703,"GOOG" -"2013-10-10",429.128937,431.607819,427.325653,431.314728,4539800,431.314728,"GOOG" -"2013-10-11",430.216858,433.917786,429.854218,433.177612,2836100,433.177612,"GOOG" -"2013-10-14",430.529816,435.293823,429.898926,435.224274,2503300,435.224274,"GOOG" -"2013-10-15",435.050415,439.953522,434.176117,438.155212,3204400,438.155212,"GOOG" -"2013-10-16",440.072754,446.262482,439.148773,446.113464,4041300,446.113464,"GOOG" -"2013-10-17",443.609741,445.552124,440.003204,441.523315,8568500,441.523315,"GOOG" -"2013-10-18",485.134674,504.449036,483.852997,502.437134,23283100,502.437134,"GOOG" -"2013-10-21",502.461975,506.207611,496.545441,498.408325,7303700,498.408325,"GOOG" -"2013-10-22",499.252838,503.22699,494.677612,500.246368,4445900,500.246368,"GOOG" -"2013-10-23",497.265778,514.031738,497.08197,512.372498,5361000,512.372498,"GOOG" -"2013-10-24",512.601013,516.922913,509.088867,509.461456,4211200,509.461456,"GOOG" -"2013-10-25",511.085876,511.085876,502.104309,504.319885,4087300,504.319885,"GOOG" -"2013-10-28",504.319885,508.408295,503.222015,504.22052,2332400,504.22052,"GOOG" -"2013-10-29",506.257294,515.119629,503.475372,514.771912,3230800,514.771912,"GOOG" -"2013-10-30",515.363037,515.402771,509.684998,511.880707,2665300,511.880707,"GOOG" -"2013-10-31",511.140533,517.394836,508.676544,511.960205,3301200,511.960205,"GOOG" -"2013-11-01",512.561279,514.65271,509.237885,510.20163,2583200,510.20163,"GOOG" -"2013-11-04",512.417236,512.849426,507.71283,509.739624,2292300,509.739624,"GOOG" -"2013-11-05",506.878235,512.49176,505.422699,507.459473,2378000,507.459473,"GOOG" -"2013-11-06",509.486298,510.181763,504.404327,508.070496,1837600,508.070496,"GOOG" -"2013-11-07",508.000946,508.656677,500.564301,500.718323,3381000,500.718323,"GOOG" -"2013-11-08",501.115723,505.959229,500.991547,504.732208,2598200,504.732208,"GOOG" -"2013-11-11",501.493256,504.682526,500.743134,502.029785,2239600,502.029785,"GOOG" -"2013-11-12",500.594116,505.492249,499.252838,502.620941,2451900,502.620941,"GOOG" -"2013-11-13",500.122192,513.08783,499.997986,512.899109,3179200,512.899109,"GOOG" -"2013-11-14",513.619385,516.515564,511.845947,514.270142,2348500,514.270142,"GOOG" -"2013-11-15",514.091309,515.64624,511.82605,513.440552,2569100,513.440552,"GOOG" -"2013-11-18",514.528503,520.981506,511.294525,512.442078,3542200,512.442078,"GOOG" -"2013-11-19",512.526489,514.031738,508.219513,509.287567,2277800,509.287567,"GOOG" -"2013-11-20",511.647217,513.341187,506.883209,507.851898,1939800,507.851898,"GOOG" -"2013-11-21",510.181763,515.800232,509.684998,513.693909,2197700,513.693909,"GOOG" -"2013-11-22",513.371033,514.737122,511.284576,512.610962,2524600,512.610962,"GOOG" -"2013-11-25",515.228943,523.192139,514.165833,519.585571,3246900,519.585571,"GOOG" -"2013-11-26",520.911987,527.320313,518.100281,525.785278,4602200,525.785278,"GOOG" -"2013-11-27",527.583557,530.549316,526.575134,528.120117,2261700,528.120117,"GOOG" -"2013-11-29",527.648132,529.86377,526.301941,526.37146,2401000,526.37146,"GOOG" -"2013-12-02",528.318787,529.729614,521.984985,523.832947,2764200,523.832947,"GOOG" -"2013-12-03",522.079407,528.283997,521.120605,523.226929,3373900,523.226929,"GOOG" -"2013-12-04",522.288025,528.552307,521.607422,525.671021,2398600,525.671021,"GOOG" -"2013-12-05",525.184204,526.40625,522.148926,525.253723,2282000,525.253723,"GOOG" -"2013-12-06",531.438477,531.542847,526.614868,531.478271,2876100,531.478271,"GOOG" -"2013-12-09",532.034607,537.658081,530.559204,535.586548,2984400,535.586548,"GOOG" -"2013-12-10",534.597961,542.625732,534.349548,538.825439,3731800,538.825439,"GOOG" -"2013-12-11",540.186584,542.133911,534.111145,535.164246,3445800,535.164246,"GOOG" -"2013-12-12",536.296875,537.971008,531.046082,531.522949,3213600,531.522949,"GOOG" -"2013-12-13",534.225403,534.66748,525.526978,526.96759,4352800,526.96759,"GOOG" -"2013-12-16",528.562195,533.872681,527.573669,533.023193,3224800,533.023193,"GOOG" -"2013-12-17",532.943726,536.888062,530.738037,531.473267,3091300,531.473267,"GOOG" -"2013-12-18",532.461853,538.969543,526.098267,538.870178,4449300,538.870178,"GOOG" -"2013-12-19",536.893005,542.466797,536.053467,539.600403,3353000,539.600403,"GOOG" -"2013-12-20",540.633728,547.0271,540.48468,546.753906,6565600,546.753906,"GOOG" -"2013-12-23",550.340576,554.294861,548.98938,553.947083,3465500,553.947083,"GOOG" -"2013-12-24",553.882507,554.016663,550.469727,552.327637,1477800,552.327637,"GOOG" -"2013-12-26",553.40564,555.884521,550.762817,555.119507,2692900,555.119507,"GOOG" -"2013-12-27",556.381287,556.520386,552.874084,555.586426,3159800,555.586426,"GOOG" -"2013-12-30",556.550171,556.629639,550.926758,551.145325,2488100,551.145325,"GOOG" -"2013-12-31",552.526367,556.878052,549.555664,556.734009,2733400,556.734009,"GOOG" -"2014-01-02",554.125916,555.26355,550.549194,552.963501,3666400,552.963501,"GOOG" -"2014-01-03",553.897461,554.856201,548.894958,548.929749,3355000,548.929749,"GOOG" -"2014-01-06",552.908875,555.814941,549.645081,555.049927,3561600,555.049927,"GOOG" -"2014-01-07",558.865112,566.162659,556.95752,565.750366,5138400,565.750366,"GOOG" -"2014-01-08",569.297241,569.953003,562.983337,566.927673,4514100,566.927673,"GOOG" -"2014-01-09",568.025513,568.413025,559.143311,561.468201,4196000,561.468201,"GOOG" -"2014-01-10",565.859619,565.859619,557.499023,561.438354,4314700,561.438354,"GOOG" -"2014-01-13",559.595398,569.749329,554.975403,557.861633,4869100,557.861633,"GOOG" -"2014-01-14",565.298279,571.781128,560.400146,570.986267,4997400,570.986267,"GOOG" -"2014-01-15",572.769714,573.768188,568.199402,570.598816,3925700,570.598816,"GOOG" -"2014-01-16",570.83728,575.223694,570.290833,574.374268,3389600,574.374268,"GOOG" -"2014-01-17",574.687195,576.565002,568.403076,571.547607,5437700,571.547607,"GOOG" -"2014-01-21",576.71405,578.239136,571.930176,578.090088,3985400,578.090088,"GOOG" -"2014-01-22",579.535706,580.17157,575.68573,578.745789,3163200,578.745789,"GOOG" -"2014-01-23",576.252014,577.489014,573.4552,576.301697,3923400,576.301697,"GOOG" -"2014-01-24",571.786072,573.047852,557.871582,558.283875,7835500,558.283875,"GOOG" -"2014-01-27",559.41156,559.610291,537.638184,547.056946,8763800,547.056946,"GOOG" -"2014-01-28",551.572571,559.237671,551.383789,557.876526,4449100,557.876526,"GOOG" -"2014-01-29",555.944092,557.25061,546.157776,549.883545,4790600,549.883545,"GOOG" -"2014-01-30",568.800476,572.521301,559.982849,564.02655,10248900,564.02655,"GOOG" -"2014-01-31",581.890381,589.436279,571.845703,586.669312,11204900,586.669312,"GOOG" -"2014-02-03",585.789978,587.04187,562.347473,563.052856,9197600,563.052856,"GOOG" -"2014-02-04",565.318176,573.768188,564.831299,565.402588,5660300,565.402588,"GOOG" -"2014-02-05",567.995728,571.66687,560.365356,567.906311,4820000,567.906311,"GOOG" -"2014-02-06",571.845703,576.331543,570.067261,576.232178,3918300,576.232178,"GOOG" -"2014-02-07",580.042358,585.144226,576.530212,584.91571,5306500,584.91571,"GOOG" -"2014-02-10",582.113892,587.379639,580.73291,582.675232,3915500,582.675232,"GOOG" -"2014-02-11",586.271851,592.084045,582.317566,591.244507,4128200,591.244507,"GOOG" -"2014-02-12",590.658325,591.15509,586.872986,589.510803,3471300,589.510803,"GOOG" -"2014-02-13",586.559998,596.07312,586.018494,596.07312,3696500,596.07312,"GOOG" -"2014-02-14",593.941956,598.303589,592.546082,597.513733,4401800,597.513733,"GOOG" -"2014-02-18",596.823242,602.516235,596.122803,601.527649,4245100,601.527649,"GOOG" -"2014-02-19",598.755676,600.703003,594.880859,597.285217,4234500,597.285217,"GOOG" -"2014-02-20",597.682678,599.545532,596.232056,598.16449,3423700,598.16449,"GOOG" -"2014-02-21",600.002563,601.025879,597.53363,598.005554,3748800,598.005554,"GOOG" -"2014-02-24",598.785461,606.137634,598.656311,602.337402,3370300,602.337402,"GOOG" -"2014-02-25",604.041321,608.29364,601.299133,606.058167,2896000,606.058167,"GOOG" -"2014-02-26",608.045227,610.469482,602.958313,606.142639,3990000,606.142639,"GOOG" -"2014-02-27",605.258362,608.159485,604.572815,605.66571,2536300,605.66571,"GOOG" -"2014-02-28",606.227051,608.139648,599.212708,603.897217,4657300,603.897217,"GOOG" -"2014-03-03",599.476013,600.017456,592.218201,597.459106,4236900,597.459106,"GOOG" -"2014-03-04",603.574341,604.071106,600.842102,603.529602,2954400,603.529602,"GOOG" -"2014-03-05",603.599182,607.588196,601.790955,605.193787,2486500,605.193787,"GOOG" -"2014-03-06",607.190796,609.113281,605.362671,605.864441,2552600,605.864441,"GOOG" -"2014-03-07",609.436218,609.530579,601.805847,603.470032,3049900,603.470032,"GOOG" -"2014-03-10",603.917114,604.885803,598.154602,601.870422,2444900,601.870422,"GOOG" -"2014-03-11",602.963318,603.236511,594.453674,596.117798,3448200,596.117798,"GOOG" -"2014-03-12",594.334412,600.022461,588.26886,599.749207,3954000,599.749207,"GOOG" -"2014-03-13",600.072083,601.338867,588.552063,590.688171,4721500,590.688171,"GOOG" -"2014-03-14",587.175964,591.58728,582.476563,582.610657,4617500,582.610657,"GOOG" -"2014-03-17",585.814819,594.667236,585.248535,592.198303,4352200,592.198303,"GOOG" -"2014-03-18",593.475037,601.850525,592.675232,601.716431,3653500,601.716431,"GOOG" -"2014-03-19",601.98468,602.079041,593.345886,595.750244,3246700,595.750244,"GOOG" -"2014-03-20",596.097961,600.896729,593.81781,594.711975,3391200,594.711975,"GOOG" -"2014-03-21",599.257385,600.906677,587.40448,587.697571,6458700,587.697571,"GOOG" -"2014-03-24",588.26886,588.621582,569.272461,575.223694,6113500,575.223694,"GOOG" -"2014-03-25",579.232666,581.140259,569.794067,575.61615,4851700,575.61615,"GOOG" -"2014-03-26",577.250549,581.999634,562.094116,562.327576,5193400,562.327576,"GOOG" -"2014-03-27",564.893921,564.893921,549.896362,555.406067,13100,555.406067,"GOOG" -"2014-03-28",558.131104,563.33252,555.614929,556.927734,41300,556.927734,"GOOG" -"2014-03-31",563.789978,563.899353,553.88446,553.924255,10800,553.924255,"GOOG" -"2014-04-01",555.654724,565.341431,555.654724,564.058533,7900,564.058533,"GOOG" -"2014-04-02",596.708984,601.522522,559.115662,563.899353,147500,563.899353,"GOOG" -"2014-04-03",566.733765,584.068481,561.045044,566.62439,5113100,566.62439,"GOOG" -"2014-04-04",571.507568,574.610474,540.03064,540.169861,6386800,540.169861,"GOOG" -"2014-04-07",537.782959,545.480652,524.267273,535.207153,4413700,535.207153,"GOOG" -"2014-04-08",539.632813,551.965027,538.648193,551.86554,3159900,551.86554,"GOOG" -"2014-04-09",556.559753,562.27832,549.926208,561.054993,3339900,561.054993,"GOOG" -"2014-04-10",561.910339,561.910339,536.947571,537.991821,4047900,537.991821,"GOOG" -"2014-04-11",529.637756,537.046997,523.650696,527.698425,3935600,527.698425,"GOOG" -"2014-04-14",535.30658,541.124634,526.664124,529.60791,2582100,529.60791,"GOOG" -"2014-04-15",533.884399,535.505493,515.624817,533.50647,3865600,533.50647,"GOOG" -"2014-04-16",540.03064,553.954041,537.046997,553.496582,4906600,553.496582,"GOOG" -"2014-04-17",545.808838,546.495056,528.245422,533.168335,6828200,533.168335,"GOOG" -"2014-04-21",533.168335,533.765076,522.725769,525.729248,2573700,525.729248,"GOOG" -"2014-04-22",525.749146,534.292175,524.625305,531.885437,2371800,531.885437,"GOOG" -"2014-04-23",530.870972,530.950562,523.372192,524.058472,2057900,524.058472,"GOOG" -"2014-04-24",527.171326,528.742676,519.264832,522.288208,1888300,522.288208,"GOOG" -"2014-04-25",519.652649,521.830688,512.60144,513.3573,2106100,513.3573,"GOOG" -"2014-04-28",514.351807,515.764038,500.050446,514.32196,3344700,514.32196,"GOOG" -"2014-04-29",514.073364,526.564636,513.496521,524.81427,2706400,524.81427,"GOOG" -"2014-04-30",524.714844,525.112671,519.662598,523.779968,1755900,523.779968,"GOOG" -"2014-05-01",524.227539,530.015686,521.015198,528.444336,1910700,528.444336,"GOOG" -"2014-05-02",530.841125,531.079834,522.735718,525.04303,1693100,525.04303,"GOOG" -"2014-05-05",521.950012,526.007751,518.469177,524.923706,1026900,524.923706,"GOOG" -"2014-05-06",522.357788,523.929138,512.243408,512.322998,1693600,512.322998,"GOOG" -"2014-05-07",512.969421,513.854553,500.547729,507.171295,3233200,507.171295,"GOOG" -"2014-05-08",505.679504,514.40155,503.680481,508.205627,2026800,508.205627,"GOOG" -"2014-05-09",507.95697,517.056946,501.44281,515.893311,2446100,515.893311,"GOOG" -"2014-05-12",520.647217,527.290649,516.171814,527.022156,1917800,527.022156,"GOOG" -"2014-05-13",527.986816,533.138489,526.61438,530.174805,1657900,530.174805,"GOOG" -"2014-05-14",530.085327,530.085327,522.41748,523.77002,1195000,523.77002,"GOOG" -"2014-05-15",522.825195,522.994324,514.590515,517.136536,1709000,517.136536,"GOOG" -"2014-05-16",518.538818,518.946533,512.621338,517.782959,1489300,517.782959,"GOOG" -"2014-05-19",516.858032,526.882935,514.752625,525.967957,1281200,525.967957,"GOOG" -"2014-05-20",526.84314,533.297668,523.421936,526.872986,1789600,526.872986,"GOOG" -"2014-05-21",529.98584,536.234497,529.001282,535.992798,1199500,535.992798,"GOOG" -"2014-05-22",538.170837,544.605469,537.822754,542.079346,1620200,542.079346,"GOOG" -"2014-05-23",544.267334,550.612427,540.726807,549.677551,1937400,549.677551,"GOOG" -"2014-05-27",552.959534,562.904846,551.318542,562.855103,2109900,562.855103,"GOOG" -"2014-05-28",561.482666,564.734802,557.93219,558.608459,1656500,558.608459,"GOOG" -"2014-05-29",560.269348,560.915771,555.654724,557.017212,1357800,557.017212,"GOOG" -"2014-05-30",557.733276,558.280273,552.869995,556.828247,1776000,556.828247,"GOOG" -"2014-06-02",557.63385,557.832764,542.745667,550.900879,1438900,550.900879,"GOOG" -"2014-06-03",547.976929,549.319519,539.583069,541.960022,1871700,541.960022,"GOOG" -"2014-06-04",538.538818,545.609924,535.803833,541.681519,1821400,541.681519,"GOOG" -"2014-06-05",543.412048,551.915283,541.472717,550.871033,1693700,550.871033,"GOOG" -"2014-06-06",555.00824,555.00824,545.928223,553.28772,1741500,553.28772,"GOOG" -"2014-06-09",554.103271,559.821777,552.999329,559.046082,1471500,559.046082,"GOOG" -"2014-06-10",557.444885,560.517944,554.849121,557.484619,1355400,557.484619,"GOOG" -"2014-06-11",554.948608,556.818298,551.984863,555.783997,1103100,555.783997,"GOOG" -"2014-06-12",554.252441,554.93866,545.460754,548.334961,1462400,548.334961,"GOOG" -"2014-06-13",549.23999,549.279785,542.576599,548.742737,1223900,548.742737,"GOOG" -"2014-06-16",546.256409,546.614441,538.558716,541.30365,1707200,541.30365,"GOOG" -"2014-06-17",541.22406,542.337952,536.380676,540.040588,1448500,540.040588,"GOOG" -"2014-06-18",541.880432,550.532898,541.025146,550.343933,1746500,550.343933,"GOOG" -"2014-06-19",551.209167,551.965027,545.510498,551.86554,2463500,551.86554,"GOOG" -"2014-06-20",553.804871,554.530884,547.382202,553.317566,4520700,553.317566,"GOOG" -"2014-06-23",552.114197,561.910339,551.219116,561.860596,1541000,561.860596,"GOOG" -"2014-06-24",562.099304,569.514526,557.942139,561.53241,2213200,561.53241,"GOOG" -"2014-06-25",562.168884,576.788513,562.129089,575.485657,1974700,575.485657,"GOOG" -"2014-06-26",577.822815,579.264893,568.722839,572.850159,1746700,572.850159,"GOOG" -"2014-06-27",574.023682,576.698975,570.66217,574.083374,2243000,574.083374,"GOOG" -"2014-06-30",575.495605,576.400635,571.606995,572.134094,1317300,572.134094,"GOOG" -"2014-07-01",575.157471,581.204224,573.496582,579.483704,1451900,579.483704,"GOOG" -"2014-07-02",580.159973,582.238525,577.216125,579.150513,1059200,579.150513,"GOOG" -"2014-07-03",580.159973,581.810913,577.743286,581.53241,716100,581.53241,"GOOG" -"2014-07-07",580.567749,583.223145,576.420532,579.065979,1067500,579.065979,"GOOG" -"2014-07-08",574.501099,576.358887,563.039124,567.967041,1914700,567.967041,"GOOG" -"2014-07-09",568.454346,573.566223,566.26239,572.929749,1119800,572.929749,"GOOG" -"2014-07-10",562.815369,573.436951,561.920288,567.976929,1360400,567.976929,"GOOG" -"2014-07-11",568.782532,577.673645,568.295227,576.012756,1626200,576.012756,"GOOG" -"2014-07-14",579.414063,582.009827,574.86908,581.671631,1859100,581.671631,"GOOG" -"2014-07-15",582.536926,582.601563,573.407104,581.582153,1627500,581.582153,"GOOG" -"2014-07-16",584.784546,585.182373,579.016235,579.473755,1400900,579.473755,"GOOG" -"2014-07-17",576.36084,577.812866,565.500549,570.59259,3024800,570.59259,"GOOG" -"2014-07-18",589.757202,593.536438,578.817322,591.825806,4025100,591.825806,"GOOG" -"2014-07-21",588.514038,591.149536,582.032654,586.246521,2067800,586.246521,"GOOG" -"2014-07-22",587.489685,596.37085,587.3703,591.487671,1703800,591.487671,"GOOG" -"2014-07-23",589.985962,594.580688,589.259949,592.720886,1236500,592.720886,"GOOG" -"2014-07-24",593.188354,596.22168,588.533936,590.105286,1037900,590.105286,"GOOG" -"2014-07-25",587.171387,588.623413,583.819824,585.79895,935000,585.79895,"GOOG" -"2014-07-28",584.854187,589.259949,581.555298,587.3703,989500,587.3703,"GOOG" -"2014-07-29",585.530457,586.47522,580.324097,582.407593,1353500,582.407593,"GOOG" -"2014-07-30",583.342468,586.276367,580.806396,584.207703,1019200,584.207703,"GOOG" -"2014-07-31",577.424988,580.458313,566.882996,568.474243,2108500,568.474243,"GOOG" -"2014-08-01",567.280762,572.810364,559.772095,562.974487,1960600,562.974487,"GOOG" -"2014-08-04",565.928223,572.203735,561.015259,570.015747,1431200,570.015747,"GOOG" -"2014-08-05",566.932678,568.852173,559.533386,561.979919,1555500,561.979919,"GOOG" -"2014-08-06",558.707947,567.579163,556.937683,563.276794,1338000,563.276794,"GOOG" -"2014-08-07",564.893921,566.77356,558.031616,560.279297,1113900,560.279297,"GOOG" -"2014-08-08",560.47821,567.131592,557.285767,565.659729,1498800,565.659729,"GOOG" -"2014-08-11",566.873047,567.3703,562.904846,564.774536,1218000,564.774536,"GOOG" -"2014-08-12",561.432922,562.80542,557.812866,559.65271,1546200,559.65271,"GOOG" -"2014-08-13",564.207703,571.855652,562.656189,571.636841,1443200,571.636841,"GOOG" -"2014-08-14",573.029175,574.739746,567.758179,571.507568,988100,571.507568,"GOOG" -"2014-08-15",574.700012,576.21167,567.400146,570.343933,1523300,570.343933,"GOOG" -"2014-08-18",572.959534,581.313599,572.850159,578.976501,1287600,578.976501,"GOOG" -"2014-08-19",581.800964,584.128174,580.806396,583.650757,981300,583.650757,"GOOG" -"2014-08-20",582.676147,583.491638,579.384216,581.293762,1039500,581.293762,"GOOG" -"2014-08-21",580.62738,581.30365,577.962036,580.179871,917300,580.179871,"GOOG" -"2014-08-22",580.398682,582.035645,577.464783,579.374268,791200,579.374268,"GOOG" -"2014-08-25",581.522461,581.800964,575.83374,577.027222,1365100,577.027222,"GOOG" -"2014-08-26",578.081421,578.618469,573.427002,574.700012,1644100,574.700012,"GOOG" -"2014-08-27",574.11322,575.326538,566.985413,567.877502,1708000,567.877502,"GOOG" -"2014-08-28",566.445374,570.115173,563.99884,566.087341,1296400,566.087341,"GOOG" -"2014-08-29",568.205688,568.911804,563.968018,568.474243,1086700,568.474243,"GOOG" -"2014-09-02",568.722839,574.670166,568.066467,574.172913,1582700,574.172913,"GOOG" -"2014-09-03",576.828308,579.801941,571.855652,574.779541,1218400,574.779541,"GOOG" -"2014-09-04",576.828308,582.795471,576.052551,578.797485,1462100,578.797485,"GOOG" -"2014-09-05",580.786499,583.342468,578.767639,582.875061,1636800,582.875061,"GOOG" -"2014-09-08",583.392212,588.533936,583.093811,586.495117,1434900,586.495117,"GOOG" -"2014-09-09",585.679626,585.779053,576.828308,577.832764,1290700,577.832764,"GOOG" -"2014-09-10",578.320068,580.309143,573.785034,579.911316,980000,579.911316,"GOOG" -"2014-09-11",577.18634,578.628418,573.108765,578.170898,1224400,578.170898,"GOOG" -"2014-09-12",577.822815,578.45929,571.318604,572.472229,1606000,572.472229,"GOOG" -"2014-09-15",569.806885,571.805908,565.102783,569.966003,1601900,569.966003,"GOOG" -"2014-09-16",569.627869,578.320068,569.528442,576.778564,1484400,576.778564,"GOOG" -"2014-09-17",576.838257,584.30719,575.609985,581.572205,1697400,581.572205,"GOOG" -"2014-09-18",583.790039,586.316101,581.800964,586.047607,1448500,586.047607,"GOOG" -"2014-09-19",588.265381,593.21814,586.276367,592.820374,3746900,592.820374,"GOOG" -"2014-09-22",590.572693,590.700989,580.269348,584.157959,1694100,584.157959,"GOOG" -"2014-09-23",583.640808,583.640808,577.822815,577.952087,1475400,577.952087,"GOOG" -"2014-09-24",578.280273,586.40564,577.345459,584.774597,1732800,584.774597,"GOOG" -"2014-09-25",584.336975,584.764648,571.0401,571.915283,1931200,571.915283,"GOOG" -"2014-09-26",572.909851,576.082397,571.517517,573.944153,1447600,573.944153,"GOOG" -"2014-09-29",568.623413,575.028198,568.04657,573.208191,1285900,573.208191,"GOOG" -"2014-09-30",573.775085,576.679138,569.717407,574.202698,1626200,574.202698,"GOOG" -"2014-10-01",572.860107,574.421509,563.909302,565.162415,1449400,565.162415,"GOOG" -"2014-10-02",564.207703,568.782532,560.239502,566.962524,1181600,566.962524,"GOOG" -"2014-10-03",569.916321,574.068481,569.369324,572.134094,1144800,572.134094,"GOOG" -"2014-10-06",575.634827,577.822815,571.298706,574.192749,1217900,574.192749,"GOOG" -"2014-10-07",571.258911,572.124146,560.657227,560.657227,1916500,560.657227,"GOOG" -"2014-10-08",562.477173,570.74176,554.441406,569.369324,1996300,569.369324,"GOOG" -"2014-10-09",568.056519,568.364807,556.002808,557.812866,2531700,557.812866,"GOOG" -"2014-10-10",554.670105,562.039612,541.07489,541.512451,3090400,541.512451,"GOOG" -"2014-10-13",542.009766,546.495056,530.184753,530.294128,2588700,530.294128,"GOOG" -"2014-10-14",535.953064,544.197693,530.254395,534.998291,2228600,534.998291,"GOOG" -"2014-10-15",528.106201,529.886414,515.465698,527.131531,3729500,527.131531,"GOOG" -"2014-10-16",516.161865,526.534851,512.183716,521.641724,3718700,521.641724,"GOOG" -"2014-10-17",524.36676,528.076355,505.749115,508.374695,5554500,508.374695,"GOOG" -"2014-10-20",506.664093,518.906799,505.321472,517.991821,2614700,517.991821,"GOOG" -"2014-10-21",522.317993,523.909241,516.27124,523.660645,2342600,523.660645,"GOOG" -"2014-10-22",526.99231,536.848145,525.908264,529.796875,2927200,529.796875,"GOOG" -"2014-10-23",536.370728,544.227539,532.919739,541.005249,2355200,541.005249,"GOOG" -"2014-10-24",541.383179,541.90033,532.860046,536.828247,1978500,536.828247,"GOOG" -"2014-10-27",534.093262,541.432922,534.093262,537.812805,1188600,537.812805,"GOOG" -"2014-10-28",540.03064,545.977905,538.658142,545.898376,1274400,545.898376,"GOOG" -"2014-10-29",546.992371,551.159424,543.988831,546.325989,1775400,546.325989,"GOOG" -"2014-10-30",545.948059,549.777039,540.537842,547.300659,1459600,547.300659,"GOOG" -"2014-10-31",556.291199,556.51001,551.71637,556.022705,2040600,556.022705,"GOOG" -"2014-11-03",552.46228,554.849121,550.204651,552.183777,1386000,552.183777,"GOOG" -"2014-11-04",549.975952,552.46228,546.296143,551.079895,1247600,551.079895,"GOOG" -"2014-11-05",553.755127,553.755127,541.07489,542.934631,2037800,542.934631,"GOOG" -"2014-11-06",542.516968,543.894348,538.011719,539.075867,1336900,539.075867,"GOOG" -"2014-11-07",543.223083,543.223083,535.724304,538.051514,1638200,538.051514,"GOOG" -"2014-11-10",538.499023,546.584595,538.061462,544.496094,1137700,544.496094,"GOOG" -"2014-11-11",545.490601,548.921753,543.312561,547.280762,968200,547.280762,"GOOG" -"2014-11-12",547.380188,547.449829,542.188782,544.317078,1132700,544.317078,"GOOG" -"2014-11-13",546.793457,546.793457,540.507996,542.397583,1343000,542.397583,"GOOG" -"2014-11-14",543.690491,543.690491,539.185242,541.422974,1293000,541.422974,"GOOG" -"2014-11-17",540.607422,540.816284,531.140503,533.576111,1730700,533.576111,"GOOG" -"2014-11-18",534.560669,538.97644,531.248901,532.104187,1968000,532.104187,"GOOG" -"2014-11-19",532.074341,535.296631,527.181274,534.053467,1396000,534.053467,"GOOG" -"2014-11-20",528.344849,532.183777,528.175781,531.905273,1567600,531.905273,"GOOG" -"2014-11-21",538.648193,539.175354,533.625854,534.560669,2230300,534.560669,"GOOG" -"2014-11-24",534.7099,539.732239,532.690979,536.321045,1711000,536.321045,"GOOG" -"2014-11-25",536.05249,541.005249,535.656677,538.121094,1794800,538.121094,"GOOG" -"2014-11-26",537.922241,538.588562,534.105225,537.414978,1527100,537.414978,"GOOG" -"2014-11-28",537.663635,539.036072,533.665649,538.867004,1151500,538.867004,"GOOG" -"2014-12-01",535.953064,538.449341,528.951538,530.88092,2121100,530.88092,"GOOG" -"2014-12-02",530.592529,532.571655,526.902832,530.831177,1530800,530.831177,"GOOG" -"2014-12-03",528.533813,533.064941,526.365784,528.41449,1281400,528.41449,"GOOG" -"2014-12-04",528.255371,534.40155,525.699402,534.371765,1395900,534.371765,"GOOG" -"2014-12-05",528.096252,529.975891,521.412964,522.387634,2572600,522.387634,"GOOG" -"2014-12-08",524.247375,528.096252,520.925659,524.098206,2335700,524.098206,"GOOG" -"2014-12-09",519.284668,531.268799,517.653687,530.453308,1876400,530.453308,"GOOG" -"2014-12-10",530.164856,533.397095,522.685974,523.183228,1716900,523.183228,"GOOG" -"2014-12-11",524.913757,531.000305,524.21759,525.450806,1615200,525.450806,"GOOG" -"2014-12-12",520.647217,525.609924,515.82373,515.82373,2e+06,515.82373,"GOOG" -"2014-12-15",519.881409,520.239441,510.463196,510.990295,2821100,510.990295,"GOOG" -"2014-12-16",508.762543,510.244415,486.325928,492.680969,3975100,492.680969,"GOOG" -"2014-12-17",494.282166,504.227478,494.093201,502.129028,2891000,502.129028,"GOOG" -"2014-12-18",510.144958,511.059906,501.940063,508.305054,2934700,508.305054,"GOOG" -"2014-12-19",508.71283,514.888855,504.138977,513.526367,3700300,513.526367,"GOOG" -"2014-12-22",513.257813,523.581055,513.257813,521.999756,2731200,521.999756,"GOOG" -"2014-12-23",524.118103,531.63678,523.411987,527.688477,2203600,527.688477,"GOOG" -"2014-12-24",527.608948,528.851074,524.138,525.878418,707800,525.878418,"GOOG" -"2014-12-26",525.878418,531.328491,524.426392,531.10968,1043400,531.10968,"GOOG" -"2014-12-29",529.279724,532.551758,527.112671,527.429932,2284800,527.429932,"GOOG" -"2014-12-30",525.202148,528.245422,524.247375,527.519409,878600,527.519409,"GOOG" -"2014-12-31",528.344849,529.6875,522.924683,523.521423,1372000,523.521423,"GOOG" -"2015-01-02",526.114746,528.362366,521.231628,521.937744,1447600,521.937744,"GOOG" -"2015-01-05",520.39624,521.460388,510.252045,511.057617,2059800,511.057617,"GOOG" -"2015-01-06",512.181458,513.350037,498.3078,499.212799,2899900,499.212799,"GOOG" -"2015-01-07",504.22522,504.467896,496.915436,498.357513,2065100,498.357513,"GOOG" -"2015-01-08",495.264526,500.724487,488.312805,499.928864,3353600,499.928864,"GOOG" -"2015-01-09",501.997498,502.156616,492.082062,493.454498,2069400,493.454498,"GOOG" -"2015-01-12",492.231232,493.261566,484.891632,489.854309,2322400,489.854309,"GOOG" -"2015-01-13",496.109894,500.227234,489.69519,493.464447,2370500,493.464447,"GOOG" -"2015-01-14",491.94281,500.475861,490.301849,498.128784,2235700,498.128784,"GOOG" -"2015-01-15",502.80304,502.912445,495.035797,499.043732,2715800,499.043732,"GOOG" -"2015-01-16",497.273468,505.408722,497.263519,505.299316,2298300,505.299316,"GOOG" -"2015-01-20",508.203339,509.695129,503.246613,504.125763,2227900,504.125763,"GOOG" -"2015-01-21",504.473846,516.437988,503.429596,515.204773,2268700,515.204773,"GOOG" -"2015-01-22",518.625977,533.394714,516.855713,531.465332,2676900,531.465332,"GOOG" -"2015-01-23",532.658752,539.202759,530.082947,536.994873,2273000,536.994873,"GOOG" -"2015-01-26",535.582642,536.05011,526.771179,532.280823,1543700,532.280823,"GOOG" -"2015-01-27",527.069519,527.795532,515.354004,515.791565,1904000,515.791565,"GOOG" -"2015-01-28",519.918884,520.127686,507.208801,507.208801,1683800,507.208801,"GOOG" -"2015-01-29",508.203339,508.292847,498.45697,507.865204,4186400,507.865204,"GOOG" -"2015-01-30",513.036743,536.915344,512.698608,531.594604,5606400,531.594604,"GOOG" -"2015-02-02",528.819885,530.082947,515.712036,525.587646,2849800,525.587646,"GOOG" -"2015-02-03",525.110291,530.480713,520.39624,526.343506,2034800,526.343506,"GOOG" -"2015-02-04",526.343506,529.756714,518.417114,519.898987,1663700,519.898987,"GOOG" -"2015-02-05",520.92334,525.607544,519.232666,524.692566,1849800,524.692566,"GOOG" -"2015-02-06",524.752258,534.259949,523.528992,528.093872,1749400,528.093872,"GOOG" -"2015-02-09",525.110291,529.088379,523.141113,524.941223,1267800,524.941223,"GOOG" -"2015-02-10",526.403198,534.757202,524.036194,534.001343,1749900,534.001343,"GOOG" -"2015-02-11",532.370361,535.503113,530.458862,533.036682,1377800,533.036682,"GOOG" -"2015-02-12",534.309692,541.838257,531.746765,539.958557,1620200,539.958557,"GOOG" -"2015-02-13",540.376282,546.900391,540.157471,546.00531,1900300,546.00531,"GOOG" -"2015-02-17",543.837219,546.989868,538.128662,539.86908,1616800,539.86908,"GOOG" -"2015-02-18",538.436951,542.504578,534.568237,536.746277,1451600,536.746277,"GOOG" -"2015-02-19",535.097717,540.140015,535.067932,539.901306,991800,539.901306,"GOOG" -"2015-02-20",540.157471,540.774109,532.867615,536.000366,1444400,536.000366,"GOOG" -"2015-02-23",533.116211,533.503113,526.512573,528.998901,1457900,528.998901,"GOOG" -"2015-02-24",527.099365,533.852173,525.358948,533.156006,1005100,533.156006,"GOOG" -"2015-02-25",532.967041,543.230591,532.514526,540.893433,1826000,540.893433,"GOOG" -"2015-02-26",540.237061,553.096313,538.536377,552.43988,2311500,552.43988,"GOOG" -"2015-02-27",551.206665,561.619385,549.874023,555.343933,2410200,555.343933,"GOOG" -"2015-03-02",557.46228,569.018677,555.692017,568.213074,2129600,568.213074,"GOOG" -"2015-03-03",567.327942,572.240906,563.419495,570.500488,1704800,570.500488,"GOOG" -"2015-03-04",568.740173,573.951538,564.901306,570.231995,1718500,570.231995,"GOOG" -"2015-03-05",571.872925,574.747131,570.27179,572.181274,1389600,572.181274,"GOOG" -"2015-03-06",571.733704,573.523865,563.658142,564.578125,1659100,564.578125,"GOOG" -"2015-03-09",563.757629,567.148926,560.450806,565.736694,1062100,565.736694,"GOOG" -"2015-03-10",561.161926,561.758606,551.694031,551.972473,1772400,551.972473,"GOOG" -"2015-03-11",552.101746,555.085327,547.666138,548.163452,1820800,548.163452,"GOOG" -"2015-03-12",550.480652,553.325012,547.447388,552.469727,1389600,552.469727,"GOOG" -"2015-03-13",550.470703,555.343933,541.241516,544.324585,1703600,544.324585,"GOOG" -"2015-03-16",547.934692,553.802368,543.01178,551.47522,1641000,551.47522,"GOOG" -"2015-03-17",548.690552,550.769104,545.000854,547.825317,1803200,547.825317,"GOOG" -"2015-03-18",549.476196,556.71637,544.006287,556.437866,2130200,556.437866,"GOOG" -"2015-03-19",556.328491,557.730774,553.101257,554.936157,1197300,554.936157,"GOOG" -"2015-03-20",558.576111,558.645752,555.990356,557.293213,2616900,557.293213,"GOOG" -"2015-03-23",557.362793,559.282227,552.787964,555.751648,1630100,555.751648,"GOOG" -"2015-03-24",559.48114,571.445313,558.13855,567.069397,2583300,567.069397,"GOOG" -"2015-03-25",567.377686,569.128052,555.682068,555.726807,2152300,555.726807,"GOOG" -"2015-03-26",554.53833,555.841187,547.636353,552.131592,1572600,552.131592,"GOOG" -"2015-03-27",549.97345,552.240967,545.130127,545.338989,1894400,545.338989,"GOOG" -"2015-03-30",548.601013,550.440918,545.169922,549.008789,1287500,549.008789,"GOOG" -"2015-03-31",546.989868,551.674133,543.727844,545.000854,1588000,545.000854,"GOOG" -"2015-04-01",545.597534,548.123657,536.547363,539.590576,1952900,539.590576,"GOOG" -"2015-04-02",537.889954,537.889954,530.925293,532.59906,1716400,532.59906,"GOOG" -"2015-04-06",529.30719,535.463318,526.671692,533.827332,1324400,533.827332,"GOOG" -"2015-04-07",535.135132,539.71991,533.066528,534.080933,1302900,534.080933,"GOOG" -"2015-04-08",535.433472,540.873535,535.433472,538.645813,1178500,538.645813,"GOOG" -"2015-04-09",538.06897,538.983948,532.559326,537.820374,1557900,537.820374,"GOOG" -"2015-04-10",539.322083,539.322083,534.369324,537.054565,1409500,537.054565,"GOOG" -"2015-04-13",535.463318,541.082397,534.369324,536.219177,1645300,536.219177,"GOOG" -"2015-04-14",533.315125,534.62793,525.201782,527.487183,2597300,527.487183,"GOOG" -"2015-04-15",525.808838,531.805847,520.358765,529.617859,2325200,529.617859,"GOOG" -"2015-04-16",526.999878,532.658752,526.711487,530.87854,1299900,530.87854,"GOOG" -"2015-04-17",525.766663,526.940247,518.158569,521.181885,2144100,521.181885,"GOOG" -"2015-04-20",522.72345,533.156006,521.629456,532.44989,1679300,532.44989,"GOOG" -"2015-04-21",534.570618,536.440369,530.756592,531.049988,1849800,531.049988,"GOOG" -"2015-04-22",531.475281,538.118713,528.839783,536.413086,1593600,536.413086,"GOOG" -"2015-04-23",538.039124,547.944641,537.273376,544.006287,4184900,544.006287,"GOOG" -"2015-04-24",563.00177,568.01416,554.200195,561.967468,4932500,561.967468,"GOOG" -"2015-04-27",563.390015,565.950012,553.200012,555.369995,2398000,555.369995,"GOOG" -"2015-04-28",554.640015,556.02002,550.366028,553.679993,1491000,553.679993,"GOOG" -"2015-04-29",550.469971,553.679993,546.905029,549.080017,1698800,549.080017,"GOOG" -"2015-04-30",547.869995,548.590027,535.049988,537.340027,2082200,537.340027,"GOOG" -"2015-05-01",538.429993,539.539978,532.099976,537.900024,1768200,537.900024,"GOOG" -"2015-05-04",538.530029,544.070007,535.059998,540.780029,1308000,540.780029,"GOOG" -"2015-05-05",538.210022,539.73999,530.390991,530.799988,1383100,530.799988,"GOOG" -"2015-05-06",531.23999,532.380005,521.085022,524.219971,1567000,524.219971,"GOOG" -"2015-05-07",523.98999,533.460022,521.75,530.700012,1546300,530.700012,"GOOG" -"2015-05-08",536.650024,541.150024,525,538.219971,1527600,538.219971,"GOOG" -"2015-05-11",538.369995,541.97998,535.400024,535.700012,905300,535.700012,"GOOG" -"2015-05-12",531.599976,533.208984,525.26001,529.039978,1634200,529.039978,"GOOG" -"2015-05-13",530.559998,534.322021,528.655029,529.619995,1252300,529.619995,"GOOG" -"2015-05-14",533.77002,539,532.409973,538.400024,1403900,538.400024,"GOOG" -"2015-05-15",539.179993,539.273987,530.380005,533.849976,1971300,533.849976,"GOOG" -"2015-05-18",532.01001,534.820007,528.849976,532.299988,1998600,532.299988,"GOOG" -"2015-05-19",533.97998,540.659973,533.039978,537.359985,1966900,537.359985,"GOOG" -"2015-05-20",538.48999,542.919983,532.971985,539.27002,1430800,539.27002,"GOOG" -"2015-05-21",537.950012,543.840027,535.97998,542.51001,1462700,542.51001,"GOOG" -"2015-05-22",540.150024,544.190002,539.51001,540.109985,1176200,540.109985,"GOOG" -"2015-05-26",538.119995,539,529.880005,532.320007,2406500,532.320007,"GOOG" -"2015-05-27",532.799988,540.549988,531.710022,539.789978,1525000,539.789978,"GOOG" -"2015-05-28",538.01001,540.609985,536.25,539.780029,1029800,539.780029,"GOOG" -"2015-05-29",537.369995,538.630005,531.450012,532.109985,2584900,532.109985,"GOOG" -"2015-06-01",536.789978,536.789978,529.76001,533.98999,1904300,533.98999,"GOOG" -"2015-06-02",532.929993,543,531.330017,539.179993,1934700,539.179993,"GOOG" -"2015-06-03",539.909973,543.5,537.109985,540.309998,1717000,540.309998,"GOOG" -"2015-06-04",537.76001,540.590027,534.320007,536.700012,1348300,536.700012,"GOOG" -"2015-06-05",536.349976,537.200012,532.52002,533.330017,1388200,533.330017,"GOOG" -"2015-06-08",533.309998,534.119995,526.23999,526.830017,1520600,526.830017,"GOOG" -"2015-06-09",527.559998,529.200012,523.01001,526.690002,1455300,526.690002,"GOOG" -"2015-06-10",529.359985,538.359985,529.349976,536.690002,1815000,536.690002,"GOOG" -"2015-06-11",538.424988,538.97998,533.02002,534.609985,1217500,534.609985,"GOOG" -"2015-06-12",531.599976,533.119995,530.159973,532.330017,955800,532.330017,"GOOG" -"2015-06-15",528,528.299988,524,527.200012,1632700,527.200012,"GOOG" -"2015-06-16",528.400024,529.640015,525.559998,528.150024,1071800,528.150024,"GOOG" -"2015-06-17",529.369995,530.97998,525.099976,529.26001,1294200,529.26001,"GOOG" -"2015-06-18",531,538.150024,530.789978,536.72998,1833100,536.72998,"GOOG" -"2015-06-19",537.210022,538.25,533.01001,536.690002,1893500,536.690002,"GOOG" -"2015-06-22",539.590027,543.73999,537.530029,538.190002,1250300,538.190002,"GOOG" -"2015-06-23",539.640015,541.499023,535.25,540.47998,1197500,540.47998,"GOOG" -"2015-06-24",540,540,535.659973,537.840027,1286600,537.840027,"GOOG" -"2015-06-25",538.869995,540.900024,535.22998,535.22998,1335700,535.22998,"GOOG" -"2015-06-26",537.26001,537.76001,531.349976,531.690002,2109100,531.690002,"GOOG" -"2015-06-29",525.01001,528.609985,520.539978,521.52002,1937800,521.52002,"GOOG" -"2015-06-30",526.02002,526.25,520.5,520.51001,2235600,520.51001,"GOOG" -"2015-07-01",524.72998,525.690002,518.22998,521.840027,1961000,521.840027,"GOOG" -"2015-07-02",521.080017,524.650024,521.080017,523.400024,1235900,523.400024,"GOOG" -"2015-07-06",519.5,525.25,519,522.859985,1280500,522.859985,"GOOG" -"2015-07-07",523.130005,526.179993,515.179993,525.02002,1597200,525.02002,"GOOG" -"2015-07-08",521.049988,522.734009,516.109985,516.830017,1296700,516.830017,"GOOG" -"2015-07-09",523.119995,523.77002,520.349976,520.679993,1842300,520.679993,"GOOG" -"2015-07-10",526.289978,532.559998,525.549988,530.130005,1956700,530.130005,"GOOG" -"2015-07-13",532.880005,547.109985,532.400024,546.549988,2206500,546.549988,"GOOG" -"2015-07-14",546.76001,565.848999,546.710022,561.099976,3244100,561.099976,"GOOG" -"2015-07-15",560.130005,566.502991,556.789978,560.219971,1784600,560.219971,"GOOG" -"2015-07-16",565.119995,580.679993,565,579.849976,4768300,579.849976,"GOOG" -"2015-07-17",649,674.468018,645,672.929993,11164900,672.929993,"GOOG" -"2015-07-20",659.23999,668.880005,653.01001,663.02002,5860900,663.02002,"GOOG" -"2015-07-21",655.210022,673,654.299988,662.299988,3377200,662.299988,"GOOG" -"2015-07-22",660.890015,678.640015,659,662.099976,3929300,662.099976,"GOOG" -"2015-07-23",661.27002,663.630005,641,644.280029,3029100,644.280029,"GOOG" -"2015-07-24",647,648.169983,622.52002,623.559998,3625700,623.559998,"GOOG" -"2015-07-27",621,634.299988,620.5,627.26001,2675400,627.26001,"GOOG" -"2015-07-28",632.830017,632.830017,623.309998,628,1727300,628,"GOOG" -"2015-07-29",628.799988,633.359985,622.650024,631.929993,1575100,631.929993,"GOOG" -"2015-07-30",630,635.219971,622.049988,632.590027,1474200,632.590027,"GOOG" -"2015-07-31",631.380005,632.909973,625.5,625.609985,1706100,625.609985,"GOOG" -"2015-08-03",625.340027,633.05603,625.340027,631.210022,1304500,631.210022,"GOOG" -"2015-08-04",628.419983,634.809998,627.159973,629.25,1490900,629.25,"GOOG" -"2015-08-05",634.330017,647.859985,633.159973,643.780029,2334300,643.780029,"GOOG" -"2015-08-06",645,645.379028,632.25,642.679993,1572600,642.679993,"GOOG" -"2015-08-07",640.22998,642.679993,629.710022,635.299988,1403900,635.299988,"GOOG" -"2015-08-10",639.47998,643.440002,631.249023,633.72998,1809200,633.72998,"GOOG" -"2015-08-11",669.200012,674.900024,654.27002,660.780029,5000900,660.780029,"GOOG" -"2015-08-12",663.080017,665,652.289978,659.559998,2936700,659.559998,"GOOG" -"2015-08-13",659.322021,664.5,651.661011,656.450012,1810700,656.450012,"GOOG" -"2015-08-14",655.01001,659.85498,652.659973,657.119995,1069900,657.119995,"GOOG" -"2015-08-17",656.799988,661.380005,651.23999,660.869995,1051700,660.869995,"GOOG" -"2015-08-18",661.900024,664,653.460022,656.130005,1456100,656.130005,"GOOG" -"2015-08-19",656.599976,667,654.190002,660.900024,2134100,660.900024,"GOOG" -"2015-08-20",655.460022,662.98999,642.900024,646.830017,2855300,646.830017,"GOOG" -"2015-08-21",639.780029,640.049988,612.330017,612.47998,4265200,612.47998,"GOOG" -"2015-08-24",573,599.330017,565.049988,589.609985,5770300,589.609985,"GOOG" -"2015-08-25",614.909973,617.450012,581.109985,582.059998,3538000,582.059998,"GOOG" -"2015-08-26",610.349976,631.710022,599.049988,628.619995,4235900,628.619995,"GOOG" -"2015-08-27",639.400024,643.590027,622,637.609985,3491300,637.609985,"GOOG" -"2015-08-28",632.820007,636.880005,624.559998,630.380005,1978700,630.380005,"GOOG" -"2015-08-31",627.539978,635.799988,617.679993,618.25,2161200,618.25,"GOOG" -"2015-09-01",602.359985,612.859985,594.099976,597.789978,3702100,597.789978,"GOOG" -"2015-09-02",605.590027,614.340027,599.710022,614.340027,2575600,614.340027,"GOOG" -"2015-09-03",617,619.710022,602.820984,606.25,1759600,606.25,"GOOG" -"2015-09-04",600,603.469971,595.25,600.700012,2089000,600.700012,"GOOG" -"2015-09-08",612.48999,616.309998,604.119995,614.659973,2279500,614.659973,"GOOG" -"2015-09-09",621.219971,626.52002,609.599976,612.719971,1693900,612.719971,"GOOG" -"2015-09-10",613.099976,624.159973,611.429993,621.349976,1905300,621.349976,"GOOG" -"2015-09-11",619.75,625.780029,617.419983,625.77002,1373500,625.77002,"GOOG" -"2015-09-14",625.700012,625.859985,619.429993,623.23999,1702300,623.23999,"GOOG" -"2015-09-15",626.700012,638.700012,623.780029,635.140015,2082100,635.140015,"GOOG" -"2015-09-16",635.469971,637.950012,632.320007,635.97998,1286500,635.97998,"GOOG" -"2015-09-17",637.789978,650.900024,635.02002,642.900024,2274700,642.900024,"GOOG" -"2015-09-18",636.789978,640,627.02002,629.25,5087600,629.25,"GOOG" -"2015-09-21",634.400024,636.48999,625.940002,635.440002,1788500,635.440002,"GOOG" -"2015-09-22",627,627.549988,615.429993,622.690002,2562900,622.690002,"GOOG" -"2015-09-23",622.049988,628.929993,620,622.359985,1470900,622.359985,"GOOG" -"2015-09-24",616.640015,627.320007,612.400024,625.799988,2240100,625.799988,"GOOG" -"2015-09-25",629.77002,629.77002,611,611.969971,2174000,611.969971,"GOOG" -"2015-09-28",610.340027,614.60498,589.380005,594.890015,3127700,594.890015,"GOOG" -"2015-09-29",597.280029,605,590.219971,594.969971,2309500,594.969971,"GOOG" -"2015-09-30",603.280029,608.76001,600.72998,608.419983,2403800,608.419983,"GOOG" -"2015-10-01",608.369995,612.090027,599.849976,611.289978,1867600,611.289978,"GOOG" -"2015-10-02",607.200012,627.340027,603.130005,626.909973,2684800,626.909973,"GOOG" -"2015-10-05",632,643.01001,627,641.469971,1803600,641.469971,"GOOG" -"2015-10-06",638.840027,649.25,636.530029,645.440002,2166300,645.440002,"GOOG" -"2015-10-07",649.23999,650.609009,632.150024,642.359985,2092700,642.359985,"GOOG" -"2015-10-08",641.359985,644.450012,625.559998,639.159973,2182100,639.159973,"GOOG" -"2015-10-09",640,645.98999,635.317993,643.609985,1648700,643.609985,"GOOG" -"2015-10-12",642.090027,648.5,639.01001,646.669983,1275200,646.669983,"GOOG" -"2015-10-13",643.150024,657.812012,643.150024,652.299988,1807700,652.299988,"GOOG" -"2015-10-14",653.210022,659.390015,648.849976,651.159973,1415500,651.159973,"GOOG" -"2015-10-15",654.659973,663.130005,654.460022,661.73999,1885700,661.73999,"GOOG" -"2015-10-16",664.109985,664.969971,657.200012,662.200012,1611100,662.200012,"GOOG" -"2015-10-19",661.179993,666.820007,659.580017,666.099976,1477300,666.099976,"GOOG" -"2015-10-20",664.039978,664.719971,644.195007,650.280029,2490000,650.280029,"GOOG" -"2015-10-21",654.150024,655.869995,641.72998,642.609985,1791100,642.609985,"GOOG" -"2015-10-22",646.700012,657.799988,644.01001,651.789978,4071000,651.789978,"GOOG" -"2015-10-23",727.5,730,701.5,702,6653900,702,"GOOG" -"2015-10-26",701.549988,719.150024,701.26001,712.780029,2716600,712.780029,"GOOG" -"2015-10-27",707.380005,713.619995,704.549988,708.48999,2245800,708.48999,"GOOG" -"2015-10-28",707.330017,712.97998,703.080017,712.950012,2178900,712.950012,"GOOG" -"2015-10-29",710.5,718.26001,710.01001,716.919983,1454100,716.919983,"GOOG" -"2015-10-30",715.72998,718,710.049988,710.809998,1908800,710.809998,"GOOG" -"2015-11-02",711.059998,721.619995,705.849976,721.109985,1886300,721.109985,"GOOG" -"2015-11-03",718.859985,724.650024,714.719971,722.159973,1565400,722.159973,"GOOG" -"2015-11-04",722,733.099976,721.900024,728.109985,1704600,728.109985,"GOOG" -"2015-11-05",729.469971,739.47998,729.469971,731.25,1861600,731.25,"GOOG" -"2015-11-06",731.5,735.409973,727.01001,733.76001,1511600,733.76001,"GOOG" -"2015-11-09",730.200012,734.710022,719.429993,724.890015,2069800,724.890015,"GOOG" -"2015-11-10",724.400024,730.590027,718.5,728.320007,1608000,728.320007,"GOOG" -"2015-11-11",732.460022,741,730.22998,735.400024,1366400,735.400024,"GOOG" -"2015-11-12",731,737.799988,728.64502,731.22998,1837200,731.22998,"GOOG" -"2015-11-13",729.169983,731.150024,716.72998,717,2075500,717,"GOOG" -"2015-11-16",715.599976,729.48999,711.330017,728.960022,1905900,728.960022,"GOOG" -"2015-11-17",729.289978,731.844971,723.026978,725.299988,1510900,725.299988,"GOOG" -"2015-11-18",727.580017,741.409973,727,740,1684300,740,"GOOG" -"2015-11-19",738.73999,742,737.429993,738.409973,1327100,738.409973,"GOOG" -"2015-11-20",746.530029,757.919983,743,756.599976,2212300,756.599976,"GOOG" -"2015-11-23",757.450012,762.708008,751.820007,755.97998,1414500,755.97998,"GOOG" -"2015-11-24",752,755.278992,737.630005,748.280029,2333100,748.280029,"GOOG" -"2015-11-25",748.140015,752,746.059998,748.150024,1122100,748.150024,"GOOG" -"2015-11-27",748.460022,753.409973,747.48999,750.26001,838500,750.26001,"GOOG" -"2015-11-30",748.809998,754.929993,741.27002,742.599976,2097600,742.599976,"GOOG" -"2015-12-01",747.109985,768.950012,746.700012,767.039978,2134600,767.039978,"GOOG" -"2015-12-02",768.900024,775.955017,758.960022,762.380005,2230400,762.380005,"GOOG" -"2015-12-03",766.01001,768.994995,745.630005,752.539978,2590600,752.539978,"GOOG" -"2015-12-04",753.099976,768.48999,750,766.809998,2757300,766.809998,"GOOG" -"2015-12-07",767.77002,768.72998,755.090027,763.25,1812300,763.25,"GOOG" -"2015-12-08",757.890015,764.799988,754.200012,762.369995,1829500,762.369995,"GOOG" -"2015-12-09",759.169983,764.22998,737.000977,751.609985,2700000,751.609985,"GOOG" -"2015-12-10",752.849976,755.849976,743.830017,749.460022,1984900,749.460022,"GOOG" -"2015-12-11",741.159973,745.710022,736.75,738.869995,2224400,738.869995,"GOOG" -"2015-12-14",741.789978,748.72998,724.169983,747.77002,2412500,747.77002,"GOOG" -"2015-12-15",753,758.080017,743.01001,743.400024,2666200,743.400024,"GOOG" -"2015-12-16",750,760.590027,739.434998,758.090027,1993300,758.090027,"GOOG" -"2015-12-17",762.419983,762.679993,749,749.429993,1553400,749.429993,"GOOG" -"2015-12-18",746.51001,754.130005,738.150024,739.309998,3148700,739.309998,"GOOG" -"2015-12-21",746.130005,750,740,747.77002,1525700,747.77002,"GOOG" -"2015-12-22",751.650024,754.849976,745.530029,750,1365400,750,"GOOG" -"2015-12-23",753.469971,754.210022,744,750.309998,1565900,750.309998,"GOOG" -"2015-12-24",749.549988,751.349976,746.619995,748.400024,527200,748.400024,"GOOG" -"2015-12-28",752.919983,762.98999,749.52002,762.51001,1515300,762.51001,"GOOG" -"2015-12-29",766.690002,779.97998,766.429993,776.599976,1765000,776.599976,"GOOG" -"2015-12-30",776.599976,777.599976,766.900024,771,1293300,771,"GOOG" -"2015-12-31",769.5,769.5,758.340027,758.880005,1500900,758.880005,"GOOG" -"2016-01-04",743,744.059998,731.257996,741.840027,3272800,741.840027,"GOOG" -"2016-01-05",746.450012,752,738.640015,742.580017,1950700,742.580017,"GOOG" -"2016-01-06",730,747.179993,728.919983,743.619995,1947000,743.619995,"GOOG" -"2016-01-07",730.309998,738.5,719.059998,726.390015,2963700,726.390015,"GOOG" -"2016-01-08",731.450012,733.22998,713,714.469971,2450900,714.469971,"GOOG" -"2016-01-11",716.609985,718.85498,703.539978,716.030029,2089300,716.030029,"GOOG" -"2016-01-12",721.679993,728.75,717.317017,726.070007,2024500,726.070007,"GOOG" -"2016-01-13",730.849976,734.73999,698.609985,700.559998,2501700,700.559998,"GOOG" -"2016-01-14",705.380005,721.924988,689.099976,714.719971,2225800,714.719971,"GOOG" -"2016-01-15",692.289978,706.73999,685.369995,694.450012,3608100,694.450012,"GOOG" -"2016-01-19",703.299988,709.97998,693.409973,701.789978,2268100,701.789978,"GOOG" -"2016-01-20",688.609985,706.849976,673.26001,698.450012,3445000,698.450012,"GOOG" -"2016-01-21",702.179993,719.190002,694.460022,706.590027,2412200,706.590027,"GOOG" -"2016-01-22",723.599976,728.130005,720.120972,725.25,2011800,725.25,"GOOG" -"2016-01-25",723.580017,729.679993,710.01001,711.669983,1711700,711.669983,"GOOG" -"2016-01-26",713.849976,718.280029,706.47998,713.039978,1324300,713.039978,"GOOG" -"2016-01-27",713.669983,718.234985,694.390015,699.98999,2194200,699.98999,"GOOG" -"2016-01-28",722.219971,733.690002,712.349976,730.960022,2676400,730.960022,"GOOG" -"2016-01-29",731.530029,744.98999,726.799988,742.950012,3474300,742.950012,"GOOG" -"2016-02-01",750.460022,757.859985,743.27002,752,5139200,752,"GOOG" -"2016-02-02",784.5,789.869995,764.650024,764.650024,6348100,764.650024,"GOOG" -"2016-02-03",770.219971,774.5,720.5,726.950012,6171000,726.950012,"GOOG" -"2016-02-04",722.809998,727,701.859985,708.01001,5145900,708.01001,"GOOG" -"2016-02-05",703.869995,703.98999,680.150024,683.570007,5105700,683.570007,"GOOG" -"2016-02-08",667.849976,684.030029,663.059998,682.73999,4247400,682.73999,"GOOG" -"2016-02-09",672.320007,699.900024,668.77002,678.109985,3604300,678.109985,"GOOG" -"2016-02-10",686.859985,701.309998,682.130005,684.119995,2638000,684.119995,"GOOG" -"2016-02-11",675,689.349976,668.867981,683.109985,3024000,683.109985,"GOOG" -"2016-02-12",690.26001,693.75,678.599976,682.400024,2141400,682.400024,"GOOG" -"2016-02-16",692.97998,698,685.049988,691,2520000,691,"GOOG" -"2016-02-17",698.090027,709.75,691.380005,708.400024,2492600,708.400024,"GOOG" -"2016-02-18",710,712.349976,696.030029,697.349976,1883200,697.349976,"GOOG" -"2016-02-19",695.030029,703.080994,694.049988,700.909973,1589300,700.909973,"GOOG" -"2016-02-22",707.450012,713.23999,702.51001,706.460022,1949800,706.460022,"GOOG" -"2016-02-23",701.450012,708.400024,693.580017,695.849976,2009300,695.849976,"GOOG" -"2016-02-24",688.919983,700,680.780029,699.559998,1963600,699.559998,"GOOG" -"2016-02-25",700.01001,705.97998,690.585022,705.75,1631900,705.75,"GOOG" -"2016-02-26",708.580017,713.429993,700.859985,705.070007,2243500,705.070007,"GOOG" -"2016-02-29",700.320007,710.890015,697.679993,697.77002,2481100,697.77002,"GOOG" -"2016-03-01",703.619995,718.809998,699.77002,718.809998,2151400,718.809998,"GOOG" -"2016-03-02",719,720,712,718.849976,1629000,718.849976,"GOOG" -"2016-03-03",718.679993,719.450012,706.02002,712.419983,1956800,712.419983,"GOOG" -"2016-03-04",714.98999,716.48999,706.02002,710.890015,1972100,710.890015,"GOOG" -"2016-03-07",706.900024,708.091003,686.900024,695.159973,2985100,695.159973,"GOOG" -"2016-03-08",688.590027,703.789978,685.340027,693.969971,2076300,693.969971,"GOOG" -"2016-03-09",698.469971,705.679993,694,705.23999,1421500,705.23999,"GOOG" -"2016-03-10",708.119995,716.440002,703.359985,712.820007,2829400,712.820007,"GOOG" -"2016-03-11",720,726.919983,717.125,726.820007,1970800,726.820007,"GOOG" -"2016-03-14",726.809998,735.5,725.150024,730.48999,1718300,730.48999,"GOOG" -"2016-03-15",726.919983,732.289978,724.77002,728.330017,1721000,728.330017,"GOOG" -"2016-03-16",726.369995,737.469971,724.51001,736.090027,1624400,736.090027,"GOOG" -"2016-03-17",736.450012,743.070007,736,737.780029,1860800,737.780029,"GOOG" -"2016-03-18",741.859985,742,731.830017,737.599976,2980700,737.599976,"GOOG" -"2016-03-21",736.5,742.5,733.515991,742.090027,1836500,742.090027,"GOOG" -"2016-03-22",737.460022,745,737.460022,740.75,1269700,740.75,"GOOG" -"2016-03-23",742.359985,745.719971,736.150024,738.059998,1432100,738.059998,"GOOG" -"2016-03-24",732.01001,737.747009,731,735.299988,1594900,735.299988,"GOOG" -"2016-03-28",736.789978,738.98999,732.5,733.530029,1301300,733.530029,"GOOG" -"2016-03-29",734.590027,747.25,728.76001,744.77002,1902100,744.77002,"GOOG" -"2016-03-30",750.099976,757.880005,748.73999,750.530029,1782400,750.530029,"GOOG" -"2016-03-31",749.25,750.849976,740.940002,744.950012,1718800,744.950012,"GOOG" -"2016-04-01",738.599976,750.340027,737,749.909973,1576700,749.909973,"GOOG" -"2016-04-04",750.059998,752.799988,742.429993,745.289978,1134200,745.289978,"GOOG" -"2016-04-05",738,742.799988,735.369995,737.799988,1132300,737.799988,"GOOG" -"2016-04-06",735.77002,746.23999,735.559998,745.690002,1050200,745.690002,"GOOG" -"2016-04-07",745.369995,747,736.280029,740.280029,1453200,740.280029,"GOOG" -"2016-04-08",743.969971,745.450012,735.549988,739.150024,1290800,739.150024,"GOOG" -"2016-04-11",743.02002,745,736.049988,736.099976,1220100,736.099976,"GOOG" -"2016-04-12",738,743.830017,731.01001,743.090027,1349700,743.090027,"GOOG" -"2016-04-13",749.159973,754.380005,744.260986,751.719971,1707100,751.719971,"GOOG" -"2016-04-14",754.01001,757.309998,752.705017,753.200012,1131000,753.200012,"GOOG" -"2016-04-15",753.97998,761,752.69397,759,1809300,759,"GOOG" -"2016-04-18",760.460022,768.049988,757.299988,766.609985,1556000,766.609985,"GOOG" -"2016-04-19",769.51001,769.900024,749.330017,753.929993,2030500,753.929993,"GOOG" -"2016-04-20",758,758.132019,750.01001,752.669983,1529200,752.669983,"GOOG" -"2016-04-21",755.380005,760.450012,749.549988,759.140015,3060500,759.140015,"GOOG" -"2016-04-22",726.299988,736.119995,713.609985,718.77002,5951900,718.77002,"GOOG" -"2016-04-25",716.099976,723.929993,715.590027,723.150024,1959200,723.150024,"GOOG" -"2016-04-26",725.419983,725.765991,703.026001,708.140015,2744600,708.140015,"GOOG" -"2016-04-27",707.289978,708.97998,692.36499,705.840027,3098600,705.840027,"GOOG" -"2016-04-28",708.26001,714.169983,689.549988,691.02002,2867300,691.02002,"GOOG" -"2016-04-29",690.700012,697.619995,689,693.01001,2487700,693.01001,"GOOG" -"2016-05-02",697.630005,700.640015,691,698.210022,1645300,698.210022,"GOOG" -"2016-05-03",696.869995,697.840027,692,692.359985,1543800,692.359985,"GOOG" -"2016-05-04",690.48999,699.75,689.01001,695.700012,1688600,695.700012,"GOOG" -"2016-05-05",697.700012,702.320007,695.719971,701.429993,1683500,701.429993,"GOOG" -"2016-05-06",698.380005,711.859985,698.106995,711.119995,1829300,711.119995,"GOOG" -"2016-05-09",712,718.710022,710,712.900024,1510300,712.900024,"GOOG" -"2016-05-10",716.75,723.5,715.719971,723.179993,1563100,723.179993,"GOOG" -"2016-05-11",723.409973,724.47998,712.799988,715.289978,1692100,715.289978,"GOOG" -"2016-05-12",717.059998,719.25,709,713.309998,1360700,713.309998,"GOOG" -"2016-05-13",711.929993,716.661987,709.26001,710.830017,1314500,710.830017,"GOOG" -"2016-05-16",709.130005,718.47998,705.650024,716.48999,1317100,716.48999,"GOOG" -"2016-05-17",715.98999,721.52002,704.109985,706.22998,2001200,706.22998,"GOOG" -"2016-05-18",703.669983,711.599976,700.630005,706.630005,1766800,706.630005,"GOOG" -"2016-05-19",702.359985,706,696.799988,700.320007,1670200,700.320007,"GOOG" -"2016-05-20",701.619995,714.580017,700.52002,709.73999,1828400,709.73999,"GOOG" -"2016-05-23",706.530029,711.478027,704.179993,704.23999,1320900,704.23999,"GOOG" -"2016-05-24",706.859985,720.969971,706.859985,720.090027,1929500,720.090027,"GOOG" -"2016-05-25",720.76001,727.51001,719.705017,725.27002,1629200,725.27002,"GOOG" -"2016-05-26",722.869995,728.330017,720.280029,724.119995,1542900,724.119995,"GOOG" -"2016-05-27",724.01001,733.935974,724,732.659973,1975000,732.659973,"GOOG" -"2016-05-31",731.73999,739.72998,731.26001,735.719971,2129500,735.719971,"GOOG" -"2016-06-01",734.530029,737.210022,730.659973,734.150024,1253600,734.150024,"GOOG" -"2016-06-02",732.5,733.02002,724.169983,730.400024,1337600,730.400024,"GOOG" -"2016-06-03",729.27002,729.48999,720.559998,722.340027,1226300,722.340027,"GOOG" -"2016-06-06",724.909973,724.909973,714.609985,716.549988,1565300,716.549988,"GOOG" -"2016-06-07",719.840027,721.97998,716.549988,716.650024,1336200,716.650024,"GOOG" -"2016-06-08",723.960022,728.570007,720.580017,728.280029,1583700,728.280029,"GOOG" -"2016-06-09",722.869995,729.539978,722.335999,728.580017,988900,728.580017,"GOOG" -"2016-06-10",719.469971,725.890015,716.429993,719.409973,1216400,719.409973,"GOOG" -"2016-06-13",716.51001,725.440002,716.51001,718.359985,1258900,718.359985,"GOOG" -"2016-06-14",716.47998,722.469971,713.119995,718.27002,1306100,718.27002,"GOOG" -"2016-06-15",719,722.97998,717.309998,718.919983,1214500,718.919983,"GOOG" -"2016-06-16",714.909973,716.650024,703.26001,710.359985,1982500,710.359985,"GOOG" -"2016-06-17",708.650024,708.820007,688.452026,691.719971,3402400,691.719971,"GOOG" -"2016-06-20",698.77002,702.47998,693.409973,693.710022,2082500,693.710022,"GOOG" -"2016-06-21",698.400024,702.77002,692.01001,695.940002,1465600,695.940002,"GOOG" -"2016-06-22",699.059998,700.859985,693.08197,697.460022,1184300,697.460022,"GOOG" -"2016-06-23",697.450012,701.950012,687,701.869995,2171400,701.869995,"GOOG" -"2016-06-24",675.169983,689.400024,673.450012,675.219971,4449000,675.219971,"GOOG" -"2016-06-27",671,672.299988,663.283997,668.26001,2629000,668.26001,"GOOG" -"2016-06-28",678.969971,680.330017,673,680.039978,2173800,680.039978,"GOOG" -"2016-06-29",683,687.429016,681.409973,684.109985,1932600,684.109985,"GOOG" -"2016-06-30",685.469971,692.320007,683.650024,692.099976,1597700,692.099976,"GOOG" -"2016-07-01",692.200012,700.650024,692.130005,699.210022,1344700,699.210022,"GOOG" -"2016-07-05",696.059998,696.940002,688.880005,694.950012,1462600,694.950012,"GOOG" -"2016-07-06",689.97998,701.679993,689.090027,697.77002,1411900,697.77002,"GOOG" -"2016-07-07",698.080017,698.200012,688.215027,695.359985,1303100,695.359985,"GOOG" -"2016-07-08",699.5,705.710022,696.434998,705.630005,1575200,705.630005,"GOOG" -"2016-07-11",708.049988,716.51001,707.23999,715.090027,1111800,715.090027,"GOOG" -"2016-07-12",719.119995,722.940002,715.909973,720.640015,1336900,720.640015,"GOOG" -"2016-07-13",723.619995,724,716.849976,716.97998,935900,716.97998,"GOOG" -"2016-07-14",721.580017,722.210022,718.030029,720.950012,950200,720.950012,"GOOG" -"2016-07-15",725.72998,725.73999,719.054993,719.849976,1279300,719.849976,"GOOG" -"2016-07-18",722.710022,736.130005,721.190002,733.780029,1295500,733.780029,"GOOG" -"2016-07-19",729.890015,736.98999,729,736.960022,1227500,736.960022,"GOOG" -"2016-07-20",737.330017,742.130005,737.099976,741.190002,1289700,741.190002,"GOOG" -"2016-07-21",740.359985,741.690002,735.830994,738.630005,1026300,738.630005,"GOOG" -"2016-07-22",741.859985,743.23999,736.559998,742.73999,1259800,742.73999,"GOOG" -"2016-07-25",740.669983,742.609985,737.5,739.77002,1032400,739.77002,"GOOG" -"2016-07-26",739.039978,741.690002,734.27002,738.419983,1186700,738.419983,"GOOG" -"2016-07-27",738.280029,744.460022,737,741.77002,1497100,741.77002,"GOOG" -"2016-07-28",747.039978,748.650024,739.299988,745.909973,3530200,745.909973,"GOOG" -"2016-07-29",772.710022,778.549988,766.77002,768.789978,3841500,768.789978,"GOOG" -"2016-08-01",761.090027,780.429993,761.090027,772.880005,2700500,772.880005,"GOOG" -"2016-08-02",768.690002,775.840027,767.849976,771.070007,1784500,771.070007,"GOOG" -"2016-08-03",767.179993,773.210022,766.820007,773.179993,1287400,773.179993,"GOOG" -"2016-08-04",772.219971,774.070007,768.794983,771.609985,1139400,771.609985,"GOOG" -"2016-08-05",773.780029,783.039978,772.340027,782.219971,1801200,782.219971,"GOOG" -"2016-08-08",782,782.630005,778.091003,781.76001,1107900,781.76001,"GOOG" -"2016-08-09",781.099976,788.940002,780.570007,784.26001,1318900,784.26001,"GOOG" -"2016-08-10",783.75,786.812012,782.778015,784.679993,786400,784.679993,"GOOG" -"2016-08-11",785,789.75,782.969971,784.849976,971100,784.849976,"GOOG" -"2016-08-12",781.5,783.39502,780.400024,783.219971,740500,783.219971,"GOOG" -"2016-08-15",783.75,787.48999,780.109985,782.440002,938200,782.440002,"GOOG" -"2016-08-16",780.299988,780.97998,773.44397,777.140015,1028000,777.140015,"GOOG" -"2016-08-17",777.320007,780.809998,773.530029,779.909973,924200,779.909973,"GOOG" -"2016-08-18",780.01001,782.859985,777,777.5,719400,777.5,"GOOG" -"2016-08-19",775,777.099976,773.130005,775.419983,861500,775.419983,"GOOG" -"2016-08-22",773.27002,774.539978,770.049988,772.150024,951400,772.150024,"GOOG" -"2016-08-23",775.47998,776.440002,771.784973,772.080017,928200,772.080017,"GOOG" -"2016-08-24",770.580017,774.5,767.070007,769.640015,1072000,769.640015,"GOOG" -"2016-08-25",767,771.890015,763.184998,769.409973,926900,769.409973,"GOOG" -"2016-08-26",769,776.080017,765.849976,769.539978,1166700,769.539978,"GOOG" -"2016-08-29",768.73999,774.98999,766.61499,772.150024,841000,772.150024,"GOOG" -"2016-08-30",769.330017,774.466003,766.840027,769.090027,1130000,769.090027,"GOOG" -"2016-08-31",767.01001,769.090027,765.380005,767.049988,1248600,767.049988,"GOOG" -"2016-09-01",769.25,771.02002,764.299988,768.780029,925100,768.780029,"GOOG" -"2016-09-02",773.01001,773.919983,768.409973,771.460022,1072700,771.460022,"GOOG" -"2016-09-06",773.450012,782,771,780.080017,1442800,780.080017,"GOOG" -"2016-09-07",780,782.72998,776.200012,780.349976,893700,780.349976,"GOOG" -"2016-09-08",778.590027,780.349976,773.580017,775.320007,1260600,775.320007,"GOOG" -"2016-09-09",770.099976,773.244995,759.659973,759.659973,1885500,759.659973,"GOOG" -"2016-09-12",755.130005,770.289978,754,769.02002,1311000,769.02002,"GOOG" -"2016-09-13",764.47998,766.219971,755.799988,759.690002,1395000,759.690002,"GOOG" -"2016-09-14",759.609985,767.679993,759.109985,762.48999,1087400,762.48999,"GOOG" -"2016-09-15",762.890015,773.799988,759.960022,771.76001,1305100,771.76001,"GOOG" -"2016-09-16",769.75,769.75,764.659973,768.880005,2049300,768.880005,"GOOG" -"2016-09-19",772.419983,774,764.440979,765.700012,1171100,765.700012,"GOOG" -"2016-09-20",769,773.330017,768.530029,771.409973,978600,771.409973,"GOOG" -"2016-09-21",772.659973,777.159973,768.301025,776.219971,1167800,776.219971,"GOOG" -"2016-09-22",780,789.849976,778.440002,787.210022,1486200,787.210022,"GOOG" -"2016-09-23",786.590027,788.929993,784.150024,786.900024,1411900,786.900024,"GOOG" -"2016-09-26",782.73999,782.73999,773.070007,774.210022,1533200,774.210022,"GOOG" -"2016-09-27",775.5,785.98999,774.307983,783.01001,1153200,783.01001,"GOOG" -"2016-09-28",777.849976,781.809998,774.969971,781.559998,1109800,781.559998,"GOOG" -"2016-09-29",781.440002,785.799988,774.231995,775.01001,1314700,775.01001,"GOOG" -"2016-09-30",776.330017,780.940002,774.090027,777.289978,1585300,777.289978,"GOOG" -"2016-10-03",774.25,776.065002,769.5,772.559998,1278800,772.559998,"GOOG" -"2016-10-04",776.030029,778.710022,772.890015,776.429993,1201400,776.429993,"GOOG" -"2016-10-05",779.309998,782.070007,775.650024,776.469971,1461200,776.469971,"GOOG" -"2016-10-06",779,780.47998,775.539978,776.859985,1070700,776.859985,"GOOG" -"2016-10-07",779.659973,779.659973,770.75,775.080017,933200,775.080017,"GOOG" -"2016-10-10",777.710022,789.380005,775.869995,785.940002,1161400,785.940002,"GOOG" -"2016-10-11",786.659973,792.280029,780.580017,783.070007,1372500,783.070007,"GOOG" -"2016-10-12",783.76001,788.130005,782.059998,786.140015,937400,786.140015,"GOOG" -"2016-10-13",781.219971,781.219971,773,778.190002,1365300,778.190002,"GOOG" -"2016-10-14",781.650024,783.950012,776,778.530029,852500,778.530029,"GOOG" -"2016-10-17",779.799988,785.849976,777.5,779.960022,1093000,779.960022,"GOOG" -"2016-10-18",787.849976,801.609985,785.565002,795.26001,1995600,795.26001,"GOOG" -"2016-10-19",798.23999,804.599976,798.030029,801.5,1766800,801.5,"GOOG" -"2016-10-20",803.299988,803.969971,796.030029,796.969971,1757500,796.969971,"GOOG" -"2016-10-21",795,799.5,794,799.369995,1266200,799.369995,"GOOG" -"2016-10-24",804.900024,815.179993,804.820007,813.109985,1697500,813.109985,"GOOG" -"2016-10-25",816.679993,816.679993,805.140015,807.669983,1576400,807.669983,"GOOG" -"2016-10-26",806.340027,806.97998,796.320007,799.070007,1647700,799.070007,"GOOG" -"2016-10-27",801,803.48999,791.5,795.349976,2749200,795.349976,"GOOG" -"2016-10-28",808.349976,815.48999,793.590027,795.369995,4269900,795.369995,"GOOG" -"2016-10-31",795.469971,796.859985,784,784.539978,2427300,784.539978,"GOOG" -"2016-11-01",782.890015,789.48999,775.539978,783.609985,2406400,783.609985,"GOOG" -"2016-11-02",778.200012,781.650024,763.450012,768.700012,1872400,768.700012,"GOOG" -"2016-11-03",767.25,769.950012,759.030029,762.130005,1943200,762.130005,"GOOG" -"2016-11-04",750.659973,770.359985,750.560974,762.02002,2134800,762.02002,"GOOG" -"2016-11-07",774.5,785.190002,772.549988,782.52002,1585100,782.52002,"GOOG" -"2016-11-08",783.400024,795.632996,780.190002,790.51001,1350800,790.51001,"GOOG" -"2016-11-09",779.940002,791.22699,771.669983,785.309998,2607100,785.309998,"GOOG" -"2016-11-10",791.169983,791.169983,752.179993,762.559998,4745200,762.559998,"GOOG" -"2016-11-11",756.539978,760.780029,750.380005,754.02002,2431800,754.02002,"GOOG" -"2016-11-14",755.599976,757.849976,727.539978,736.080017,3631700,736.080017,"GOOG" -"2016-11-15",746.969971,764.416016,746.969971,758.48999,2384000,758.48999,"GOOG" -"2016-11-16",755.200012,766.359985,750.51001,764.47998,1465200,764.47998,"GOOG" -"2016-11-17",766.919983,772.700012,764.22998,771.22998,1304000,771.22998,"GOOG" -"2016-11-18",771.369995,775,760,760.539978,1547100,760.539978,"GOOG" -"2016-11-21",762.609985,769.700012,760.599976,769.200012,1330600,769.200012,"GOOG" -"2016-11-22",772.630005,776.960022,767,768.27002,1593100,768.27002,"GOOG" -"2016-11-23",767.72998,768.28302,755.25,760.98999,1477400,760.98999,"GOOG" -"2016-11-25",764.26001,765,760.52002,761.679993,587400,761.679993,"GOOG" -"2016-11-28",760,779.530029,759.799988,768.23999,2188200,768.23999,"GOOG" -"2016-11-29",771.530029,778.5,768.23999,770.840027,1616600,770.840027,"GOOG" -"2016-11-30",770.070007,772.98999,754.830017,758.039978,2392900,758.039978,"GOOG" -"2016-12-01",757.440002,759.849976,737.025024,747.919983,3017900,747.919983,"GOOG" -"2016-12-02",744.590027,754,743.099976,750.5,1452500,750.5,"GOOG" -"2016-12-05",757.710022,763.900024,752.900024,762.52002,1394200,762.52002,"GOOG" -"2016-12-06",764.72998,768.830017,757.340027,759.109985,1690700,759.109985,"GOOG" -"2016-12-07",761,771.359985,755.799988,771.190002,1761000,771.190002,"GOOG" -"2016-12-08",772.47998,778.179993,767.22998,776.419983,1488100,776.419983,"GOOG" -"2016-12-09",780,789.429993,779.020996,789.289978,1821900,789.289978,"GOOG" -"2016-12-12",785.039978,791.25,784.35498,789.27002,2104100,789.27002,"GOOG" -"2016-12-13",793.900024,804.380005,793.340027,796.099976,2145200,796.099976,"GOOG" -"2016-12-14",797.400024,804,794.01001,797.070007,1704200,797.070007,"GOOG" -"2016-12-15",797.340027,803,792.919983,797.849976,1626500,797.849976,"GOOG" -"2016-12-16",800.400024,800.856018,790.289978,790.799988,2428300,790.799988,"GOOG" -"2016-12-19",790.219971,797.659973,786.27002,794.200012,1232100,794.200012,"GOOG" -"2016-12-20",796.76001,798.650024,793.27002,796.419983,951000,796.419983,"GOOG" -"2016-12-21",795.840027,796.676025,787.099976,794.559998,1211300,794.559998,"GOOG" -"2016-12-22",792.359985,793.320007,788.580017,791.26001,972200,791.26001,"GOOG" -"2016-12-23",790.900024,792.73999,787.280029,789.909973,623400,789.909973,"GOOG" -"2016-12-27",790.679993,797.859985,787.656982,791.549988,789100,791.549988,"GOOG" -"2016-12-28",793.700012,794.22998,783.200012,785.049988,1153800,785.049988,"GOOG" -"2016-12-29",783.330017,785.929993,778.919983,782.789978,742200,782.789978,"GOOG" -"2016-12-30",782.75,782.780029,770.409973,771.820007,1770000,771.820007,"GOOG" -"2017-01-03",778.809998,789.630005,775.799988,786.140015,1657300,786.140015,"GOOG" -"2017-01-04",788.359985,791.340027,783.159973,786.900024,1073000,786.900024,"GOOG" -"2017-01-05",786.080017,794.47998,785.02002,794.02002,1335200,794.02002,"GOOG" -"2017-01-06",795.26001,807.900024,792.203979,806.150024,1640200,806.150024,"GOOG" -"2017-01-09",806.400024,809.966003,802.830017,806.650024,1272400,806.650024,"GOOG" -"2017-01-10",807.859985,809.130005,803.51001,804.789978,1176800,804.789978,"GOOG" -"2017-01-11",805,808.150024,801.369995,807.909973,1065900,807.909973,"GOOG" -"2017-01-12",807.140015,807.390015,799.169983,806.359985,1353100,806.359985,"GOOG" -"2017-01-13",807.47998,811.223999,806.690002,807.880005,1099200,807.880005,"GOOG" -"2017-01-17",807.080017,807.140015,800.369995,804.609985,1355800,804.609985,"GOOG" -"2017-01-18",805.809998,806.205017,800.98999,806.070007,1294400,806.070007,"GOOG" -"2017-01-19",805.119995,809.47998,801.799988,802.174988,919300,802.174988,"GOOG" -"2017-01-20",806.909973,806.909973,801.690002,805.02002,1670000,805.02002,"GOOG" -"2017-01-23",807.25,820.869995,803.73999,819.309998,1963600,819.309998,"GOOG" -"2017-01-24",822.299988,825.900024,817.820984,823.869995,1474000,823.869995,"GOOG" -"2017-01-25",829.619995,835.77002,825.059998,835.669983,1494500,835.669983,"GOOG" -"2017-01-26",837.809998,838,827.01001,832.150024,2973900,832.150024,"GOOG" -"2017-01-27",834.710022,841.950012,820.440002,823.309998,2965800,823.309998,"GOOG" -"2017-01-30",814.659973,815.840027,799.799988,802.320007,3246600,802.320007,"GOOG" -"2017-01-31",796.859985,801.25,790.52002,796.789978,2160600,796.789978,"GOOG" -"2017-02-01",799.679993,801.190002,791.190002,795.695007,2029700,795.695007,"GOOG" -"2017-02-02",793.799988,802.700012,792,798.530029,1532100,798.530029,"GOOG" -"2017-02-03",802.98999,806,800.369995,801.48999,1463400,801.48999,"GOOG" -"2017-02-06",799.700012,801.669983,795.25,801.340027,1184500,801.340027,"GOOG" -"2017-02-07",803.98999,810.5,801.780029,806.969971,1241200,806.969971,"GOOG" -"2017-02-08",807,811.840027,803.190002,808.380005,1155300,808.380005,"GOOG" -"2017-02-09",809.51001,810.659973,804.539978,809.559998,989700,809.559998,"GOOG" -"2017-02-10",811.700012,815.25,809.780029,813.669983,1135000,813.669983,"GOOG" -"2017-02-13",816,820.958984,815.48999,819.23999,1213300,819.23999,"GOOG" -"2017-02-14",819,823,816,820.450012,1053600,820.450012,"GOOG" -"2017-02-15",819.359985,823,818.469971,818.97998,1313600,818.97998,"GOOG" -"2017-02-16",819.929993,824.400024,818.97998,824.159973,1287600,824.159973,"GOOG" -"2017-02-17",823.02002,828.070007,821.655029,828.070007,1611000,828.070007,"GOOG" -"2017-02-21",828.659973,833.450012,828.349976,831.659973,1262300,831.659973,"GOOG" -"2017-02-22",828.659973,833.25,828.640015,830.76001,982900,830.76001,"GOOG" -"2017-02-23",830.119995,832.460022,822.880005,831.330017,1472800,831.330017,"GOOG" -"2017-02-24",827.72998,829,824.200012,828.640015,1392200,828.640015,"GOOG" -"2017-02-27",824.549988,830.5,824,829.280029,1101500,829.280029,"GOOG" -"2017-02-28",825.609985,828.539978,820.200012,823.210022,2260800,823.210022,"GOOG" -"2017-03-01",828.849976,836.255005,827.26001,835.23999,1496500,835.23999,"GOOG" -"2017-03-02",833.849976,834.51001,829.640015,830.630005,942500,830.630005,"GOOG" -"2017-03-03",830.559998,831.359985,825.750977,829.080017,896400,829.080017,"GOOG" -"2017-03-06",826.950012,828.880005,822.400024,827.780029,1109000,827.780029,"GOOG" -"2017-03-07",827.400024,833.409973,826.52002,831.909973,1037600,831.909973,"GOOG" -"2017-03-08",833.51001,838.150024,831.789978,835.369995,989800,835.369995,"GOOG" -"2017-03-09",836,842,834.210022,838.679993,1261500,838.679993,"GOOG" -"2017-03-10",843.280029,844.909973,839.5,843.25,1704000,843.25,"GOOG" -"2017-03-13",844,848.684998,843.25,845.539978,1223600,845.539978,"GOOG" -"2017-03-14",843.640015,847.23999,840.799988,845.619995,779900,845.619995,"GOOG" -"2017-03-15",847.590027,848.630005,840.77002,847.200012,1381500,847.200012,"GOOG" -"2017-03-16",849.030029,850.849976,846.130005,848.780029,977600,848.780029,"GOOG" -"2017-03-17",851.609985,853.400024,847.109985,852.119995,1712300,852.119995,"GOOG" -"2017-03-20",850.01001,850.219971,845.150024,848.400024,1231500,848.400024,"GOOG" -"2017-03-21",851.400024,853.5,829.02002,830.460022,2463500,830.460022,"GOOG" -"2017-03-22",831.909973,835.549988,827.179993,829.590027,1401500,829.590027,"GOOG" -"2017-03-23",821,822.570007,812.257019,817.580017,3487100,817.580017,"GOOG" -"2017-03-24",820.080017,821.929993,808.890015,814.429993,1981000,814.429993,"GOOG" -"2017-03-27",806.950012,821.630005,803.369995,819.51001,1894300,819.51001,"GOOG" -"2017-03-28",820.409973,825.98999,814.026978,820.919983,1620500,820.919983,"GOOG" -"2017-03-29",825,832.765015,822.380005,831.409973,1786300,831.409973,"GOOG" -"2017-03-30",833.5,833.679993,829,831.5,1055300,831.5,"GOOG" -"2017-03-31",828.969971,831.640015,827.390015,829.559998,1401900,829.559998,"GOOG" -"2017-04-03",829.219971,840.849976,829.219971,838.549988,1671500,838.549988,"GOOG" -"2017-04-04",831.359985,835.179993,829.036011,834.570007,1045400,834.570007,"GOOG" -"2017-04-05",835.51001,842.450012,830.719971,831.409973,1555300,831.409973,"GOOG" -"2017-04-06",832.400024,836.390015,826.460022,827.880005,1254400,827.880005,"GOOG" -"2017-04-07",827.960022,828.484985,820.513,824.669983,1057300,824.669983,"GOOG" -"2017-04-10",825.390015,829.349976,823.77002,824.72998,978900,824.72998,"GOOG" -"2017-04-11",824.710022,827.427002,817.02002,823.349976,1079700,823.349976,"GOOG" -"2017-04-12",821.929993,826.659973,821.02002,824.320007,900500,824.320007,"GOOG" -"2017-04-13",822.140015,826.380005,821.440002,823.559998,1122400,823.559998,"GOOG" -"2017-04-17",825.01001,837.75,824.469971,837.169983,895000,837.169983,"GOOG" -"2017-04-18",834.219971,838.929993,832.710022,836.820007,836700,836.820007,"GOOG" -"2017-04-19",839.789978,842.219971,836.289978,838.210022,954200,838.210022,"GOOG" -"2017-04-20",841.440002,845.200012,839.320007,841.650024,959000,841.650024,"GOOG" -"2017-04-21",842.880005,843.880005,840.599976,843.190002,1323600,843.190002,"GOOG" -"2017-04-24",851.200012,863.450012,849.859985,862.76001,1372500,862.76001,"GOOG" -"2017-04-25",865,875,862.809998,872.299988,1672000,872.299988,"GOOG" -"2017-04-26",874.22998,876.049988,867.747986,871.72998,1237200,871.72998,"GOOG" -"2017-04-27",873.599976,875.400024,870.380005,874.25,2026800,874.25,"GOOG" -"2017-04-28",910.659973,916.849976,905.77002,905.960022,3219500,905.960022,"GOOG" -"2017-05-01",901.940002,915.679993,901.450012,912.570007,2116000,912.570007,"GOOG" -"2017-05-02",909.619995,920.77002,909.453003,916.440002,1587200,916.440002,"GOOG" -"2017-05-03",914.859985,928.099976,912.54303,927.039978,1499500,927.039978,"GOOG" -"2017-05-04",926.070007,935.929993,924.590027,931.659973,1422100,931.659973,"GOOG" -"2017-05-05",933.539978,934.900024,925.200012,927.130005,1911300,927.130005,"GOOG" -"2017-05-08",926.119995,936.924988,925.26001,934.299988,1329800,934.299988,"GOOG" -"2017-05-09",936.950012,937.5,929.530029,932.169983,1581800,932.169983,"GOOG" -"2017-05-10",931.97998,932,925.159973,928.780029,1173900,928.780029,"GOOG" -"2017-05-11",925.320007,932.530029,923.030029,930.599976,835000,930.599976,"GOOG" -"2017-05-12",931.530029,933.440002,927.849976,932.219971,1050600,932.219971,"GOOG" -"2017-05-15",932.950012,938.25,929.340027,937.080017,1108100,937.080017,"GOOG" -"2017-05-16",940,943.109985,937.580017,943,969500,943,"GOOG" -"2017-05-17",935.669983,939.333008,918.140015,919.619995,2362100,919.619995,"GOOG" -"2017-05-18",921,933.169983,918.75,930.23999,1596900,930.23999,"GOOG" -"2017-05-19",931.469971,937.755005,931,934.01001,1393000,934.01001,"GOOG" -"2017-05-22",935,941.882996,935,941.859985,1120400,941.859985,"GOOG" -"2017-05-23",947.919983,951.46698,942.575012,948.820007,1270800,948.820007,"GOOG" -"2017-05-24",952.97998,955.090027,949.5,954.960022,1024800,954.960022,"GOOG" -"2017-05-25",957.330017,972.629028,955.469971,969.539978,1660500,969.539978,"GOOG" -"2017-05-26",969.700012,974.97998,965.030029,971.469971,1252000,971.469971,"GOOG" -"2017-05-30",970.309998,976.200012,969.48999,975.880005,1466700,975.880005,"GOOG" -"2017-05-31",975.02002,979.27002,960.179993,964.859985,2448100,964.859985,"GOOG" -"2017-06-01",968.950012,971.5,960.01001,966.950012,1410500,966.950012,"GOOG" -"2017-06-02",969.460022,975.880005,966,975.599976,1751000,975.599976,"GOOG" -"2017-06-05",976.549988,986.909973,975.099976,983.679993,1252100,983.679993,"GOOG" -"2017-06-06",983.159973,988.25,975.140015,976.570007,1814600,976.570007,"GOOG" -"2017-06-07",980,983.97998,975.940002,980.940002,1453900,980.940002,"GOOG" -"2017-06-08",982.349976,984.570007,977.200012,983.409973,1471500,983.409973,"GOOG" -"2017-06-09",984.5,984.5,935.630005,949.830017,3309400,949.830017,"GOOG" -"2017-06-12",939.559998,949.35498,915.232971,942.900024,3763500,942.900024,"GOOG" -"2017-06-13",951.909973,959.97998,944.090027,953.400024,2013300,953.400024,"GOOG" -"2017-06-14",959.919983,961.150024,942.25,950.76001,1489700,950.76001,"GOOG" -"2017-06-15",933.969971,943.338989,924.440002,942.309998,2133100,942.309998,"GOOG" -"2017-06-16",940,942.039978,931.594971,939.780029,3094700,939.780029,"GOOG" -"2017-06-19",949.960022,959.98999,949.049988,957.369995,1533300,957.369995,"GOOG" -"2017-06-20",957.52002,961.619995,950.01001,950.630005,1126000,950.630005,"GOOG" -"2017-06-21",953.640015,960.099976,950.76001,959.450012,1202200,959.450012,"GOOG" -"2017-06-22",958.700012,960.719971,954.549988,957.090027,941400,957.090027,"GOOG" -"2017-06-23",956.830017,966,954.200012,965.590027,1527900,965.590027,"GOOG" -"2017-06-26",969.900024,973.309998,950.789978,952.27002,1598400,952.27002,"GOOG" -"2017-06-27",942.460022,948.289978,926.849976,927.330017,2579900,927.330017,"GOOG" -"2017-06-28",929,942.75,916,940.48999,2721400,940.48999,"GOOG" -"2017-06-29",929.919983,931.26001,910.619995,917.789978,3299200,917.789978,"GOOG" -"2017-06-30",926.049988,926.049988,908.309998,908.72998,2090200,908.72998,"GOOG" -"2017-07-03",912.179993,913.940002,894.789978,898.700012,1709800,898.700012,"GOOG" -"2017-07-05",901.76001,914.51001,898.5,911.710022,1813900,911.710022,"GOOG" -"2017-07-06",904.119995,914.94397,899.700012,906.690002,1424500,906.690002,"GOOG" -"2017-07-07",908.849976,921.539978,908.849976,918.590027,1637800,918.590027,"GOOG" -"2017-07-10",921.77002,930.380005,919.590027,928.799988,1192800,928.799988,"GOOG" -"2017-07-11",929.539978,931.429993,922,930.090027,1113200,930.090027,"GOOG" -"2017-07-12",938.679993,946.299988,934.469971,943.830017,1532100,943.830017,"GOOG" -"2017-07-13",946.289978,954.450012,943.01001,947.159973,1294700,947.159973,"GOOG" -"2017-07-14",952,956.909973,948.005005,955.98999,1053800,955.98999,"GOOG" -"2017-07-17",957,960.73999,949.241028,953.419983,1165500,953.419983,"GOOG" -"2017-07-18",953,968.039978,950.599976,965.400024,1154000,965.400024,"GOOG" -"2017-07-19",967.840027,973.039978,964.030029,970.890015,1224500,970.890015,"GOOG" -"2017-07-20",975,975.900024,961.51001,968.150024,1624500,968.150024,"GOOG" -"2017-07-21",962.25,973.22998,960.150024,972.919983,1711000,972.919983,"GOOG" -"2017-07-24",972.219971,986.200012,970.77002,980.340027,3248300,980.340027,"GOOG" -"2017-07-25",953.809998,959.700012,945.400024,950.700012,4661000,950.700012,"GOOG" -"2017-07-26",954.679993,955,942.278992,947.799988,2088300,947.799988,"GOOG" -"2017-07-27",951.780029,951.780029,920,934.090027,3213000,934.090027,"GOOG" -"2017-07-28",929.400024,943.830017,927.5,941.530029,1846400,941.530029,"GOOG" -"2017-07-31",941.890015,943.590027,926.039978,930.5,1970100,930.5,"GOOG" -"2017-08-01",932.380005,937.447021,929.26001,930.830017,1277700,930.830017,"GOOG" -"2017-08-02",928.609985,932.599976,916.679993,930.390015,1824400,930.390015,"GOOG" -"2017-08-03",930.340027,932.23999,922.23999,923.650024,1202500,923.650024,"GOOG" -"2017-08-04",926.75,930.307007,923.030029,927.960022,1082300,927.960022,"GOOG" -"2017-08-07",929.059998,931.700012,926.5,929.359985,1032200,929.359985,"GOOG" -"2017-08-08",927.090027,935.814026,925.609985,926.789978,1061600,926.789978,"GOOG" -"2017-08-09",920.609985,925.97998,917.25,922.900024,1192100,922.900024,"GOOG" -"2017-08-10",917.549988,919.26001,906.130005,907.23999,1824000,907.23999,"GOOG" -"2017-08-11",907.969971,917.780029,905.580017,914.390015,1206800,914.390015,"GOOG" -"2017-08-14",922.530029,924.66803,918.190002,922.669983,1064500,922.669983,"GOOG" -"2017-08-15",924.22998,926.549988,919.820007,922.219971,883400,922.219971,"GOOG" -"2017-08-16",925.289978,932.700012,923.445007,926.960022,1006700,926.960022,"GOOG" -"2017-08-17",925.780029,926.859985,910.97998,910.97998,1277200,910.97998,"GOOG" -"2017-08-18",910.309998,915.275024,907.153992,910.669983,1342700,910.669983,"GOOG" -"2017-08-21",910,913,903.400024,906.659973,943400,906.659973,"GOOG" -"2017-08-22",912.719971,925.859985,911.474976,924.690002,1166700,924.690002,"GOOG" -"2017-08-23",921.929993,929.929993,919.359985,927,1090200,927,"GOOG" -"2017-08-24",928.659973,930.840027,915.5,921.280029,1270300,921.280029,"GOOG" -"2017-08-25",923.48999,925.554993,915.5,915.890015,1053400,915.890015,"GOOG" -"2017-08-28",916,919.244995,911.869995,913.809998,1086500,913.809998,"GOOG" -"2017-08-29",905.099976,923.330017,905,921.289978,1185600,921.289978,"GOOG" -"2017-08-30",920.049988,930.81897,919.650024,929.570007,1301200,929.570007,"GOOG" -"2017-08-31",931.76001,941.97998,931.76001,939.330017,1582600,939.330017,"GOOG" -"2017-09-01",941.130005,942.47998,935.150024,937.340027,947400,937.340027,"GOOG" -"2017-09-05",933.080017,937,921.960022,928.450012,1326400,928.450012,"GOOG" -"2017-09-06",930.150024,930.914978,919.27002,927.809998,1527700,927.809998,"GOOG" -"2017-09-07",931.72998,936.409973,923.619995,935.950012,1212700,935.950012,"GOOG" -"2017-09-08",936.48999,936.98999,924.880005,926.5,1011500,926.5,"GOOG" -"2017-09-11",934.25,938.380005,926.919983,929.080017,1267000,929.080017,"GOOG" -"2017-09-12",932.590027,933.47998,923.861023,932.070007,1134400,932.070007,"GOOG" -"2017-09-13",930.659973,937.25,929.859985,935.090027,1102600,935.090027,"GOOG" -"2017-09-14",931.25,932.77002,924,925.109985,1397600,925.109985,"GOOG" -"2017-09-15",924.659973,926.48999,916.359985,920.289978,2505400,920.289978,"GOOG" -"2017-09-18",920.01001,922.080017,910.599976,915,1306900,915,"GOOG" -"2017-09-19",917.419983,922.419983,912.549988,921.809998,936700,921.809998,"GOOG" -"2017-09-20",922.97998,933.880005,922,931.580017,1669800,931.580017,"GOOG" -"2017-09-21",933,936.530029,923.830017,932.450012,1290600,932.450012,"GOOG" -"2017-09-22",927.75,934.72998,926.47998,928.530029,1052700,928.530029,"GOOG" -"2017-09-25",925.450012,926.400024,909.700012,920.969971,1856800,920.969971,"GOOG" -"2017-09-26",923.719971,930.820007,921.140015,924.859985,1666900,924.859985,"GOOG" -"2017-09-27",927.73999,949.900024,927.73999,944.48999,2239400,944.48999,"GOOG" -"2017-09-28",941.359985,950.690002,940.549988,949.5,1020300,949.5,"GOOG" -"2017-09-29",952,959.786011,951.51001,959.109985,1581000,959.109985,"GOOG" -"2017-10-02",959.97998,962.539978,947.840027,953.27002,1283400,953.27002,"GOOG" -"2017-10-03",954,958,949.140015,957.789978,888300,957.789978,"GOOG" -"2017-10-04",957,960.390015,950.690002,951.679993,952400,951.679993,"GOOG" -"2017-10-05",955.48999,970.909973,955.179993,969.960022,1213800,969.960022,"GOOG" -"2017-10-06",966.700012,979.460022,963.359985,978.890015,1173900,978.890015,"GOOG" -"2017-10-09",980,985.424988,976.109985,977,891400,977,"GOOG" -"2017-10-10",980,981.570007,966.080017,972.599976,968400,972.599976,"GOOG" -"2017-10-11",973.719971,990.710022,972.25,989.25,1693300,989.25,"GOOG" -"2017-10-12",987.450012,994.119995,985,987.830017,1262400,987.830017,"GOOG" -"2017-10-13",992,997.210022,989,989.679993,1169800,989.679993,"GOOG" -"2017-10-16",992.099976,993.906982,984,992,910500,992,"GOOG" -"2017-10-17",990.289978,996.440002,988.590027,992.179993,1290200,992.179993,"GOOG" -"2017-10-18",991.77002,996.719971,986.974976,992.809998,1057600,992.809998,"GOOG" -"2017-10-19",986,988.880005,978.390015,984.450012,1313600,984.450012,"GOOG" -"2017-10-20",989.440002,991,984.580017,988.200012,1183200,988.200012,"GOOG" -"2017-10-23",989.52002,989.52002,966.119995,968.450012,1478400,968.450012,"GOOG" -"2017-10-24",970,972.22998,961,970.539978,1212200,970.539978,"GOOG" -"2017-10-25",968.369995,976.090027,960.52002,973.330017,1211300,973.330017,"GOOG" -"2017-10-26",980,987.599976,972.200012,972.559998,2042100,972.559998,"GOOG" -"2017-10-27",1009.190002,1048.390015,1008.200012,1019.27002,5167700,1019.27002,"GOOG" -"2017-10-30",1014,1024.969971,1007.5,1017.109985,2085100,1017.109985,"GOOG" -"2017-10-31",1015.219971,1024,1010.419983,1016.640015,1330700,1016.640015,"GOOG" -"2017-11-01",1017.210022,1029.670044,1016.950012,1025.5,1373400,1025.5,"GOOG" -"2017-11-02",1021.76001,1028.089966,1013.01001,1025.579956,1049000,1025.579956,"GOOG" -"2017-11-03",1022.109985,1032.650024,1020.309998,1032.47998,1076400,1032.47998,"GOOG" -"2017-11-06",1028.98999,1034.869995,1025,1025.900024,1125200,1025.900024,"GOOG" -"2017-11-07",1027.27002,1033.969971,1025.130005,1033.329956,1112300,1033.329956,"GOOG" -"2017-11-08",1030.52002,1043.521973,1028.449951,1039.849976,1088700,1039.849976,"GOOG" -"2017-11-09",1033.98999,1033.98999,1019.666016,1031.26001,1245200,1031.26001,"GOOG" -"2017-11-10",1026.459961,1030.76001,1025.280029,1028.069946,720000,1028.069946,"GOOG" -"2017-11-13",1023.419983,1031.579956,1022.570007,1025.75,885800,1025.75,"GOOG" -"2017-11-14",1022.590027,1026.810059,1014.150024,1026,959200,1026,"GOOG" -"2017-11-15",1019.210022,1024.089966,1015.419983,1020.909973,854000,1020.909973,"GOOG" -"2017-11-16",1022.52002,1035.920044,1022.52002,1032.5,1129700,1032.5,"GOOG" -"2017-11-17",1034.01001,1034.420044,1017.75,1019.090027,1397100,1019.090027,"GOOG" -"2017-11-20",1020.26001,1022.609985,1017.5,1018.380005,953500,1018.380005,"GOOG" -"2017-11-21",1023.309998,1035.109985,1022.655029,1034.48999,1097000,1034.48999,"GOOG" -"2017-11-22",1035,1039.706055,1031.430054,1035.959961,746300,1035.959961,"GOOG" -"2017-11-24",1035.869995,1043.177979,1035,1040.609985,537000,1040.609985,"GOOG" -"2017-11-27",1040,1055.459961,1038.439941,1054.209961,1307900,1054.209961,"GOOG" -"2017-11-28",1055.089966,1062.375,1040,1047.410034,1424400,1047.410034,"GOOG" -"2017-11-29",1042.680054,1044.079956,1015.650024,1021.659973,2459400,1021.659973,"GOOG" -"2017-11-30",1022.369995,1028.48999,1015,1021.409973,1724000,1021.409973,"GOOG" -"2017-12-01",1015.799988,1022.48999,1002.02002,1010.169983,1909600,1010.169983,"GOOG" -"2017-12-04",1012.659973,1016.099976,995.570007,998.679993,1906400,998.679993,"GOOG" -"2017-12-05",995.940002,1020.609985,988.280029,1005.150024,2067300,1005.150024,"GOOG" -"2017-12-06",1001.5,1024.969971,1001.140015,1018.380005,1272000,1018.380005,"GOOG" -"2017-12-07",1020.429993,1034.23999,1018.070984,1030.930054,1458200,1030.930054,"GOOG" -"2017-12-08",1037.48999,1042.050049,1032.521973,1037.050049,1290800,1037.050049,"GOOG" -"2017-12-11",1035.5,1043.800049,1032.050049,1041.099976,1192800,1041.099976,"GOOG" -"2017-12-12",1039.630005,1050.310059,1033.689941,1040.47998,1279500,1040.47998,"GOOG" -"2017-12-13",1046.119995,1046.665039,1038.380005,1040.609985,1282700,1040.609985,"GOOG" -"2017-12-14",1045,1058.5,1043.109985,1049.150024,1558700,1049.150024,"GOOG" -"2017-12-15",1054.609985,1067.619995,1049.5,1064.189941,3275900,1064.189941,"GOOG" -"2017-12-18",1066.079956,1078.48999,1062,1077.140015,1554600,1077.140015,"GOOG" -"2017-12-19",1075.199951,1076.839966,1063.550049,1070.680054,1338700,1070.680054,"GOOG" -"2017-12-20",1071.780029,1073.380005,1061.52002,1064.949951,1268600,1064.949951,"GOOG" -"2017-12-21",1064.949951,1069.329956,1061.793945,1063.630005,995700,1063.630005,"GOOG" -"2017-12-22",1061.109985,1064.199951,1059.439941,1060.119995,755100,1060.119995,"GOOG" -"2017-12-26",1058.069946,1060.119995,1050.199951,1056.73999,760600,1056.73999,"GOOG" -"2017-12-27",1057.390015,1058.369995,1048.050049,1049.369995,1271900,1049.369995,"GOOG" -"2017-12-28",1051.599976,1054.75,1044.77002,1048.140015,837100,1048.140015,"GOOG" -"2017-12-29",1046.719971,1049.699951,1044.900024,1046.400024,887500,1046.400024,"GOOG" -"2018-01-02",1048.339966,1066.939941,1045.22998,1065,1237600,1065,"GOOG" -"2018-01-03",1064.310059,1086.290039,1063.209961,1082.47998,1430200,1082.47998,"GOOG" -"2018-01-04",1088,1093.569946,1084.001953,1086.400024,1004600,1086.400024,"GOOG" -"2018-01-05",1094,1104.25,1092,1102.22998,1279100,1102.22998,"GOOG" -"2018-01-08",1102.22998,1111.27002,1101.619995,1106.939941,1047600,1106.939941,"GOOG" -"2018-01-09",1109.400024,1110.569946,1101.230957,1106.26001,902500,1106.26001,"GOOG" -"2018-01-10",1097.099976,1104.599976,1096.109985,1102.609985,1042800,1102.609985,"GOOG" -"2018-01-11",1106.300049,1106.525024,1099.589966,1105.52002,978300,1105.52002,"GOOG" -"2018-01-12",1102.410034,1124.290039,1101.150024,1122.26001,1720500,1122.26001,"GOOG" -"2018-01-16",1132.51001,1139.910034,1117.832031,1121.76001,1575300,1121.76001,"GOOG" -"2018-01-17",1126.219971,1132.599976,1117.01001,1131.97998,1198700,1131.97998,"GOOG" -"2018-01-18",1131.410034,1132.51001,1117.5,1129.790039,1198200,1129.790039,"GOOG" -"2018-01-19",1131.829956,1137.859985,1128.300049,1137.51001,1778200,1137.51001,"GOOG" -"2018-01-22",1137.48999,1159.880005,1135.109985,1155.810059,1618000,1155.810059,"GOOG" -"2018-01-23",1159.849976,1171.626953,1158.75,1169.969971,1333100,1169.969971,"GOOG" -"2018-01-24",1177.329956,1179.859985,1161.050049,1164.23999,1416600,1164.23999,"GOOG" -"2018-01-25",1172.530029,1175.939941,1162.76001,1170.369995,1480500,1170.369995,"GOOG" -"2018-01-26",1175.079956,1175.839966,1158.109985,1175.839966,2018800,1175.839966,"GOOG" -"2018-01-29",1176.47998,1186.890015,1171.97998,1175.579956,1378900,1175.579956,"GOOG" -"2018-01-30",1167.829956,1176.52002,1163.52002,1163.689941,1556300,1163.689941,"GOOG" -"2018-01-31",1170.569946,1173,1159.130005,1169.939941,1538700,1169.939941,"GOOG" -"2018-02-01",1162.609985,1174,1157.52002,1167.699951,2412100,1167.699951,"GOOG" -"2018-02-02",1122,1123.069946,1107.277954,1111.900024,4857900,1111.900024,"GOOG" -"2018-02-05",1090.599976,1110,1052.030029,1055.800049,3798300,1055.800049,"GOOG" -"2018-02-06",1027.180054,1081.709961,1023.137024,1080.599976,3448000,1080.599976,"GOOG" -"2018-02-07",1081.540039,1081.780029,1048.26001,1048.579956,2369200,1048.579956,"GOOG" -"2018-02-08",1055.410034,1058.619995,1000.659973,1001.52002,2859100,1001.52002,"GOOG" -"2018-02-09",1017.25,1043.969971,992.559998,1037.780029,3505900,1037.780029,"GOOG" -"2018-02-12",1048,1061.5,1040.927979,1051.939941,2057700,1051.939941,"GOOG" -"2018-02-13",1045,1058.369995,1044.087036,1052.099976,1265100,1052.099976,"GOOG" -"2018-02-14",1048.949951,1071.719971,1046.75,1069.699951,1555800,1069.699951,"GOOG" -"2018-02-15",1079.069946,1091.479004,1064.339966,1089.52002,1843400,1089.52002,"GOOG" -"2018-02-16",1088.410034,1104.670044,1088.312988,1094.800049,1681600,1094.800049,"GOOG" -"2018-02-20",1090.569946,1113.949951,1088.52002,1102.459961,1423100,1102.459961,"GOOG" -"2018-02-21",1106.469971,1133.969971,1106.329956,1111.339966,1512900,1111.339966,"GOOG" -"2018-02-22",1116.189941,1122.819946,1102.589966,1106.630005,1317200,1106.630005,"GOOG" -"2018-02-23",1112.640015,1127.280029,1104.713989,1126.790039,1261000,1126.790039,"GOOG" -"2018-02-26",1127.800049,1143.959961,1126.694946,1143.75,1559100,1143.75,"GOOG" -"2018-02-27",1141.23999,1144.040039,1118,1118.290039,1774100,1118.290039,"GOOG" -"2018-02-28",1123.030029,1127.530029,1103.23999,1104.72998,1882600,1104.72998,"GOOG" -"2018-03-01",1107.869995,1110.119995,1067.000977,1069.52002,2515900,1069.52002,"GOOG" -"2018-03-02",1053.079956,1081.999023,1048.11499,1078.920044,2271600,1078.920044,"GOOG" -"2018-03-05",1075.140015,1097.099976,1069,1090.930054,1202200,1090.930054,"GOOG" -"2018-03-06",1099.219971,1101.849976,1089.775024,1095.060059,1532800,1095.060059,"GOOG" -"2018-03-07",1089.189941,1112.219971,1085.482056,1109.640015,1292500,1109.640015,"GOOG" -"2018-03-08",1115.319946,1127.599976,1112.800049,1126,1355100,1126,"GOOG" -"2018-03-09",1136,1160.800049,1132.46106,1160.040039,2128000,1160.040039,"GOOG" -"2018-03-12",1163.849976,1177.050049,1157.420044,1164.5,2172300,1164.5,"GOOG" -"2018-03-13",1170,1176.76001,1133.329956,1138.170044,1907200,1138.170044,"GOOG" -"2018-03-14",1145.209961,1158.589966,1141.439941,1149.48999,1291400,1149.48999,"GOOG" -"2018-03-15",1149.959961,1161.079956,1134.540039,1149.579956,1395400,1149.579956,"GOOG" -"2018-03-16",1154.140015,1155.880005,1131.959961,1135.72998,3092000,1135.72998,"GOOG" -"2018-03-19",1120.01001,1121.98999,1089.01001,1099.819946,2805900,1099.819946,"GOOG" -"2018-03-20",1099,1105.199951,1083.459961,1097.709961,1831900,1097.709961,"GOOG" -"2018-03-21",1092.73999,1106.300049,1085.150024,1090.880005,1878900,1090.880005,"GOOG" -"2018-03-22",1081.880005,1082.900024,1045.910034,1049.079956,2667000,1049.079956,"GOOG" -"2018-03-23",1047.030029,1063.359985,1021.219971,1021.570007,2156700,1021.570007,"GOOG" -"2018-03-26",1046,1055.630005,1008.400024,1053.209961,2665100,1053.209961,"GOOG" -"2018-03-27",1063,1064.838989,996.919983,1005.099976,3095300,1005.099976,"GOOG" -"2018-03-28",998,1024.22998,980.640015,1004.559998,3369300,1004.559998,"GOOG" -"2018-03-29",1011.630005,1043,1002.900024,1031.790039,2726800,1031.790039,"GOOG" -"2018-04-02",1022.820007,1034.800049,990.369995,1006.469971,2680400,1006.469971,"GOOG" -"2018-04-03",1013.909973,1020.98999,994.070007,1013.409973,2275100,1013.409973,"GOOG" -"2018-04-04",993.409973,1028.718018,993,1025.140015,2484700,1025.140015,"GOOG" -"2018-04-05",1041.329956,1042.790039,1020.130981,1027.810059,1363000,1027.810059,"GOOG" -"2018-04-06",1020,1031.420044,1003.030029,1007.039978,1746400,1007.039978,"GOOG" -"2018-04-09",1016.799988,1039.599976,1014.080017,1015.450012,1751600,1015.450012,"GOOG" -"2018-04-10",1026.439941,1036.280029,1011.340027,1031.640015,1974500,1031.640015,"GOOG" -"2018-04-11",1027.98999,1031.364014,1015.869995,1019.969971,1483900,1019.969971,"GOOG" -"2018-04-12",1025.040039,1040.689941,1021.434998,1032.51001,1357000,1032.51001,"GOOG" -"2018-04-13",1040.880005,1046.420044,1022.97998,1029.27002,1223000,1029.27002,"GOOG" -"2018-04-16",1037,1043.23999,1026.73999,1037.97998,1211200,1037.97998,"GOOG" -"2018-04-17",1051.369995,1077.880005,1048.26001,1074.160034,2320300,1074.160034,"GOOG" -"2018-04-18",1077.430054,1077.430054,1066.224976,1072.079956,1344100,1072.079956,"GOOG" -"2018-04-19",1069.400024,1094.165039,1068.180054,1087.699951,1747700,1087.699951,"GOOG" -"2018-04-20",1082,1092.349976,1069.569946,1072.959961,1889700,1072.959961,"GOOG" -"2018-04-23",1077.859985,1082.719971,1060.699951,1067.449951,2341300,1067.449951,"GOOG" -"2018-04-24",1052,1057,1010.590027,1019.97998,4760300,1019.97998,"GOOG" -"2018-04-25",1025.52002,1032.48999,1015.309998,1021.179993,2391100,1021.179993,"GOOG" -"2018-04-26",1029.51001,1047.97998,1018.190002,1040.040039,2079500,1040.040039,"GOOG" -"2018-04-27",1046,1049.5,1025.589966,1030.050049,1619800,1030.050049,"GOOG" -"2018-04-30",1030.01001,1037,1016.849976,1017.330017,1671300,1017.330017,"GOOG" -"2018-05-01",1013.659973,1038.469971,1008.210022,1037.310059,1427900,1037.310059,"GOOG" -"2018-05-02",1028.099976,1040.389038,1022.869995,1024.380005,1603100,1024.380005,"GOOG" -"2018-05-03",1019,1029.675049,1006.289978,1023.719971,1815100,1023.719971,"GOOG" -"2018-05-04",1016.900024,1048.51001,1016.900024,1048.209961,1938700,1048.209961,"GOOG" -"2018-05-07",1049.22998,1061.680054,1047.099976,1054.790039,1466100,1054.790039,"GOOG" -"2018-05-08",1058.540039,1060.550049,1047.14502,1053.910034,1217700,1053.910034,"GOOG" -"2018-05-09",1058.099976,1085.439941,1056.36499,1082.76001,2032800,1082.76001,"GOOG" -"2018-05-10",1086.030029,1100.439941,1085.640015,1097.569946,1443000,1097.569946,"GOOG" -"2018-05-11",1093.599976,1101.329956,1090.910034,1098.26001,1253700,1098.26001,"GOOG" -"2018-05-14",1100,1110.75,1099.109985,1100.199951,1518100,1100.199951,"GOOG" -"2018-05-15",1090,1090.050049,1073.469971,1079.22998,1494900,1079.22998,"GOOG" -"2018-05-16",1077.310059,1089.27002,1076.26001,1081.77002,1097300,1081.77002,"GOOG" -"2018-05-17",1079.890015,1086.869995,1073.5,1078.589966,1043800,1078.589966,"GOOG" -"2018-05-18",1061.859985,1069.939941,1060.680054,1066.359985,1565200,1066.359985,"GOOG" -"2018-05-21",1074.060059,1088,1073.650024,1079.579956,1023200,1079.579956,"GOOG" -"2018-05-22",1083.560059,1086.589966,1066.689941,1069.72998,1090000,1069.72998,"GOOG" -"2018-05-23",1065.130005,1080.780029,1061.709961,1079.689941,1030000,1079.689941,"GOOG" -"2018-05-24",1079,1080.469971,1066.150024,1079.23999,756800,1079.23999,"GOOG" -"2018-05-25",1079.02002,1082.560059,1073.775024,1075.660034,899400,1075.660034,"GOOG" -"2018-05-29",1064.890015,1073.369995,1055.219971,1060.319946,1856900,1060.319946,"GOOG" -"2018-05-30",1063.030029,1069.209961,1056.829956,1067.800049,1138500,1067.800049,"GOOG" -"2018-05-31",1067.560059,1097.189941,1067.560059,1084.98999,3088300,1084.98999,"GOOG" -"2018-06-01",1099.349976,1120,1098.5,1119.5,2412000,1119.5,"GOOG" -"2018-06-04",1122.329956,1141.890015,1122.005005,1139.290039,1880000,1139.290039,"GOOG" -"2018-06-05",1140.98999,1145.738037,1133.189941,1139.660034,1678000,1139.660034,"GOOG" -"2018-06-06",1142.170044,1143,1125.743042,1136.880005,1698200,1136.880005,"GOOG" -"2018-06-07",1131.319946,1135.819946,1116.52002,1123.859985,1520000,1123.859985,"GOOG" -"2018-06-08",1118.180054,1126.670044,1112.150024,1120.869995,1290800,1120.869995,"GOOG" -"2018-06-11",1118.599976,1137.26001,1118.599976,1129.98999,1079300,1129.98999,"GOOG" -"2018-06-12",1131.069946,1139.790039,1130.734985,1139.319946,912000,1139.319946,"GOOG" -"2018-06-13",1141.119995,1146.5,1133.380005,1134.790039,1506400,1134.790039,"GOOG" -"2018-06-14",1143.849976,1155.469971,1140.640015,1152.119995,1343400,1152.119995,"GOOG" -"2018-06-15",1148.859985,1153.420044,1143.484985,1152.26001,2122500,1152.26001,"GOOG" -"2018-06-18",1143.650024,1174.310059,1143.589966,1173.459961,1413700,1173.459961,"GOOG" -"2018-06-19",1158.5,1171.27002,1154.01001,1168.060059,1621000,1168.060059,"GOOG" -"2018-06-20",1175.310059,1186.286011,1169.160034,1169.839966,1648500,1169.839966,"GOOG" -"2018-06-21",1174.849976,1177.295044,1152.232056,1157.660034,1238100,1157.660034,"GOOG" -"2018-06-22",1159.140015,1162.496948,1147.26001,1155.47998,1311000,1155.47998,"GOOG" -"2018-06-25",1143.599976,1143.910034,1112.780029,1124.810059,2157300,1124.810059,"GOOG" -"2018-06-26",1128,1133.209961,1116.659058,1118.459961,1563200,1118.459961,"GOOG" -"2018-06-27",1121.339966,1131.83606,1103.619995,1103.97998,1293900,1103.97998,"GOOG" -"2018-06-28",1102.089966,1122.310059,1096.01001,1114.219971,1072400,1114.219971,"GOOG" -"2018-06-29",1120,1128.227051,1115,1115.650024,1315100,1115.650024,"GOOG" -"2018-07-02",1099,1128,1093.800049,1127.459961,1217300,1127.459961,"GOOG" -"2018-07-03",1135.819946,1135.819946,1100.02002,1102.890015,679000,1102.890015,"GOOG" -"2018-07-05",1110.530029,1127.5,1108.47998,1124.27002,1066700,1124.27002,"GOOG" -"2018-07-06",1123.579956,1140.930054,1120.737061,1140.170044,996100,1140.170044,"GOOG" -"2018-07-09",1148.47998,1154.670044,1143.420044,1154.050049,909000,1154.050049,"GOOG" -"2018-07-10",1156.97998,1159.589966,1149.589966,1152.839966,798400,1152.839966,"GOOG" -"2018-07-11",1144.589966,1164.290039,1141,1153.900024,1120000,1153.900024,"GOOG" -"2018-07-12",1159.890015,1184.410034,1155.935059,1183.47998,1251900,1183.47998,"GOOG" -"2018-07-13",1185,1195.416992,1180,1188.819946,1221900,1188.819946,"GOOG" -"2018-07-16",1189.390015,1191,1179.280029,1183.859985,1055700,1183.859985,"GOOG" -"2018-07-17",1172.219971,1203.040039,1170.599976,1198.800049,1610400,1198.800049,"GOOG" -"2018-07-18",1196.560059,1204.5,1190.339966,1195.880005,1393600,1195.880005,"GOOG" -"2018-07-19",1191,1200,1183.319946,1186.959961,1276700,1186.959961,"GOOG" -"2018-07-20",1186.959961,1196.859985,1184.219971,1184.910034,1247400,1184.910034,"GOOG" -"2018-07-23",1181.01001,1206.48999,1181,1205.5,2619200,1205.5,"GOOG" -"2018-07-24",1262.589966,1266,1235.560059,1248.079956,3318200,1248.079956,"GOOG" -"2018-07-25",1239.130005,1265.859985,1239.130005,1263.699951,2127800,1263.699951,"GOOG" -"2018-07-26",1251,1269.770996,1249.02002,1268.329956,2405600,1268.329956,"GOOG" -"2018-07-27",1271,1273.890015,1231,1238.5,2130600,1238.5,"GOOG" -"2018-07-30",1228.01001,1234.916016,1211.469971,1219.73999,1849900,1219.73999,"GOOG" -"2018-07-31",1220.01001,1227.588013,1205.599976,1217.26001,1644700,1217.26001,"GOOG" -"2018-08-01",1228,1233.469971,1210.209961,1220.01001,1567200,1220.01001,"GOOG" -"2018-08-02",1205.900024,1229.880005,1204.790039,1226.150024,1531300,1226.150024,"GOOG" -"2018-08-03",1229.619995,1230,1215.060059,1223.709961,1089600,1223.709961,"GOOG" -"2018-08-06",1225,1226.088013,1215.796997,1224.77002,1081700,1224.77002,"GOOG" -"2018-08-07",1237,1251.170044,1236.170044,1242.219971,1494000,1242.219971,"GOOG" -"2018-08-08",1240.469971,1256.5,1238.008057,1245.609985,1370300,1245.609985,"GOOG" -"2018-08-09",1249.900024,1255.541992,1246.01001,1249.099976,841800,1249.099976,"GOOG" -"2018-08-10",1243,1245.694946,1232,1237.609985,1108700,1237.609985,"GOOG" -"2018-08-13",1236.97998,1249.272949,1233.640991,1235.01001,958100,1235.01001,"GOOG" -"2018-08-14",1235.189941,1245.869995,1225.109985,1242.099976,1348100,1242.099976,"GOOG" -"2018-08-15",1229.26001,1235.23999,1209.51001,1214.380005,1828800,1214.380005,"GOOG" -"2018-08-16",1224.72998,1226,1202.550049,1206.48999,1343200,1206.48999,"GOOG" -"2018-08-17",1202.030029,1209.02002,1188.23999,1200.959961,1389600,1200.959961,"GOOG" -"2018-08-20",1205.02002,1211,1194.625977,1207.77002,870800,1207.77002,"GOOG" -"2018-08-21",1208,1217.26001,1200.354004,1201.619995,1205600,1201.619995,"GOOG" -"2018-08-22",1200,1211.839966,1199,1207.329956,887400,1207.329956,"GOOG" -"2018-08-23",1207.140015,1221.280029,1204.23999,1205.380005,992600,1205.380005,"GOOG" -"2018-08-24",1208.819946,1221.650024,1206.359009,1220.650024,946600,1220.650024,"GOOG" -"2018-08-27",1227.599976,1243.089966,1225.715942,1241.819946,1156300,1241.819946,"GOOG" -"2018-08-28",1241.290039,1242.545044,1228.689941,1231.150024,1304000,1231.150024,"GOOG" -"2018-08-29",1237.449951,1250.660034,1236.359009,1249.300049,1298900,1249.300049,"GOOG" -"2018-08-30",1244.22998,1253.63501,1232.589966,1239.119995,1331400,1239.119995,"GOOG" -"2018-08-31",1234.97998,1238.660034,1211.285034,1218.189941,1816400,1218.189941,"GOOG" -"2018-09-04",1204.27002,1212.98999,1192.5,1197,1831000,1197,"GOOG" -"2018-09-05",1193.800049,1199.01001,1162,1186.47998,2061300,1186.47998,"GOOG" -"2018-09-06",1186.300049,1186.300049,1152,1171.439941,1888500,1171.439941,"GOOG" -"2018-09-07",1158.670044,1175.26001,1157.214966,1164.829956,1401300,1164.829956,"GOOG" -"2018-09-10",1172.189941,1174.540039,1160.109985,1164.640015,1115400,1164.640015,"GOOG" -"2018-09-11",1161.630005,1178.680054,1156.23999,1177.359985,1209300,1177.359985,"GOOG" -"2018-09-12",1172.719971,1178.609985,1158.359985,1162.819946,1295500,1162.819946,"GOOG" -"2018-09-13",1170.73999,1178.609985,1162.849976,1175.329956,1431200,1175.329956,"GOOG" -"2018-09-14",1179.099976,1180.425049,1168.329956,1172.530029,944000,1172.530029,"GOOG" -"2018-09-17",1170.140015,1177.23999,1154.030029,1156.050049,1306500,1156.050049,"GOOG" -"2018-09-18",1157.089966,1176.079956,1157.089966,1161.219971,1203600,1161.219971,"GOOG" -"2018-09-19",1164.97998,1173.209961,1154.579956,1171.089966,1191400,1171.089966,"GOOG" -"2018-09-20",1179.98999,1189.890015,1173.359985,1186.869995,1210000,1186.869995,"GOOG" -"2018-09-21",1192,1192.209961,1166.040039,1166.089966,4405600,1166.089966,"GOOG" -"2018-09-24",1157.170044,1178,1146.910034,1173.369995,1271000,1173.369995,"GOOG" -"2018-09-25",1176.150024,1186.880005,1168,1184.650024,977700,1184.650024,"GOOG" -"2018-09-26",1185.150024,1194.22998,1174.765015,1180.48999,1462300,1180.48999,"GOOG" -"2018-09-27",1186.72998,1202.099976,1183.630005,1194.640015,1260800,1194.640015,"GOOG" -"2018-09-28",1191.869995,1195.410034,1184.5,1193.469971,1380600,1193.469971,"GOOG" -"2018-10-01",1199.890015,1209.900024,1190.300049,1195.310059,1357600,1195.310059,"GOOG" -"2018-10-02",1190.959961,1209.959961,1186.630005,1200.109985,1687900,1200.109985,"GOOG" -"2018-10-03",1205,1206.410034,1193.829956,1202.949951,1256200,1202.949951,"GOOG" -"2018-10-04",1195.329956,1197.51001,1155.57605,1168.189941,2209500,1168.189941,"GOOG" -"2018-10-05",1167.5,1173.5,1145.119995,1157.349976,1184300,1157.349976,"GOOG" -"2018-10-08",1150.109985,1168,1127.364014,1148.969971,1932400,1148.969971,"GOOG" -"2018-10-09",1146.150024,1154.349976,1137.572021,1138.819946,1308700,1138.819946,"GOOG" -"2018-10-10",1131.079956,1132.170044,1081.130005,1081.219971,2675700,1081.219971,"GOOG" -"2018-10-11",1072.939941,1106.400024,1068.27002,1079.319946,2949000,1079.319946,"GOOG" -"2018-10-12",1108,1115,1086.401978,1110.079956,2101300,1110.079956,"GOOG" -"2018-10-15",1108.910034,1113.446045,1089,1092.25,1372400,1092.25,"GOOG" -"2018-10-16",1104.589966,1124.219971,1102.5,1121.280029,1928500,1121.280029,"GOOG" -"2018-10-17",1126.459961,1128.98999,1102.189941,1115.689941,1467200,1115.689941,"GOOG" -"2018-10-18",1121.839966,1121.839966,1077.089966,1087.969971,2094500,1087.969971,"GOOG" -"2018-10-19",1093.369995,1110.359985,1087.75,1096.459961,1267600,1096.459961,"GOOG" -"2018-10-22",1103.060059,1112.22998,1091,1101.160034,1514200,1101.160034,"GOOG" -"2018-10-23",1080.890015,1107.890015,1070,1103.689941,1848700,1103.689941,"GOOG" -"2018-10-24",1104.25,1106.119995,1048.73999,1050.709961,1982400,1050.709961,"GOOG" -"2018-10-25",1071.790039,1110.97998,1069.550049,1095.569946,2545800,1095.569946,"GOOG" -"2018-10-26",1037.030029,1106.530029,1034.089966,1071.469971,4187600,1071.469971,"GOOG" -"2018-10-29",1082.469971,1097.040039,995.830017,1020.080017,3880700,1020.080017,"GOOG" -"2018-10-30",1008.460022,1037.48999,1000.75,1036.209961,3212700,1036.209961,"GOOG" -"2018-10-31",1059.810059,1091.939941,1057,1076.77002,2529800,1076.77002,"GOOG" -"2018-11-01",1075.800049,1083.974976,1062.459961,1070,1482000,1070,"GOOG" -"2018-11-02",1073.72998,1082.974976,1054.609985,1057.790039,1839000,1057.790039,"GOOG" -"2018-11-05",1055,1058.469971,1021.23999,1040.089966,2441400,1040.089966,"GOOG" -"2018-11-06",1039.47998,1064.344971,1038.069946,1055.810059,1233300,1055.810059,"GOOG" -"2018-11-07",1069,1095.459961,1065.900024,1093.390015,2057500,1093.390015,"GOOG" -"2010-01-04",20.790001,21.030001,20.73,20.879999,47800900,15.710751,"INTC" -"2010-01-05",20.940001,20.99,20.6,20.870001,52357700,15.703226,"INTC" -"2010-01-06",20.809999,20.93,20.67,20.799999,40037400,15.650558,"INTC" -"2010-01-07",20.73,20.76,20.34,20.6,54041500,15.500067,"INTC" -"2010-01-08",20.540001,20.889999,20.4,20.83,48234700,15.67313,"INTC" -"2010-01-11",21.110001,21.15,20.82,20.950001,51086400,15.763425,"INTC" -"2010-01-12",20.870001,20.9,20.379999,20.610001,69958400,15.507595,"INTC" -"2010-01-13",20.719999,21.08,20.440001,20.959999,71446700,15.770947,"INTC" -"2010-01-14",21.110001,21.549999,21.049999,21.48,150821600,16.162209,"INTC" -"2010-01-15",21.389999,21.4,20.77,20.799999,198078600,15.650558,"INTC" -"2010-01-19",20.9,21.17,20.85,21.049999,82573500,15.838667,"INTC" -"2010-01-20",20.99,21.139999,20.85,21.08,65670100,15.861239,"INTC" -"2010-01-21",21.15,21.309999,20.68,20.84,73633300,15.680653,"INTC" -"2010-01-22",20.77,20.790001,19.809999,19.91,116302400,14.980893,"INTC" -"2010-01-25",20.24,20.58,20.139999,20.32,73785600,15.289389,"INTC" -"2010-01-26",20.18,20.379999,19.950001,20,65298900,15.048615,"INTC" -"2010-01-27",20,20.33,19.82,20.24,74926200,15.22919,"INTC" -"2010-01-28",20.299999,20.389999,19.68,19.92,76974600,14.988421,"INTC" -"2010-01-29",20.129999,20.23,19.299999,19.4,96053900,14.59715,"INTC" -"2010-02-01",19.469999,19.75,19.440001,19.610001,50338300,14.755163,"INTC" -"2010-02-02",19.68,20.040001,19.559999,19.91,63332500,14.980893,"INTC" -"2010-02-03",19.780001,19.879999,19.469999,19.68,45582300,14.925909,"INTC" -"2010-02-04",19.57,19.58,18.950001,19.02,90931100,14.425343,"INTC" -"2010-02-05",19.1,19.58,19,19.469999,88711700,14.766634,"INTC" -"2010-02-08",19.48,19.790001,19.299999,19.35,62563200,14.675627,"INTC" -"2010-02-09",19.639999,19.889999,19.440001,19.65,69454100,14.903154,"INTC" -"2010-02-10",19.59,19.870001,19.450001,19.690001,56250600,14.933491,"INTC" -"2010-02-11",19.629999,20.200001,19.549999,20.059999,58837300,15.214108,"INTC" -"2010-02-12",19.959999,20.68,19.790001,20.43,91108900,15.494727,"INTC" -"2010-02-16",20.620001,20.85,20.549999,20.719999,69083400,15.71467,"INTC" -"2010-02-17",20.860001,20.860001,20.530001,20.66,47296700,15.66917,"INTC" -"2010-02-18",20.639999,20.85,20.549999,20.84,42613600,15.805687,"INTC" -"2010-02-19",20.719999,20.969999,20.58,20.82,40760000,15.79052,"INTC" -"2010-02-22",20.950001,20.959999,20.65,20.870001,38730600,15.828437,"INTC" -"2010-02-23",20.84,20.950001,20.290001,20.389999,62245300,15.464395,"INTC" -"2010-02-24",20.52,20.809999,20.5,20.700001,51070100,15.699502,"INTC" -"2010-02-25",20.370001,20.66,20.219999,20.629999,48789400,15.646414,"INTC" -"2010-02-26",20.6,20.68,20.43,20.530001,47795300,15.570573,"INTC" -"2010-03-01",20.68,20.940001,20.620001,20.870001,51203300,15.828437,"INTC" -"2010-03-02",20.99,21.09,20.58,20.700001,59399000,15.699502,"INTC" -"2010-03-03",20.76,20.82,20.440001,20.52,49909900,15.562988,"INTC" -"2010-03-04",20.6,20.610001,20.26,20.530001,62750100,15.570573,"INTC" -"2010-03-05",20.66,20.84,20.450001,20.790001,45879700,15.767769,"INTC" -"2010-03-08",20.809999,20.879999,20.700001,20.77,35742100,15.752597,"INTC" -"2010-03-09",20.68,21.200001,20.66,20.940001,83168700,15.881528,"INTC" -"2010-03-10",20.950001,21.290001,20.91,21.190001,58435600,16.071133,"INTC" -"2010-03-11",21.139999,21.27,20.99,21.25,53778700,16.11664,"INTC" -"2010-03-12",21.309999,21.370001,21.18,21.27,39584500,16.131813,"INTC" -"2010-03-15",21.16,21.32,21.049999,21.17,34378000,16.055962,"INTC" -"2010-03-16",21.23,22.040001,21.200001,22.01,123060900,16.693052,"INTC" -"2010-03-17",22.059999,22.35,21.91,22.24,77805900,16.867489,"INTC" -"2010-03-18",22.190001,22.35,22.01,22.200001,54458500,16.837149,"INTC" -"2010-03-19",22.25,22.389999,21.809999,21.99,77998500,16.677879,"INTC" -"2010-03-22",21.870001,22.299999,21.84,22.24,47405700,16.867489,"INTC" -"2010-03-23",22.389999,22.75,22.360001,22.67,64740900,17.193617,"INTC" -"2010-03-24",22.530001,22.67,22.32,22.43,54729000,17.011587,"INTC" -"2010-03-25",22.690001,22.73,22.309999,22.35,52428700,16.950914,"INTC" -"2010-03-26",22.43,22.59,22.07,22.24,45700500,16.867489,"INTC" -"2010-03-29",22.42,22.49,22.26,22.33,34467900,16.935747,"INTC" -"2010-03-30",22.4,22.540001,22.18,22.34,37886300,16.943327,"INTC" -"2010-03-31",22.32,22.5,22.200001,22.290001,45983800,16.905409,"INTC" -"2010-04-01",22.4,22.639999,22.200001,22.389999,45491000,16.981251,"INTC" -"2010-04-05",22.48,22.65,22.34,22.59,34942900,17.132944,"INTC" -"2010-04-06",22.43,22.48,22.26,22.4,47056500,16.988836,"INTC" -"2010-04-07",22.43,22.68,22.25,22.450001,62539800,17.026758,"INTC" -"2010-04-08",22.379999,22.41,22.16,22.309999,40824500,16.920574,"INTC" -"2010-04-09",22.4,22.57,22.360001,22.549999,45528700,17.102604,"INTC" -"2010-04-12",22.690001,22.73,22.440001,22.540001,49353000,17.095015,"INTC" -"2010-04-13",22.65,22.82,22.469999,22.77,122395600,17.269453,"INTC" -"2010-04-14",23.57,23.690001,23.27,23.52,159980600,17.838278,"INTC" -"2010-04-15",23.83,24.370001,23.799999,24.219999,110819600,18.369183,"INTC" -"2010-04-16",24.059999,24.16,23.77,23.92,102974900,18.141647,"INTC" -"2010-04-19",23.91,24.040001,23.540001,24,71310800,18.20233,"INTC" -"2010-04-20",24.200001,24.25,23.9,24.120001,65991400,18.293333,"INTC" -"2010-04-21",24.1,24.129999,23.540001,23.799999,73899300,18.050642,"INTC" -"2010-04-22",23.549999,24.059999,23.32,23.99,73666100,18.194744,"INTC" -"2010-04-23",23.950001,24.059999,23.73,24.040001,56963700,18.232662,"INTC" -"2010-04-26",24.08,24.129999,23.809999,23.82,57727600,18.065807,"INTC" -"2010-04-27",23.73,23.879999,23.299999,23.35,78937600,17.709345,"INTC" -"2010-04-28",23.41,23.459999,22.91,23.26,109052100,17.641087,"INTC" -"2010-04-29",23.33,23.51,23.299999,23.49,59059400,17.815525,"INTC" -"2010-04-30",23.450001,23.459999,22.809999,22.84,81864000,17.322542,"INTC" -"2010-05-03",22.98,23.440001,22.9,23.26,55449900,17.641087,"INTC" -"2010-05-04",22.93,22.950001,22.4,22.559999,90704300,17.110184,"INTC" -"2010-05-05",22.1,22.379999,21.9,22.17,96854100,16.93261,"INTC" -"2010-05-06",22.15,22.379999,19.9,21.51,160695900,16.428528,"INTC" -"2010-05-07",21.26,21.700001,20.459999,21.309999,139360500,16.275772,"INTC" -"2010-05-10",22.290001,22.559999,22.16,22.549999,112607400,17.222839,"INTC" -"2010-05-11",22.32,22.860001,22.1,22.280001,102689700,17.016624,"INTC" -"2010-05-12",22.6,23.139999,22.49,23.09,83343400,17.635271,"INTC" -"2010-05-13",23.030001,23.17,22.360001,22.5,62099000,17.18465,"INTC" -"2010-05-14",22.190001,22.209999,21.530001,21.889999,83526200,16.718756,"INTC" -"2010-05-17",21.75,22.049999,21.41,22.02,64550400,16.818048,"INTC" -"2010-05-18",22.139999,22.23,21.33,21.43,76636100,16.36743,"INTC" -"2010-05-19",21.52,21.709999,21,21.6,89530600,16.497265,"INTC" -"2010-05-20",21.02,21.24,20.629999,20.790001,106551000,15.878616,"INTC" -"2010-05-21",20.41,21.17,20.18,20.91,111769100,15.970271,"INTC" -"2010-05-24",20.950001,21.219999,20.610001,20.67,56436100,15.786969,"INTC" -"2010-05-25",20.120001,20.870001,20.030001,20.85,96151400,15.924443,"INTC" -"2010-05-26",21.1,21.5,20.700001,20.700001,85666800,15.809878,"INTC" -"2010-05-27",21.16,21.799999,21.120001,21.76,83236800,16.619469,"INTC" -"2010-05-28",21.68,21.75,21.23,21.42,72712600,16.359787,"INTC" -"2010-06-01",21.299999,21.74,21.129999,21.18,57164500,16.176481,"INTC" -"2010-06-02",21.389999,21.83,21.16,21.809999,61537200,16.657661,"INTC" -"2010-06-03",21.959999,22,21.469999,21.9,54614400,16.726397,"INTC" -"2010-06-04",21.540001,21.6,20.790001,20.950001,67919400,16.000824,"INTC" -"2010-06-07",20.940001,21.030001,20.24,20.309999,65435200,15.512013,"INTC" -"2010-06-08",20.219999,20.23,19.74,20.18,91377800,15.412724,"INTC" -"2010-06-09",20.389999,20.6,19.860001,19.93,58981200,15.221784,"INTC" -"2010-06-10",20.35,20.6,20.25,20.549999,57168300,15.695314,"INTC" -"2010-06-11",20.309999,20.75,20.280001,20.639999,49491800,15.764054,"INTC" -"2010-06-14",20.950001,21.139999,20.82,20.889999,68877500,15.954992,"INTC" -"2010-06-15",21.110001,21.559999,21.01,21.48,62082000,16.405611,"INTC" -"2010-06-16",21.41,21.65,21.209999,21.49,43764600,16.413248,"INTC" -"2010-06-17",21.59,21.690001,21.200001,21.52,37270900,16.436167,"INTC" -"2010-06-18",21.559999,21.65,21.18,21.4,64872600,16.344505,"INTC" -"2010-06-21",21.67,21.690001,21.059999,21.190001,48844300,16.184128,"INTC" -"2010-06-22",21.129999,21.33,20.860001,20.98,58831100,16.023733,"INTC" -"2010-06-23",20.940001,21.02,20.66,20.809999,61352400,15.893889,"INTC" -"2010-06-24",20.620001,20.790001,20.200001,20.32,62003900,15.519654,"INTC" -"2010-06-25",20.4,20.41,19.889999,20.030001,94683200,15.29816,"INTC" -"2010-06-28",20.110001,20.59,19.91,20.360001,54468400,15.550207,"INTC" -"2010-06-29",20,20.049999,19.65,19.790001,79050800,15.114858,"INTC" -"2010-06-30",19.700001,20.030001,19.4,19.450001,64294700,14.855178,"INTC" -"2010-07-01",19.43,19.620001,19,19.25,88020000,14.702423,"INTC" -"2010-07-02",19.209999,19.370001,18.959999,19.200001,58093400,14.664238,"INTC" -"2010-07-06",19.549999,19.76,19.25,19.48,60697600,14.878088,"INTC" -"2010-07-07",19.459999,20.17,19.389999,20.139999,72806800,15.382169,"INTC" -"2010-07-08",20.34,20.360001,19.83,20.1,65407600,15.351624,"INTC" -"2010-07-09",20.059999,20.280001,19.959999,20.24,52843800,15.458549,"INTC" -"2010-07-12",20.309999,20.65,20.299999,20.57,56587900,15.710589,"INTC" -"2010-07-13",20.969999,22.280001,20.82,21.01,103191800,16.046646,"INTC" -"2010-07-14",22.059999,22.25,21.280001,21.360001,199002600,16.313959,"INTC" -"2010-07-15",21.34,21.59,21.01,21.51,118558200,16.428528,"INTC" -"2010-07-16",21.43,21.48,21,21.02,80451500,16.054283,"INTC" -"2010-07-19",21.17,21.610001,21.16,21.59,63430400,16.489628,"INTC" -"2010-07-20",21.16,21.73,21.1,21.65,72666400,16.535452,"INTC" -"2010-07-21",21.57,21.65,21.18,21.26,71775300,16.237587,"INTC" -"2010-07-22",21.35,21.98,21.34,21.780001,74465500,16.634739,"INTC" -"2010-07-23",21.639999,21.719999,21.33,21.690001,62115500,16.566,"INTC" -"2010-07-26",21.68,21.74,21.41,21.709999,50929500,16.581278,"INTC" -"2010-07-27",21.68,21.74,21.389999,21.58,53975800,16.481995,"INTC" -"2010-07-28",21.639999,21.690001,21.290001,21.33,51673900,16.291054,"INTC" -"2010-07-29",21.389999,21.48,20.76,21.030001,83811400,16.06192,"INTC" -"2010-07-30",20.77,20.92,20.58,20.6,67395900,15.733501,"INTC" -"2010-08-02",20.9,21.280001,20.73,21.15,50316200,16.153574,"INTC" -"2010-08-03",21.01,21.030001,20.709999,20.870001,60929200,15.93972,"INTC" -"2010-08-04",20.809999,20.860001,20.450001,20.73,85639700,15.953188,"INTC" -"2010-08-05",20.639999,20.790001,20.459999,20.67,44475000,15.907017,"INTC" -"2010-08-06",20.450001,20.809999,20.41,20.65,50833800,15.89162,"INTC" -"2010-08-09",20.790001,20.790001,20.41,20.65,46082800,15.89162,"INTC" -"2010-08-10",20.110001,20.17,19.700001,19.82,136352400,15.252881,"INTC" -"2010-08-11",19.530001,19.58,19.299999,19.43,99079200,14.952744,"INTC" -"2010-08-12",19.17,19.73,19.08,19.450001,86580600,14.968138,"INTC" -"2010-08-13",19.33,19.49,19.15,19.15,57384800,14.737268,"INTC" -"2010-08-16",19.139999,19.559999,19.110001,19.469999,48721100,14.983528,"INTC" -"2010-08-17",19.719999,19.870001,19.5,19.530001,60836400,15.029702,"INTC" -"2010-08-18",19.530001,19.780001,19.469999,19.59,58982400,15.075878,"INTC" -"2010-08-19",18.969999,19.129999,18.809999,18.9,159900400,14.544872,"INTC" -"2010-08-20",18.92,19,18.76,18.91,95174400,14.552569,"INTC" -"2010-08-23",18.92,18.98,18.6,18.700001,71954400,14.390964,"INTC" -"2010-08-24",18.559999,18.68,18.389999,18.41,75107400,14.167784,"INTC" -"2010-08-25",18.26,18.59,18.18,18.48,63350600,14.221651,"INTC" -"2010-08-26",18.6,18.610001,18.120001,18.18,69586000,13.990785,"INTC" -"2010-08-27",18.23,18.52,17.809999,18.370001,135184300,14.137002,"INTC" -"2010-08-30",18.25,18.309999,17.940001,17.959999,73718900,13.821479,"INTC" -"2010-08-31",17.879999,17.92,17.6,17.67,111601400,13.598304,"INTC" -"2010-09-01",17.940001,18.27,17.889999,18.139999,73611500,13.959992,"INTC" -"2010-09-02",18.23,18.33,18.08,18.280001,53192100,14.067741,"INTC" -"2010-09-03",18.52,18.59,18.200001,18.43,59143200,14.183177,"INTC" -"2010-09-07",18.360001,18.41,18.049999,18.120001,58636500,13.944611,"INTC" -"2010-09-08",18.040001,18.049999,17.75,17.9,101747000,13.775304,"INTC" -"2010-09-09",18.049999,18.08,17.93,18,65019600,13.852261,"INTC" -"2010-09-10",17.950001,18.1,17.84,17.969999,68814700,13.82917,"INTC" -"2010-09-13",18.219999,18.559999,18.200001,18.559999,73870900,14.283221,"INTC" -"2010-09-14",18.530001,18.799999,18.34,18.74,64479500,14.421744,"INTC" -"2010-09-15",18.73,18.77,18.540001,18.719999,56107300,14.406348,"INTC" -"2010-09-16",18.700001,18.98,18.58,18.969999,69165800,14.598743,"INTC" -"2010-09-17",19.030001,19.08,18.67,18.809999,70436600,14.475614,"INTC" -"2010-09-20",18.889999,18.959999,18.690001,18.93,44935100,14.56796,"INTC" -"2010-09-21",18.879999,19.27,18.84,19.139999,69131400,14.72957,"INTC" -"2010-09-22",19.040001,19.25,18.889999,19.01,61569400,14.629527,"INTC" -"2010-09-23",18.85,19.309999,18.75,18.98,51954700,14.606439,"INTC" -"2010-09-24",19.23,19.450001,19.18,19.42,55749300,14.94505,"INTC" -"2010-09-27",19.4,19.43,19.18,19.24,51071000,14.806528,"INTC" -"2010-09-28",19.309999,19.57,19.1,19.51,61019600,15.014309,"INTC" -"2010-09-29",19.48,19.620001,19.120001,19.24,62484300,14.806528,"INTC" -"2010-09-30",19.34,19.6,19.110001,19.200001,75382200,14.775746,"INTC" -"2010-10-01",19.469999,20.35,18.879999,19.32,41275000,14.868091,"INTC" -"2010-10-04",19.25,19.299999,18.77,18.870001,67082000,14.521785,"INTC" -"2010-10-05",19.08,19.290001,19.030001,19.15,61004600,14.737268,"INTC" -"2010-10-06",19.209999,19.370001,19.129999,19.309999,54990000,14.860396,"INTC" -"2010-10-07",19.370001,19.540001,19.209999,19.4,51794600,14.929656,"INTC" -"2010-10-08",19.4,19.58,19.209999,19.52,46528700,15.02201,"INTC" -"2010-10-11",19.59,19.75,19.530001,19.559999,52722400,15.052789,"INTC" -"2010-10-12",19.65,19.799999,19.440001,19.77,94743400,15.214398,"INTC" -"2010-10-13",19.98,20.030001,19.16,19.24,173827300,14.806528,"INTC" -"2010-10-14",19.309999,19.459999,19.200001,19.32,59255900,14.868091,"INTC" -"2010-10-15",19.440001,19.469999,19.200001,19.32,64052800,14.868091,"INTC" -"2010-10-18",19.26,19.32,18.969999,19.190001,54985100,14.768046,"INTC" -"2010-10-19",19.01,19.389999,18.9,19.209999,85409800,14.783442,"INTC" -"2010-10-20",19.299999,19.780001,19.290001,19.639999,84884600,15.114354,"INTC" -"2010-10-21",19.75,19.860001,19.57,19.76,74287500,15.206704,"INTC" -"2010-10-22",19.790001,19.93,19.75,19.84,50129800,15.26827,"INTC" -"2010-10-25",19.950001,20,19.799999,19.870001,45769400,15.291355,"INTC" -"2010-10-26",19.790001,20.110001,19.73,20.040001,56344600,15.422183,"INTC" -"2010-10-27",19.93,20.200001,19.809999,20.190001,48151900,15.537617,"INTC" -"2010-10-28",20.290001,20.530001,20.02,20.469999,71144000,15.753098,"INTC" -"2010-10-29",20.450001,20.559999,20.01,20.049999,60774400,15.429881,"INTC" -"2010-11-01",20.35,20.67,20.34,20.57,51593700,15.830053,"INTC" -"2010-11-02",20.639999,20.700001,20.290001,20.34,60959100,15.653057,"INTC" -"2010-11-03",20.34,20.52,20.219999,20.48,53044600,15.883789,"INTC" -"2010-11-04",20.66,21.02,20.559999,20.969999,66048200,16.263821,"INTC" -"2010-11-05",21.01,21.290001,20.969999,21.24,55960500,16.473227,"INTC" -"2010-11-08",21.34,21.5,21.17,21.23,53006900,16.465469,"INTC" -"2010-11-09",21.200001,21.35,21.030001,21.16,46639500,16.41118,"INTC" -"2010-11-10",21.15,21.17,20.82,21.040001,48072100,16.318111,"INTC" -"2010-11-11",20.690001,21.23,20.549999,21.209999,69682800,16.449961,"INTC" -"2010-11-12",21.440001,21.809999,21.33,21.530001,100662400,16.698145,"INTC" -"2010-11-15",21.65,21.66,21.26,21.299999,50076900,16.51976,"INTC" -"2010-11-16",21.129999,21.27,20.879999,21.07,62890100,16.341375,"INTC" -"2010-11-17",21.02,21.219999,20.93,21.08,44262100,16.349134,"INTC" -"2010-11-18",21.049999,21.24,20.92,21.02,68847000,16.302599,"INTC" -"2010-11-19",20.969999,21.200001,20.879999,21.139999,49134200,16.395668,"INTC" -"2010-11-22",20.92,21.280001,20.879999,21.25,40328600,16.480982,"INTC" -"2010-11-23",21.040001,21.219999,20.809999,21.09,44856200,16.356892,"INTC" -"2010-11-24",21.23,21.57,21.17,21.389999,42449700,16.589561,"INTC" -"2010-11-26",21.24,21.43,21.1,21.34,19147500,16.550783,"INTC" -"2010-11-29",21.15,21.450001,21.120001,21.33,46887900,16.54303,"INTC" -"2010-11-30",21.18,21.299999,21.07,21.16,52406500,16.41118,"INTC" -"2010-12-01",21.459999,21.6,21.42,21.48,52939300,16.659363,"INTC" -"2010-12-02",21.5,21.77,21.48,21.700001,48095800,16.829988,"INTC" -"2010-12-03",21.629999,21.780001,21.620001,21.690001,43907400,16.822233,"INTC" -"2010-12-06",21.610001,21.76,21.549999,21.700001,31861200,16.829988,"INTC" -"2010-12-07",21.84,21.860001,21.58,21.58,46991400,16.736923,"INTC" -"2010-12-08",21.690001,21.9,21.66,21.82,68959600,16.923059,"INTC" -"2010-12-09",22.01,22.07,21.719999,21.809999,79874700,16.915304,"INTC" -"2010-12-10",21.91,21.98,21.799999,21.91,52407700,16.992861,"INTC" -"2010-12-13",22.01,22.02,21.34,21.5,78296300,16.674881,"INTC" -"2010-12-14",21.4,21.559999,21.299999,21.469999,41699300,16.651609,"INTC" -"2010-12-15",21.35,21.5,21.280001,21.280001,42701400,16.504246,"INTC" -"2010-12-16",21.35,21.389999,21.25,21.299999,35224900,16.51976,"INTC" -"2010-12-17",21.309999,21.49,21.27,21.459999,57138100,16.64385,"INTC" -"2010-12-20",21.389999,21.43,21.200001,21.23,34211900,16.465469,"INTC" -"2010-12-21",21.27,21.27,21.08,21.1,34102300,16.364647,"INTC" -"2010-12-22",20.950001,21.02,20.809999,20.889999,49206900,16.201777,"INTC" -"2010-12-23",20.84,20.92,20.700001,20.84,27960800,16.162992,"INTC" -"2010-12-27",20.75,20.860001,20.65,20.84,18604300,16.162992,"INTC" -"2010-12-28",20.809999,20.93,20.76,20.879999,21169600,16.194017,"INTC" -"2010-12-29",20.940001,21.059999,20.879999,20.940001,20848400,16.240555,"INTC" -"2010-12-30",20.950001,21.08,20.93,21.02,18876000,16.302599,"INTC" -"2010-12-31",21.030001,21.059999,20.940001,21.030001,15743700,16.310352,"INTC" -"2011-01-03",21.01,21.049999,20.780001,20.85,58223800,16.170748,"INTC" -"2011-01-04",21.120001,21.200001,21.049999,21.15,75206200,16.403419,"INTC" -"2011-01-05",21.190001,21.209999,20.9,20.940001,61810500,16.240555,"INTC" -"2011-01-06",20.67,20.82,20.549999,20.77,116669000,16.108711,"INTC" -"2011-01-07",20.709999,20.77,20.27,20.66,74806100,16.023394,"INTC" -"2011-01-10",20.709999,20.77,20.57,20.690001,51449700,16.046659,"INTC" -"2011-01-11",20.83,21.120001,20.74,21.049999,64452600,16.325872,"INTC" -"2011-01-12",21.27,21.33,21.07,21.299999,53380600,16.51976,"INTC" -"2011-01-13",21.26,21.32,21.08,21.290001,104066300,16.512003,"INTC" -"2011-01-14",21.35,21.42,20.969999,21.08,154888800,16.349134,"INTC" -"2011-01-18",21.030001,21.200001,20.940001,21.08,55272100,16.349134,"INTC" -"2011-01-19",21.07,21.129999,20.950001,21.01,43339000,16.294842,"INTC" -"2011-01-20",20.940001,20.950001,20.620001,20.950001,56170800,16.248312,"INTC" -"2011-01-21",20.950001,21.040001,20.809999,20.82,63697600,16.147478,"INTC" -"2011-01-24",21.030001,21.24,20.93,21.24,82375700,16.473227,"INTC" -"2011-01-25",21.280001,21.57,21.17,21.549999,72327200,16.713652,"INTC" -"2011-01-26",21.77,21.9,21.66,21.75,57196100,16.868773,"INTC" -"2011-01-27",21.76,21.940001,21.65,21.75,58069200,16.868773,"INTC" -"2011-01-28",21.76,21.889999,21.35,21.459999,55193100,16.64385,"INTC" -"2011-01-31",21.549999,21.639999,21.030001,21.459999,90844300,16.64385,"INTC" -"2011-02-01",21.49,21.700001,21.280001,21.48,60971000,16.659363,"INTC" -"2011-02-02",21.48,21.709999,21.469999,21.559999,46928100,16.721407,"INTC" -"2011-02-03",21.41,21.65,21.299999,21.57,39846000,16.870955,"INTC" -"2011-02-04",21.469999,21.700001,21.43,21.68,39353500,16.956999,"INTC" -"2011-02-07",21.74,21.860001,21.629999,21.690001,43643100,16.964808,"INTC" -"2011-02-08",21.65,21.68,21.4,21.639999,48215100,16.925701,"INTC" -"2011-02-09",21.530001,21.6,21.42,21.459999,44601400,16.784918,"INTC" -"2011-02-10",21.43,21.84,21.35,21.799999,56661800,17.050852,"INTC" -"2011-02-11",21.629999,21.85,21.52,21.76,43716600,17.019569,"INTC" -"2011-02-14",21.629999,21.799999,21.5,21.57,45134600,16.870955,"INTC" -"2011-02-15",21.48,21.549999,21.280001,21.450001,50640200,16.777098,"INTC" -"2011-02-16",21.57,21.879999,21.43,21.75,55214100,17.011742,"INTC" -"2011-02-17",21.68,22.059999,21.67,21.969999,50185500,17.183813,"INTC" -"2011-02-18",22.09,22.209999,22.01,22.139999,55060500,17.316782,"INTC" -"2011-02-22",21.950001,22.190001,21.73,21.809999,64515600,17.058666,"INTC" -"2011-02-23",21.700001,21.719999,21.01,21.15,83648300,16.542448,"INTC" -"2011-02-24",21.1,21.41,21.030001,21.290001,54496400,16.651957,"INTC" -"2011-02-25",21.52,22,21.459999,21.860001,53475700,17.09778,"INTC" -"2011-02-28",21.75,21.84,21.370001,21.469999,66390100,16.792738,"INTC" -"2011-03-01",21.610001,21.690001,21.35,21.389999,57987400,16.730169,"INTC" -"2011-03-02",21.42,21.700001,21.4,21.49,52192300,16.808384,"INTC" -"2011-03-03",21.66,21.879999,21.65,21.790001,50504000,17.04303,"INTC" -"2011-03-04",21.879999,22.08,21.4,21.559999,64664800,16.863136,"INTC" -"2011-03-07",21.690001,21.74,21.08,21.209999,57520200,16.58938,"INTC" -"2011-03-08",21.26,21.26,21.02,21.129999,57165700,16.526812,"INTC" -"2011-03-09",21.08,21.34,20.940001,21.200001,60415900,16.581562,"INTC" -"2011-03-10",20.940001,21.02,20.719999,20.790001,69121300,16.260878,"INTC" -"2011-03-11",20.629999,20.959999,20.610001,20.870001,45640700,16.323446,"INTC" -"2011-03-14",20.66,20.879999,20.620001,20.84,48954200,16.299984,"INTC" -"2011-03-15",20.23,20.33,20.01,20.18,80464000,15.783772,"INTC" -"2011-03-16",20.030001,20.370001,19.709999,19.809999,84812700,15.494371,"INTC" -"2011-03-17",20.02,20.059999,19.799999,19.9,59048300,15.564767,"INTC" -"2011-03-18",19.98,20.15,19.879999,19.93,74001300,15.588234,"INTC" -"2011-03-21",19.9,20.389999,19.879999,20.190001,43392300,15.791587,"INTC" -"2011-03-22",20.18,20.209999,19.98,20.15,45962800,15.760307,"INTC" -"2011-03-23",20.09,20.360001,20.01,20.290001,37924600,15.869809,"INTC" -"2011-03-24",20.51,20.51,20.280001,20.379999,49378300,15.940198,"INTC" -"2011-03-25",20.299999,20.6,20.209999,20.370001,52478400,15.932377,"INTC" -"2011-03-28",20.440001,20.66,20.33,20.34,37109400,15.908916,"INTC" -"2011-03-29",20.27,20.290001,19.98,20.280001,59545200,15.861982,"INTC" -"2011-03-30",20.42,20.459999,20.110001,20.459999,54565700,16.002773,"INTC" -"2011-03-31",20.290001,20.370001,19.940001,20.18,87528000,15.783772,"INTC" -"2011-04-01",20.379999,20.379999,19.559999,19.719999,82621500,15.423978,"INTC" -"2011-04-04",19.790001,19.799999,19.360001,19.49,69372800,15.244086,"INTC" -"2011-04-05",19.59,19.879999,19.549999,19.709999,62605700,15.416162,"INTC" -"2011-04-06",19.860001,19.950001,19.709999,19.950001,56267400,15.603879,"INTC" -"2011-04-07",19.92,20.09,19.82,20.030001,51606400,15.666449,"INTC" -"2011-04-08",20.040001,20.200001,19.950001,20.02,46474900,15.658623,"INTC" -"2011-04-11",20.07,20.200001,20.01,20.120001,43166300,15.736846,"INTC" -"2011-04-12",20.01,20.07,19.690001,19.76,52110300,15.455265,"INTC" -"2011-04-13",19.879999,19.950001,19.719999,19.780001,38977500,15.470908,"INTC" -"2011-04-14",19.639999,19.66,19.41,19.58,52706900,15.314479,"INTC" -"2011-04-15",19.6,19.75,19.530001,19.75,44283000,15.447446,"INTC" -"2011-04-18",19.530001,19.74,19.450001,19.620001,46481400,15.345762,"INTC" -"2011-04-19",19.67,19.98,19.620001,19.860001,81426500,15.533484,"INTC" -"2011-04-20",21.209999,21.440001,20.940001,21.41,174554500,16.745808,"INTC" -"2011-04-21",21.389999,21.49,21.190001,21.459999,77640100,16.784918,"INTC" -"2011-04-25",21.370001,22.01,21.33,21.940001,81676700,17.160357,"INTC" -"2011-04-26",21.82,22.530001,21.809999,22.48,105300000,17.582714,"INTC" -"2011-04-27",22.540001,22.68,22.33,22.629999,68452900,17.700029,"INTC" -"2011-04-28",22.450001,22.870001,22.450001,22.799999,5.5e+07,17.833,"INTC" -"2011-04-29",22.799999,23.190001,22.629999,23.15,156189000,18.106752,"INTC" -"2011-05-02",23.02,23.18,22.809999,22.91,71970500,17.919035,"INTC" -"2011-05-03",22.809999,23.459999,22.67,23.23,110500000,18.169321,"INTC" -"2011-05-04",23.049999,23.559999,22.719999,23.5,137107200,18.525007,"INTC" -"2011-05-05",23.43,23.860001,23.17,23.610001,94292200,18.611715,"INTC" -"2011-05-06",23.459999,23.59,23.129999,23.25,100005900,18.327929,"INTC" -"2011-05-09",23.129999,23.200001,22.65,22.76,73296400,17.941662,"INTC" -"2011-05-10",22.85,23.200001,22.82,23.030001,66314300,18.15451,"INTC" -"2011-05-11",23.290001,23.629999,23.200001,23.41,85800000,18.454062,"INTC" -"2011-05-12",23.25,23.83,23.23,23.709999,66300000,18.690546,"INTC" -"2011-05-13",23.66,23.799999,23.360001,23.41,53099500,18.454062,"INTC" -"2011-05-16",23.32,23.950001,23.27,23.639999,74471600,18.635365,"INTC" -"2011-05-17",23.370001,23.57,23.08,23.549999,86074100,18.564419,"INTC" -"2011-05-18",23.6,23.959999,23.52,23.879999,65592900,18.82456,"INTC" -"2011-05-19",23.32,23.870001,23.200001,23.540001,98367500,18.556538,"INTC" -"2011-05-20",23.459999,23.540001,23.15,23.219999,63124700,18.304279,"INTC" -"2011-05-23",22.92,23.030001,22.76,22.860001,64900000,18.020493,"INTC" -"2011-05-24",22.889999,22.91,22.59,22.610001,51736300,17.823423,"INTC" -"2011-05-25",22.52,22.83,22.41,22.68,49375900,17.878605,"INTC" -"2011-05-26",22.620001,22.639999,22.450001,22.5,44432200,17.736708,"INTC" -"2011-05-27",22.459999,22.52,22.110001,22.209999,67162300,17.508102,"INTC" -"2011-05-31",22.450001,22.639999,22.32,22.51,59575300,17.744591,"INTC" -"2011-06-01",22.450001,22.48,21.98,22,56011400,17.342558,"INTC" -"2011-06-02",22.01,22.33,21.860001,22.09,53445700,17.413502,"INTC" -"2011-06-03",21.790001,22.1,21.67,21.73,53937700,17.129715,"INTC" -"2011-06-06",21.74,21.950001,21.66,21.83,49667100,17.208546,"INTC" -"2011-06-07",22.040001,22.440001,22,22.059999,60300000,17.389856,"INTC" -"2011-06-08",21.959999,22.129999,21.73,21.82,49513200,17.200663,"INTC" -"2011-06-09",21.870001,22.01,21.700001,21.76,36986100,17.15337,"INTC" -"2011-06-10",21.73,21.799999,21.26,21.379999,53233300,16.853813,"INTC" -"2011-06-13",21.43,21.6,21.280001,21.389999,43550000,16.861694,"INTC" -"2011-06-14",21.6,21.92,21.549999,21.82,51995000,17.200663,"INTC" -"2011-06-15",21.68,21.83,21.4,21.42,48556700,16.885344,"INTC" -"2011-06-16",21.459999,21.790001,21.27,21.42,53634800,16.885344,"INTC" -"2011-06-17",21.68,21.68,21.07,21.190001,96504000,16.704039,"INTC" -"2011-06-20",21.190001,21.42,21.17,21.33,37358400,16.8144,"INTC" -"2011-06-21",21.459999,21.690001,21.219999,21.65,55384300,17.06665,"INTC" -"2011-06-22",21.540001,21.610001,21.379999,21.4,37679600,16.869579,"INTC" -"2011-06-23",21.200001,21.719999,21.059999,21.709999,54189000,17.113955,"INTC" -"2011-06-24",21.610001,21.74,21.18,21.200001,124407700,16.711918,"INTC" -"2011-06-27",21.17,21.48,21,21.34,45183400,16.822279,"INTC" -"2011-06-28",21.42,21.540001,21.26,21.49,36515100,16.940523,"INTC" -"2011-06-29",21.530001,21.57,21.309999,21.389999,31660400,16.861694,"INTC" -"2011-06-30",21.48,22.219999,21.48,22.16,53930200,17.468685,"INTC" -"2011-07-01",22.209999,22.58,22.1,22.530001,35837100,17.760359,"INTC" -"2011-07-05",22.690001,22.690001,22.360001,22.440001,33358200,17.689407,"INTC" -"2011-07-06",22.450001,22.82,22.440001,22.75,43269800,17.933783,"INTC" -"2011-07-07",22.889999,23.389999,22.860001,23.23,53107000,18.312162,"INTC" -"2011-07-08",22.959999,23.200001,22.809999,23.09,35838800,18.201797,"INTC" -"2011-07-11",22.84,22.98,22.73,22.85,34663100,18.012609,"INTC" -"2011-07-12",22.620001,22.719999,22.24,22.450001,51048100,17.697292,"INTC" -"2011-07-13",22.57,22.73,22.32,22.48,43265500,17.72094,"INTC" -"2011-07-14",22.559999,22.700001,22.209999,22.27,47571900,17.555401,"INTC" -"2011-07-15",22.27,22.559999,22.200001,22.370001,49959400,17.63423,"INTC" -"2011-07-18",22.290001,22.43,22.08,22.280001,45195400,17.563288,"INTC" -"2011-07-19",22.440001,23.1,22.440001,23.059999,55706900,18.178154,"INTC" -"2011-07-20",23.1,23.219999,22.9,22.99,57158800,18.122976,"INTC" -"2011-07-21",22.35,22.879999,22.17,22.809999,80125400,17.981085,"INTC" -"2011-07-22",22.940001,23.25,22.780001,23.129999,45085500,18.233337,"INTC" -"2011-07-25",22.940001,23.280001,22.799999,23.030001,40716100,18.15451,"INTC" -"2011-07-26",23.030001,23.15,22.83,22.9,45573600,18.052023,"INTC" -"2011-07-27",22.65,22.75,22.35,22.530001,59198500,17.760359,"INTC" -"2011-07-28",22.469999,22.879999,22.33,22.549999,36736700,17.776119,"INTC" -"2011-07-29",22.35,22.620001,22.219999,22.33,51897500,17.602694,"INTC" -"2011-08-01",22.57,22.690001,21.9,22.24,51674300,17.531752,"INTC" -"2011-08-02",22.01,22.190001,21.709999,21.719999,56976600,17.121836,"INTC" -"2011-08-03",21.6,21.969999,21.35,21.809999,65640300,17.360632,"INTC" -"2011-08-04",21.469999,21.809999,20.84,20.85,86743900,16.596478,"INTC" -"2011-08-05",21,21.200001,20.209999,20.790001,101800300,16.548723,"INTC" -"2011-08-08",20.24,20.870001,20.08,20.110001,137491600,16.007444,"INTC" -"2011-08-09",20.280001,20.620001,19.52,20.6,116628500,16.397482,"INTC" -"2011-08-10",20.27,20.51,19.77,19.93,95403800,15.864165,"INTC" -"2011-08-11",20.139999,21,20.07,20.76,75327100,16.524837,"INTC" -"2011-08-12",20.780001,20.91,20.559999,20.65,54183200,16.437277,"INTC" -"2011-08-15",20.75,20.93,20.629999,20.889999,46288900,16.628323,"INTC" -"2011-08-16",20.74,21.07,20.5,20.790001,44763700,16.548723,"INTC" -"2011-08-17",20.58,20.98,20.4,20.67,51304900,16.453199,"INTC" -"2011-08-18",20.15,20.18,19.549999,19.77,92196400,15.736809,"INTC" -"2011-08-19",19.610001,19.959999,19.16,19.190001,79157400,15.275128,"INTC" -"2011-08-22",19.549999,19.68,19.26,19.379999,48904000,15.426369,"INTC" -"2011-08-23",19.360001,19.709999,19.299999,19.709999,54210800,15.689046,"INTC" -"2011-08-24",19.58,19.879999,19.370001,19.799999,53521400,15.760684,"INTC" -"2011-08-25",19.83,19.879999,19.4,19.42,51597200,15.458206,"INTC" -"2011-08-26",19.43,19.969999,19.27,19.77,53819400,15.736809,"INTC" -"2011-08-29",19.940001,20.309999,19.83,20.299999,40646100,16.158684,"INTC" -"2011-08-30",20.190001,20.35,19.92,20.24,39098800,16.110924,"INTC" -"2011-08-31",20.23,20.41,20.02,20.129999,55288500,16.023363,"INTC" -"2011-09-01",20.280001,20.35,19.99,19.99,40781200,15.911922,"INTC" -"2011-09-02",19.799999,19.93,19.57,19.639999,42807600,15.633325,"INTC" -"2011-09-06",19.25,19.58,19.16,19.540001,44255600,15.553727,"INTC" -"2011-09-07",20.02,20.139999,19.860001,20.08,46090100,15.983559,"INTC" -"2011-09-08",20.049999,20.299999,19.809999,19.9,42985100,15.840281,"INTC" -"2011-09-09",19.75,20.219999,19.66,19.700001,61406600,15.681087,"INTC" -"2011-09-12",19.530001,20.290001,19.52,20.280001,53318000,16.142761,"INTC" -"2011-09-13",20.32,20.9,20.209999,20.76,60222400,16.524837,"INTC" -"2011-09-14",20.889999,21.4,20.709999,21.120001,58352700,16.811399,"INTC" -"2011-09-15",21.309999,21.67,21.219999,21.540001,53239300,17.145718,"INTC" -"2011-09-16",21.65,22.09,21.43,21.969999,90738900,17.487991,"INTC" -"2011-09-19",21.77,22.059999,21.629999,21.93,57738000,17.456152,"INTC" -"2011-09-20",21.99,22.469999,21.860001,22.200001,71495200,17.671072,"INTC" -"2011-09-21",22.18,22.5,21.9,21.940001,66811700,17.464109,"INTC" -"2011-09-22",21.549999,21.9,21.34,21.620001,94232800,17.209393,"INTC" -"2011-09-23",21.389999,22.27,21.219999,22.16,74135600,17.639231,"INTC" -"2011-09-26",22.16,22.440001,21.790001,22.24,64847800,17.702909,"INTC" -"2011-09-27",22.5,22.98,22.370001,22.540001,88219700,17.941708,"INTC" -"2011-09-28",22.610001,22.709999,22.299999,22.309999,74789100,17.758629,"INTC" -"2011-09-29",22.379999,22.6,21.870001,22.209999,85510500,17.679031,"INTC" -"2011-09-30",21.93,22.07,21.33,21.34,64453700,16.986513,"INTC" -"2011-10-03",21.18,21.4,20.57,20.620001,95768300,16.413403,"INTC" -"2011-10-04",20.450001,21.27,20.4,21.219999,77896900,16.890995,"INTC" -"2011-10-05",21.25,21.969999,21.059999,21.85,70932100,17.392469,"INTC" -"2011-10-06",21.92,22.049999,21.67,22.030001,58483000,17.535757,"INTC" -"2011-10-07",22.07,22.5,21.91,22.290001,58425800,17.742712,"INTC" -"2011-10-10",22.48,22.889999,22.469999,22.879999,40172800,18.212345,"INTC" -"2011-10-11",22.76,23,22.610001,22.99,50604700,18.2999,"INTC" -"2011-10-12",23,23.280001,22.98,23.120001,59913300,18.403387,"INTC" -"2011-10-13",23.02,23.459999,22.959999,23.389999,51288900,18.618301,"INTC" -"2011-10-14",23.440001,23.5,23.25,23.5,44894100,18.705864,"INTC" -"2011-10-17",23.32,23.6,23.139999,23.280001,47936100,18.530743,"INTC" -"2011-10-18",23.17,23.49,23.07,23.4,85272200,18.626263,"INTC" -"2011-10-19",24.01,24.5,23.860001,24.24,139956200,19.294901,"INTC" -"2011-10-20",23.879999,23.879999,23.35,23.610001,88682000,18.793421,"INTC" -"2011-10-21",23.860001,24.25,23.799999,24.030001,123273100,19.127739,"INTC" -"2011-10-24",24.049999,24.790001,24.02,24.59,138273600,19.573494,"INTC" -"2011-10-25",24.469999,24.85,24.389999,24.629999,60939200,19.605337,"INTC" -"2011-10-26",24.799999,24.84,24.34,24.700001,58249900,19.661053,"INTC" -"2011-10-27",24.93,25.200001,24.85,25.129999,84559200,20.00333,"INTC" -"2011-10-28",24.870001,25.030001,24.73,24.98,44897400,19.883936,"INTC" -"2011-10-31",24.57,24.92,24.49,24.540001,43121800,19.533693,"INTC" -"2011-11-01",24.110001,24.35,23.82,23.9,68002400,19.024258,"INTC" -"2011-11-02",24.02,24.059999,23.549999,23.85,56626000,18.984459,"INTC" -"2011-11-03",23.790001,24.23,23.280001,24.200001,58297700,19.434181,"INTC" -"2011-11-04",24.040001,24.07,23.66,23.74,46476000,19.064768,"INTC" -"2011-11-07",23.700001,24.309999,23.629999,24.280001,51137900,19.498419,"INTC" -"2011-11-08",24.48,24.77,24.26,24.75,55961900,19.87586,"INTC" -"2011-11-09",24.24,24.32,23.799999,23.84,56872200,19.145075,"INTC" -"2011-11-10",24.139999,24.25,23.74,24.059999,45508700,19.321749,"INTC" -"2011-11-11",24.309999,24.9,24.299999,24.85,43867200,19.956169,"INTC" -"2011-11-14",24.780001,24.9,24.48,24.629999,49418100,19.779497,"INTC" -"2011-11-15",24.66,25.459999,24.620001,25.34,77391300,20.349672,"INTC" -"2011-11-16",25.129999,25.5,24.879999,24.940001,74241700,20.028442,"INTC" -"2011-11-17",24.9,24.950001,24.120001,24.34,62125300,19.546602,"INTC" -"2011-11-18",24.17,24.43,24.02,24.290001,45683600,19.506451,"INTC" -"2011-11-21",24.030001,24.15,23.35,23.57,58579300,18.928246,"INTC" -"2011-11-22",23.379999,23.530001,23.09,23.24,48479200,18.663233,"INTC" -"2011-11-23",23.040001,23.139999,22.690001,22.700001,52698400,18.229578,"INTC" -"2011-11-25",22.549999,23.219999,22.51,22.73,28346900,18.25367,"INTC" -"2011-11-28",23.280001,23.57,23.25,23.459999,39753000,18.839911,"INTC" -"2011-11-29",23.49,23.9,23.42,23.58,44191100,18.936275,"INTC" -"2011-11-30",24.280001,24.940001,24.23,24.91,73450200,20.004353,"INTC" -"2011-12-01",24.870001,24.969999,24.4,24.92,51820400,20.012383,"INTC" -"2011-12-02",25.01,25.139999,24.6,24.639999,41486500,19.787527,"INTC" -"2011-12-05",25.030001,25.200001,24.790001,25.01,42526800,20.084661,"INTC" -"2011-12-06",25.09,25.48,25,25.35,49516000,20.357706,"INTC" -"2011-12-07",25.33,25.780001,25.129999,25.66,54791500,20.606651,"INTC" -"2011-12-08",25.450001,25.530001,24.629999,24.709999,58000600,19.84374,"INTC" -"2011-12-09",24.41,25.1,24.379999,25.01,44071500,20.084661,"INTC" -"2011-12-12",24.18,24.290001,23.610001,24,94831300,19.273558,"INTC" -"2011-12-13",24.049999,24.059999,23.42,23.559999,78519000,18.920219,"INTC" -"2011-12-14",23.48,23.559999,23.139999,23.309999,56395100,18.719448,"INTC" -"2011-12-15",23.58,23.67,23.25,23.309999,38692600,18.719448,"INTC" -"2011-12-16",23.469999,23.889999,23.23,23.23,94567200,18.655203,"INTC" -"2011-12-19",23.389999,23.48,23.049999,23.1,42243000,18.5508,"INTC" -"2011-12-20",23.49,23.98,23.440001,23.84,46309500,19.145075,"INTC" -"2011-12-21",23.950001,24.09,23.43,23.68,45222100,19.016584,"INTC" -"2011-12-22",23.83,24.1,23.76,24.02,32002200,19.289627,"INTC" -"2011-12-23",24.129999,24.4,24.040001,24.4,24832700,19.594793,"INTC" -"2011-12-27",24.450001,24.700001,24.4,24.559999,24136000,19.723284,"INTC" -"2011-12-28",24.52,24.559999,24.18,24.23,23703400,19.458267,"INTC" -"2011-12-29",24.360001,24.58,24.280001,24.549999,22319300,19.71525,"INTC" -"2011-12-30",24.43,24.620001,24.25,24.25,21710100,19.474331,"INTC" -"2012-01-03",24.620001,24.889999,24.389999,24.540001,44845600,19.707212,"INTC" -"2012-01-04",24.57,25.129999,24.530001,25.110001,47504000,20.16497,"INTC" -"2012-01-05",25.059999,25.450001,24.98,25.4,49490600,20.397852,"INTC" -"2012-01-06",25.209999,25.4,25.01,25.25,36343500,20.277395,"INTC" -"2012-01-09",25.4,25.559999,25.219999,25.469999,47478600,20.454069,"INTC" -"2012-01-10",25.709999,25.92,25.51,25.59,41060900,20.550436,"INTC" -"2012-01-11",25.43,25.889999,25.34,25.799999,57170000,20.71908,"INTC" -"2012-01-12",25.85,25.9,25.540001,25.75,44420500,20.67893,"INTC" -"2012-01-13",25.690001,25.719999,25.1,25.139999,63313400,20.18906,"INTC" -"2012-01-17",25.18,25.4,24.969999,25.040001,60438600,20.108757,"INTC" -"2012-01-18",25.129999,25.48,25.01,25.389999,62687000,20.389826,"INTC" -"2012-01-19",25.52,25.68,25.370001,25.629999,64946300,20.582563,"INTC" -"2012-01-20",25.870001,26.469999,25.5,26.379999,101272500,21.184858,"INTC" -"2012-01-23",26.35,26.889999,26.34,26.709999,69663500,21.449873,"INTC" -"2012-01-24",26.700001,26.98,26.610001,26.9,56220400,21.602453,"INTC" -"2012-01-25",26.84,26.950001,26.5,26.9,54757900,21.602453,"INTC" -"2012-01-26",26.950001,27,26.6,26.75,61678200,21.481995,"INTC" -"2012-01-27",26.66,26.84,26.59,26.73,50587400,21.465931,"INTC" -"2012-01-30",26.51,26.799999,26.27,26.74,60694100,21.473967,"INTC" -"2012-01-31",26.790001,26.799999,26.280001,26.42,45325300,21.216978,"INTC" -"2012-02-01",26.74,26.84,26.51,26.549999,46330600,21.321381,"INTC" -"2012-02-02",26.59,26.74,26.459999,26.49,34780300,21.273193,"INTC" -"2012-02-03",26.67,26.950001,26.58,26.74,42191600,21.645559,"INTC" -"2012-02-06",26.549999,26.73,26.360001,26.719999,36772600,21.629372,"INTC" -"2012-02-07",26.629999,26.74,26.43,26.639999,33101300,21.564611,"INTC" -"2012-02-08",26.66,26.99,26.610001,26.85,37072100,21.734604,"INTC" -"2012-02-09",26.91,27,26.790001,26.860001,35754200,21.742697,"INTC" -"2012-02-10",26.74,26.790001,26.450001,26.700001,33616000,21.613178,"INTC" -"2012-02-13",26.83,26.84,26.52,26.700001,24723000,21.613178,"INTC" -"2012-02-14",26.57,26.780001,26.5,26.780001,25409300,21.677938,"INTC" -"2012-02-15",26.879999,26.879999,26.5,26.58,35832700,21.516043,"INTC" -"2012-02-16",26.4,26.950001,26.35,26.83,42450700,21.71841,"INTC" -"2012-02-17",26.860001,27.5,26.82,27.370001,74254100,22.155535,"INTC" -"2012-02-21",27.34,27.370001,27.01,27.16,34911800,21.985544,"INTC" -"2012-02-22",27.059999,27.35,26.51,26.73,51973800,21.637459,"INTC" -"2012-02-23",26.559999,26.860001,26.35,26.66,33800100,21.580793,"INTC" -"2012-02-24",26.719999,26.799999,26.450001,26.700001,39309500,21.613178,"INTC" -"2012-02-27",26.52,27.200001,26.450001,26.889999,46022400,21.766981,"INTC" -"2012-02-28",26.93,27.299999,26.82,27.24,32820500,22.050299,"INTC" -"2012-02-29",27.25,27.299999,26.84,26.879999,41856200,21.758884,"INTC" -"2012-03-01",27.059999,27.139999,26.709999,26.860001,39413000,21.742697,"INTC" -"2012-03-02",26.9,27.030001,26.77,26.92,29632800,21.791265,"INTC" -"2012-03-05",26.91,26.91,26.360001,26.540001,32332200,21.48366,"INTC" -"2012-03-06",26.25,26.629999,26.200001,26.610001,37196700,21.540329,"INTC" -"2012-03-07",26.58,27,26.52,26.91,32720900,21.783169,"INTC" -"2012-03-08",27,27.040001,26.75,26.84,37261600,21.726507,"INTC" -"2012-03-09",26.940001,27.17,26.870001,27.07,29396700,21.912687,"INTC" -"2012-03-12",27,27.08,26.91,26.99,24006900,21.847935,"INTC" -"2012-03-13",27.120001,27.5,27.120001,27.49,33796800,22.252668,"INTC" -"2012-03-14",27.450001,27.9,27.34,27.459999,46835700,22.22839,"INTC" -"2012-03-15",27.5,27.85,27.43,27.75,34191900,22.463135,"INTC" -"2012-03-16",27.82,27.959999,27.700001,27.73,54672100,22.446947,"INTC" -"2012-03-19",27.66,27.9,27.540001,27.74,26937200,22.45504,"INTC" -"2012-03-20",27.65,27.9,27.559999,27.75,22684900,22.463135,"INTC" -"2012-03-21",27.790001,27.889999,27.700001,27.780001,22212900,22.487425,"INTC" -"2012-03-22",27.73,27.950001,27.610001,27.9,23395100,22.584558,"INTC" -"2012-03-23",27.940001,27.99,27.68,27.879999,24899500,22.568371,"INTC" -"2012-03-26",28.01,28.26,27.959999,28.190001,32799700,22.819309,"INTC" -"2012-03-27",28.24,28.280001,28.07,28.190001,24365100,22.819309,"INTC" -"2012-03-28",28.129999,28.25,27.799999,27.799999,35152000,22.503613,"INTC" -"2012-03-29",27.75,28.18,27.67,28.16,39616000,22.795027,"INTC" -"2012-03-30",28.389999,28.450001,28.02,28.120001,43024400,22.762642,"INTC" -"2012-04-02",28.040001,28.450001,27.99,28.379999,28853500,22.973106,"INTC" -"2012-04-03",28.309999,28.370001,27.950001,28.110001,34152500,22.754553,"INTC" -"2012-04-04",27.870001,28.030001,27.6,27.93,30845100,22.608845,"INTC" -"2012-04-05",27.870001,28.1,27.799999,28.07,22033800,22.722172,"INTC" -"2012-04-09",27.73,27.9,27.59,27.76,22965500,22.471228,"INTC" -"2012-04-10",27.700001,27.860001,27.41,27.450001,36272100,22.220293,"INTC" -"2012-04-11",27.68,28,27.629999,27.85,26668200,22.544085,"INTC" -"2012-04-12",27.969999,28.52,27.93,28.48,37053200,23.05406,"INTC" -"2012-04-13",28.35,28.389999,28.08,28.09,34480900,22.738356,"INTC" -"2012-04-16",28.26,28.549999,28.139999,28.41,37480000,22.997396,"INTC" -"2012-04-17",28.450001,28.780001,28.41,28.469999,61288000,23.045963,"INTC" -"2012-04-18",27.58,28.110001,27.459999,27.950001,72249100,22.625034,"INTC" -"2012-04-19",27.870001,28.09,27.440001,27.690001,43035900,22.414568,"INTC" -"2012-04-20",27.719999,27.969999,27.57,27.6,38058500,22.341711,"INTC" -"2012-04-23",27.33,27.57,27.24,27.450001,37791200,22.220293,"INTC" -"2012-04-24",27.35,27.6,27.24,27.309999,35010600,22.106964,"INTC" -"2012-04-25",27.43,27.91,27.35,27.860001,40854600,22.552176,"INTC" -"2012-04-26",27.799999,28.299999,27.75,28.219999,46644900,22.843596,"INTC" -"2012-04-27",28.110001,28.530001,28.1,28.379999,33310200,22.973106,"INTC" -"2012-04-30",28.42,28.540001,28.290001,28.4,28810500,22.989304,"INTC" -"2012-05-01",28.469999,29.049999,28.370001,28.950001,43316200,23.434513,"INTC" -"2012-05-02",28.82,29.27,28.719999,29.18,40434700,23.620699,"INTC" -"2012-05-03",29.26,29.27,28.42,28.559999,41219000,23.286402,"INTC" -"2012-05-04",28.32,28.379999,27.84,27.9,34573600,22.748272,"INTC" -"2012-05-07",27.83,27.98,27.65,27.76,37385900,22.634121,"INTC" -"2012-05-08",27.48,27.6,27.01,27.370001,53087400,22.316139,"INTC" -"2012-05-09",27.08,27.35,26.75,27.190001,40599300,22.169373,"INTC" -"2012-05-10",27.34,27.459999,26.959999,27.24,36239000,22.210138,"INTC" -"2012-05-11",27.26,27.950001,27.200001,27.629999,34937400,22.528126,"INTC" -"2012-05-14",27.35,27.4,26.879999,27.02,39447300,22.030762,"INTC" -"2012-05-15",27.049999,27.25,26.82,26.879999,35712100,21.916611,"INTC" -"2012-05-16",26.91,26.99,26.49,26.5,44629300,21.606779,"INTC" -"2012-05-17",26.469999,26.66,26.190001,26.190001,31503200,21.354025,"INTC" -"2012-05-18",26.24,26.57,26.049999,26.07,43444900,21.25618,"INTC" -"2012-05-21",26.059999,26.190001,25.68,26.15,41389400,21.321411,"INTC" -"2012-05-22",26.27,26.280001,25.780001,26.030001,46037700,21.223564,"INTC" -"2012-05-23",25.469999,25.51,24.92,25.440001,61969600,20.742508,"INTC" -"2012-05-24",25.57,25.780001,25.309999,25.65,37129200,20.913736,"INTC" -"2012-05-25",25.719999,25.85,25.57,25.74,19122200,20.987114,"INTC" -"2012-05-29",26.040001,26.32,25.860001,26.09,35052800,21.27249,"INTC" -"2012-05-30",25.9,26.190001,25.799999,26.129999,33089800,21.305101,"INTC" -"2012-05-31",25.780001,26.07,25.700001,25.84,42240200,21.068649,"INTC" -"2012-06-01",25.4,25.709999,25.120001,25.139999,40246400,20.497904,"INTC" -"2012-06-04",25.280001,25.360001,24.84,25.040001,39903700,20.416376,"INTC" -"2012-06-05",25.040001,25.57,25,25.43,29491300,20.734354,"INTC" -"2012-06-06",25.51,26.110001,25.43,26.07,33553600,21.25618,"INTC" -"2012-06-07",26.370001,26.43,25.889999,25.940001,29534200,21.150185,"INTC" -"2012-06-08",25.879999,26.48,25.85,26.41,26750500,21.533396,"INTC" -"2012-06-11",26.549999,26.629999,25.959999,25.99,28041300,21.190954,"INTC" -"2012-06-12",26.120001,26.540001,26.049999,26.52,29132000,21.623091,"INTC" -"2012-06-13",26.459999,26.870001,26.34,26.540001,30496500,21.639397,"INTC" -"2012-06-14",26.58,27.059999,26.42,26.98,38301200,21.99815,"INTC" -"2012-06-15",27.02,27.440001,26.879999,27.34,51838900,22.291676,"INTC" -"2012-06-18",27.290001,27.610001,27.219999,27.42,30432300,22.356905,"INTC" -"2012-06-19",27.59,27.629999,27.25,27.51,30060200,22.430285,"INTC" -"2012-06-20",27.48,27.75,27.379999,27.639999,28164900,22.536278,"INTC" -"2012-06-21",27.51,27.59,26.610001,26.709999,47571100,21.778009,"INTC" -"2012-06-22",26.879999,26.959999,26.67,26.940001,100360700,21.965534,"INTC" -"2012-06-25",26.6,26.65,25.879999,26.049999,41787800,21.239872,"INTC" -"2012-06-26",26.16,26.280001,25.74,26.01,34935400,21.207256,"INTC" -"2012-06-27",26.110001,26.34,26.059999,26.219999,23642100,21.378483,"INTC" -"2012-06-28",26,26.030001,25.450001,25.83,40166600,21.060495,"INTC" -"2012-06-29",26.280001,26.65,26.209999,26.65,35082300,21.729088,"INTC" -"2012-07-02",26.51,26.73,26.389999,26.67,21739700,21.74539,"INTC" -"2012-07-03",26.719999,26.860001,26.559999,26.860001,12515500,21.900311,"INTC" -"2012-07-05",26.809999,26.84,26.370001,26.549999,20324500,21.647547,"INTC" -"2012-07-06",26.440001,26.5,25.93,26.16,32515300,21.329565,"INTC" -"2012-07-09",26.049999,26.209999,25.809999,26.17,27910200,21.337711,"INTC" -"2012-07-10",25.85,26.42,25.440001,25.559999,47231600,20.840351,"INTC" -"2012-07-11",25.57,25.620001,25.219999,25.389999,34809100,20.701738,"INTC" -"2012-07-12",25.16,25.17,24.68,24.74,53147600,20.171764,"INTC" -"2012-07-13",24.799999,25.389999,24.76,25.25,35972100,20.587593,"INTC" -"2012-07-16",25.23,25.309999,25,25.129999,36984500,20.489748,"INTC" -"2012-07-17",25.33,25.66,24.85,25.379999,63631500,20.693584,"INTC" -"2012-07-18",25.200001,26.42,25.049999,26.209999,67503500,21.370331,"INTC" -"2012-07-19",26.35,26.35,25.82,26.059999,36555800,21.248028,"INTC" -"2012-07-20",25.870001,26,25.5,25.52,48844000,20.807734,"INTC" -"2012-07-23",25.049999,25.360001,24.799999,25.26,36378200,20.595745,"INTC" -"2012-07-24",25.190001,25.219999,24.790001,25.01,33637600,20.391912,"INTC" -"2012-07-25",25.02,25.530001,25,25.129999,34407600,20.489748,"INTC" -"2012-07-26",25.59,25.84,25.34,25.5,37808200,20.791431,"INTC" -"2012-07-27",25.68,26.07,25.469999,26.02,33344000,21.21541,"INTC" -"2012-07-30",25.98,26.200001,25.68,25.76,25878100,21.003424,"INTC" -"2012-07-31",25.76,26.040001,25.700001,25.700001,26616900,20.954498,"INTC" -"2012-08-01",25.83,26,25.67,25.93,29207700,21.142033,"INTC" -"2012-08-02",25.74,26.26,25.68,25.91,34309900,21.125725,"INTC" -"2012-08-03",26.25,26.35,25.98,26.23,30692600,21.573982,"INTC" -"2012-08-06",26.219999,26.559999,26.200001,26.309999,24613200,21.63978,"INTC" -"2012-08-07",26.459999,26.639999,26.35,26.5,27077800,21.796059,"INTC" -"2012-08-08",26.48,26.74,26.299999,26.6,27034400,21.878304,"INTC" -"2012-08-09",26.639999,26.889999,26.57,26.700001,26465300,21.960552,"INTC" -"2012-08-10",26.700001,26.9,26.530001,26.879999,24930300,22.108599,"INTC" -"2012-08-13",26.76,26.83,26.41,26.690001,23619700,21.952328,"INTC" -"2012-08-14",26.799999,26.809999,26.379999,26.48,27470400,21.77961,"INTC" -"2012-08-15",26.23,26.469999,26.190001,26.27,26081000,21.606888,"INTC" -"2012-08-16",26.440001,26.65,26.34,26.59,25699700,21.870077,"INTC" -"2012-08-17",26.57,26.629999,26.209999,26.33,30376900,21.656233,"INTC" -"2012-08-20",26.219999,26.33,26.1,26.23,25600800,21.573982,"INTC" -"2012-08-21",26.33,26.34,25.99,26.110001,31661300,21.475286,"INTC" -"2012-08-22",25.889999,26.01,25.66,25.73,33619400,21.162739,"INTC" -"2012-08-23",25.58,25.59,24.93,25.040001,51397600,20.595213,"INTC" -"2012-08-24",25.049999,25.07,24.700001,24.91,45187500,20.488293,"INTC" -"2012-08-27",24.860001,24.940001,24.75,24.84,34424700,20.430717,"INTC" -"2012-08-28",24.790001,25.01,24.68,25,33119500,20.562317,"INTC" -"2012-08-29",24.93,24.959999,24.540001,24.67,60462600,20.290892,"INTC" -"2012-08-30",24.57,24.639999,24.15,24.27,37182200,19.961895,"INTC" -"2012-08-31",24.5,25,24.48,24.83,43447800,20.422491,"INTC" -"2012-09-04",25.030001,25.059999,24.27,24.42,40688000,20.085268,"INTC" -"2012-09-05",24.4,24.780001,24.190001,24.389999,38595800,20.060595,"INTC" -"2012-09-06",24.469999,25.1,24.459999,25.1,40187600,20.644566,"INTC" -"2012-09-07",24.129999,24.700001,24.01,24.190001,86282100,19.896101,"INTC" -"2012-09-10",23.950001,24.6,23.17,23.26,80584600,19.131182,"INTC" -"2012-09-11",23.299999,23.65,23.200001,23.34,54237700,19.19698,"INTC" -"2012-09-12",23.389999,23.58,23.059999,23.190001,44862700,19.073608,"INTC" -"2012-09-13",23.01,23.41,22.83,23.360001,52998300,19.213432,"INTC" -"2012-09-14",23.450001,23.540001,23.23,23.370001,47983700,19.221655,"INTC" -"2012-09-17",23.290001,23.440001,23.16,23.309999,36169000,19.172308,"INTC" -"2012-09-18",23.309999,23.52,23.139999,23.370001,41948200,19.221655,"INTC" -"2012-09-19",23.5,23.51,23.139999,23.15,39459800,19.040707,"INTC" -"2012-09-20",23.09,23.18,22.99,23.18,33083000,19.065378,"INTC" -"2012-09-21",23.219999,23.27,23.01,23.129999,56246600,19.024256,"INTC" -"2012-09-24",22.93,22.950001,22.52,22.799999,48846500,18.752836,"INTC" -"2012-09-25",22.950001,22.969999,22.51,22.540001,49535100,18.538986,"INTC" -"2012-09-26",22.57,22.75,22.48,22.65,49734700,18.629459,"INTC" -"2012-09-27",22.76,23.139999,22.65,23.09,43872200,18.991354,"INTC" -"2012-09-28",23.059999,23.059999,22.59,22.66,47920800,18.637688,"INTC" -"2012-10-01",22.75,23.17,22.68,22.76,55261300,18.719931,"INTC" -"2012-10-02",22.889999,23,22.66,22.84,36381100,18.78573,"INTC" -"2012-10-03",22.860001,22.969999,22.49,22.549999,49772700,18.547209,"INTC" -"2012-10-04",22.58,22.620001,22.27,22.469999,52980100,18.481409,"INTC" -"2012-10-05",22.66,22.9,22.58,22.68,38344600,18.654133,"INTC" -"2012-10-08",22.620001,22.620001,22.4,22.51,29698200,18.514311,"INTC" -"2012-10-09",22.16,22.190001,21.85,21.9,66317400,18.012592,"INTC" -"2012-10-10",21.9,22,21.700001,21.76,47188900,17.897442,"INTC" -"2012-10-11",21.870001,21.879999,21.52,21.68,36817700,17.831644,"INTC" -"2012-10-12",21.58,21.85,21.4,21.48,46274000,17.667143,"INTC" -"2012-10-15",21.530001,21.9,21.5,21.73,49513800,17.872768,"INTC" -"2012-10-16",21.99,22.469999,21.950001,22.35,80707000,18.382706,"INTC" -"2012-10-17",21.27,21.98,21.27,21.790001,99053800,17.922115,"INTC" -"2012-10-18",21.82,21.860001,21.6,21.67,42921800,17.82342,"INTC" -"2012-10-19",21.67,21.690001,21.219999,21.27,55622300,17.494419,"INTC" -"2012-10-22",21.4,21.57,21.299999,21.459999,36500300,17.650686,"INTC" -"2012-10-23",21.32,21.77,21.299999,21.59,47194400,17.757622,"INTC" -"2012-10-24",21.73,21.74,21.41,21.459999,33237800,17.650686,"INTC" -"2012-10-25",21.58,21.75,21.51,21.690001,79226400,17.839867,"INTC" -"2012-10-26",21.77,22.02,21.6,21.950001,92415400,18.053713,"INTC" -"2012-10-31",22.01,22.09,21.59,21.629999,40612800,17.790514,"INTC" -"2012-11-01",21.76,22.41,21.719999,22.26,50359300,18.308685,"INTC" -"2012-11-02",22.389999,22.540001,22.02,22.059999,51737600,18.144188,"INTC" -"2012-11-05",22.02,22.110001,21.719999,21.84,48797400,18.14834,"INTC" -"2012-11-06",21.73,22,21.629999,21.73,49860500,18.056938,"INTC" -"2012-11-07",21.540001,21.549999,20.9,20.91,70960100,17.375544,"INTC" -"2012-11-08",20.9,21.129999,20.82,20.83,38090000,17.309063,"INTC" -"2012-11-09",20.809999,21.139999,20.799999,20.799999,35017900,17.284132,"INTC" -"2012-11-12",20.879999,20.91,20.65,20.77,27267000,17.259211,"INTC" -"2012-11-13",20.57,20.82,20.18,20.280001,56379200,16.852034,"INTC" -"2012-11-14",20.42,20.5,19.950001,19.959999,58961300,16.586123,"INTC" -"2012-11-15",20.01,20.290001,19.98,20.030001,45733800,16.644287,"INTC" -"2012-11-16",20.07,20.26,19.77,20.190001,50855500,16.777248,"INTC" -"2012-11-19",19.99,20.450001,19.73,20.25,69433800,16.827103,"INTC" -"2012-11-20",19.879999,19.879999,19.35,19.51,85743300,16.212189,"INTC" -"2012-11-21",19.52,19.549999,19.23,19.360001,95636000,16.08754,"INTC" -"2012-11-23",19.530001,19.84,19.51,19.719999,51711900,16.38669,"INTC" -"2012-11-26",19.690001,19.92,19.620001,19.889999,67047900,16.527954,"INTC" -"2012-11-27",19.950001,20.190001,19.92,19.93,44893200,16.561195,"INTC" -"2012-11-28",19.889999,20.110001,19.639999,20.09,43226300,16.694147,"INTC" -"2012-11-29",19.83,20.040001,19.459999,19.530001,64926300,16.228807,"INTC" -"2012-11-30",19.629999,19.77,19.42,19.57,51427800,16.262047,"INTC" -"2012-12-03",19.879999,19.92,19.5,19.540001,50637000,16.237116,"INTC" -"2012-12-04",19.629999,20.049999,19.610001,19.969999,57942400,16.594429,"INTC" -"2012-12-05",19.940001,20.02,19.74,19.85,45847000,16.494713,"INTC" -"2012-12-06",19.99,20.290001,19.969999,20.16,46291200,16.752317,"INTC" -"2012-12-07",20.33,20.360001,20.030001,20.16,41701200,16.752317,"INTC" -"2012-12-10",20.15,20.17,19.98,20.08,27273200,16.685837,"INTC" -"2012-12-11",20.16,20.74,20.15,20.65,51036500,17.159489,"INTC" -"2012-12-12",20.860001,20.99,20.540001,20.67,48354700,17.176107,"INTC" -"2012-12-13",20.629999,20.92,20.440001,20.49,41607600,17.026537,"INTC" -"2012-12-14",20.52,20.74,20.35,20.530001,34149500,17.059774,"INTC" -"2012-12-17",20.549999,20.690001,20.360001,20.57,34959900,17.093016,"INTC" -"2012-12-18",20.68,20.99,20.57,20.959999,41601200,17.417089,"INTC" -"2012-12-19",21.07,21.309999,20.860001,21.1,52804600,17.533426,"INTC" -"2012-12-20",21.209999,21.24,20.879999,21.030001,34005500,17.475258,"INTC" -"2012-12-21",20.66,20.85,20.48,20.77,61993100,17.259211,"INTC" -"2012-12-24",20.65,20.73,20.51,20.639999,14193100,17.151178,"INTC" -"2012-12-26",20.74,20.93,20.639999,20.65,22488700,17.159489,"INTC" -"2012-12-27",20.700001,20.76,20.309999,20.51,31704300,17.043152,"INTC" -"2012-12-28",20.35,20.49,20.209999,20.23,25906900,16.810484,"INTC" -"2012-12-31",20.25,20.66,20.16,20.620001,41139500,17.134562,"INTC" -"2013-01-02",21.15,21.379999,21.049999,21.379999,47623000,17.7661,"INTC" -"2013-01-03",21.4,21.48,21.139999,21.32,41054100,17.71624,"INTC" -"2013-01-04",21.360001,21.389999,21.049999,21.16,30142500,17.583284,"INTC" -"2013-01-07",21.280001,21.450001,21.18,21.25,36352100,17.658075,"INTC" -"2013-01-08",21.23,21.559999,21.02,21.09,48672000,17.525118,"INTC" -"2013-01-09",21.219999,21.469999,21.200001,21.450001,34290000,17.824268,"INTC" -"2013-01-10",21.610001,21.82,21.530001,21.799999,44621600,18.115105,"INTC" -"2013-01-11",21.799999,22.07,21.77,22,44944700,18.281301,"INTC" -"2013-01-14",21.98,22.129999,21.75,22,35724500,18.281301,"INTC" -"2013-01-15",21.950001,22.129999,21.780001,21.879999,33990300,18.181581,"INTC" -"2013-01-16",21.91,22.200001,21.85,22.110001,36763700,18.372705,"INTC" -"2013-01-17",22.120001,23.059999,22.110001,22.68,101020600,18.846355,"INTC" -"2013-01-18",21.360001,21.440001,21.030001,21.25,143760400,17.658075,"INTC" -"2013-01-22",21.280001,21.290001,21.030001,21.17,51127400,17.591597,"INTC" -"2013-01-23",21.200001,21.219999,21.040001,21.110001,42432300,17.541742,"INTC" -"2013-01-24",21.1,21.18,20.93,20.950001,58396800,17.408783,"INTC" -"2013-01-25",21.040001,21.07,20.879999,20.959999,107632800,17.417089,"INTC" -"2013-01-28",21.01,21.09,20.99,21.049999,105398300,17.491882,"INTC" -"2013-01-29",21.09,21.299999,21.01,21.280001,105703100,17.683001,"INTC" -"2013-01-30",21.290001,21.459999,21.219999,21.370001,34151300,17.757786,"INTC" -"2013-01-31",21.299999,21.32,21.02,21.040001,36534100,17.483568,"INTC" -"2013-02-01",21.190001,21.360001,21.09,21.360001,31867100,17.749481,"INTC" -"2013-02-04",21.299999,21.379999,21.15,21.16,38345600,17.583284,"INTC" -"2013-02-05",21.139999,21.33,21.059999,21.18,30076500,17.789064,"INTC" -"2013-02-06",21.16,21.200001,20.91,20.99,32361000,17.62948,"INTC" -"2013-02-07",20.969999,20.969999,20.700001,20.809999,41015200,17.478291,"INTC" -"2013-02-08",20.9,21.09,20.879999,21,28150100,17.637877,"INTC" -"2013-02-11",21,21.059999,20.92,21.030001,18897200,17.663073,"INTC" -"2013-02-12",21.030001,21.25,20.99,21.190001,28391400,17.797462,"INTC" -"2013-02-13",21.219999,21.299999,21.15,21.25,21267200,17.847857,"INTC" -"2013-02-14",21.129999,21.280001,21.059999,21.23,35262200,17.831053,"INTC" -"2013-02-15",21.23,21.299999,20.99,21.120001,33809100,17.738668,"INTC" -"2013-02-19",21.18,21.209999,21.059999,21.09,31061600,17.71347,"INTC" -"2013-02-20",21.09,21.1,20.700001,20.73,46119800,17.411104,"INTC" -"2013-02-21",20.75,20.76,20.120001,20.25,60754500,17.007957,"INTC" -"2013-02-22",20.32,20.49,20.1,20.42,34534800,17.15074,"INTC" -"2013-02-25",20.57,20.65,20.23,20.23,41525600,16.991154,"INTC" -"2013-02-26",20.49,20.85,20.41,20.58,67247100,17.28512,"INTC" -"2013-02-27",20.6,21.040001,20.51,20.93,46966600,17.579084,"INTC" -"2013-02-28",20.91,21.08,20.82,20.879999,34808000,17.53709,"INTC" -"2013-03-01",20.790001,21.190001,20.66,21.030001,45695700,17.663073,"INTC" -"2013-03-04",21.16,21.290001,20.959999,21.27,47545800,17.864651,"INTC" -"2013-03-05",21.34,21.59,21.299999,21.51,38796400,18.066231,"INTC" -"2013-03-06",21.530001,21.790001,21.51,21.75,37188900,18.267801,"INTC" -"2013-03-07",21.799999,21.99,21.75,21.889999,42380000,18.385391,"INTC" -"2013-03-08",21.950001,22.040001,21.469999,21.58,44990500,18.125021,"INTC" -"2013-03-11",21.530001,21.74,21.280001,21.690001,42148200,18.217409,"INTC" -"2013-03-12",21.66,21.73,21.450001,21.639999,28617300,18.175411,"INTC" -"2013-03-13",21.559999,21.700001,21.459999,21.66,24617400,18.192213,"INTC" -"2013-03-14",21.74,21.85,21.51,21.65,28836500,18.183809,"INTC" -"2013-03-15",21.610001,21.700001,21.27,21.379999,52949600,17.957047,"INTC" -"2013-03-18",21.24,21.49,21.190001,21.26,35154400,17.856251,"INTC" -"2013-03-19",21.26,21.360001,21.01,21.139999,42546000,17.755461,"INTC" -"2013-03-20",21.309999,21.360001,21.110001,21.18,29919000,17.789064,"INTC" -"2013-03-21",21.01,21.139999,20.9,21.040001,32607200,17.671474,"INTC" -"2013-03-22",21.15,21.34,21.08,21.33,30803200,17.915045,"INTC" -"2013-03-25",21.389999,21.42,21.08,21.15,32740700,17.763865,"INTC" -"2013-03-26",21.280001,21.77,21.25,21.77,39548500,18.284601,"INTC" -"2013-03-27",21.620001,21.98,21.51,21.83,45370900,18.334995,"INTC" -"2013-03-28",21.85,21.91,21.6,21.84,33336700,18.343391,"INTC" -"2013-04-01",21.67,21.700001,21.32,21.43,33718100,17.999035,"INTC" -"2013-04-02",21.52,21.58,21.32,21.459999,28166700,18.024227,"INTC" -"2013-04-03",21.450001,21.5,21.01,21.049999,36620800,17.679876,"INTC" -"2013-04-04",21.049999,21.190001,20.959999,21.139999,28702500,17.755461,"INTC" -"2013-04-05",20.940001,20.969999,20.75,20.940001,36721600,17.587481,"INTC" -"2013-04-08",20.889999,21.09,20.799999,21.09,34213000,17.71347,"INTC" -"2013-04-09",21.110001,21.889999,21.059999,21.75,61518700,18.267801,"INTC" -"2013-04-10",21.719999,22.42,21.709999,22.26,67102900,18.696148,"INTC" -"2013-04-11",21.73,21.91,21.49,21.83,59295600,18.334995,"INTC" -"2013-04-12",21.74,21.799999,21.469999,21.68,34028000,18.209011,"INTC" -"2013-04-15",21.5,21.709999,21.360001,21.379999,38459200,17.957047,"INTC" -"2013-04-16",21.469999,21.93,21.42,21.92,64767000,18.410583,"INTC" -"2013-04-17",21.790001,22.139999,21.57,21.93,79461200,18.418983,"INTC" -"2013-04-18",22.049999,22.4,21.9,22.24,76237300,18.679356,"INTC" -"2013-04-19",22.27,22.450001,22.209999,22.440001,49101000,18.847334,"INTC" -"2013-04-22",22.48,22.940001,22.35,22.879999,52817000,19.21689,"INTC" -"2013-04-23",22.98,23.450001,22.93,23.379999,62494100,19.636839,"INTC" -"2013-04-24",23.280001,23.790001,23.25,23.66,54282000,19.872017,"INTC" -"2013-04-25",23.65,23.870001,23.32,23.379999,109178000,19.636839,"INTC" -"2013-04-26",23.309999,23.559999,23.139999,23.4,101377300,19.653637,"INTC" -"2013-04-29",23.440001,23.83,23.4,23.76,102141600,19.956005,"INTC" -"2013-04-30",23.719999,24,23.639999,23.950001,41468900,20.115578,"INTC" -"2013-05-01",23.82,24.17,23.809999,23.99,38373800,20.149178,"INTC" -"2013-05-02",23.73,24.15,23.67,24.110001,33486300,20.249966,"INTC" -"2013-05-03",24.219999,24.219999,23.950001,23.959999,30085800,20.313555,"INTC" -"2013-05-06",24.17,24.209999,23.85,23.91,31009100,20.271162,"INTC" -"2013-05-07",23.969999,24.25,23.940001,24.15,38605600,20.474634,"INTC" -"2013-05-08",24.040001,24.290001,23.959999,24.25,24900600,20.559418,"INTC" -"2013-05-09",24.200001,24.57,24.1,24.360001,31333900,20.652674,"INTC" -"2013-05-10",24.42,24.540001,24.35,24.5,22554800,20.771368,"INTC" -"2013-05-13",24.41,24.49,24.030001,24.08,28535200,20.415289,"INTC" -"2013-05-14",24.08,24.17,23.780001,23.84,36694400,20.211815,"INTC" -"2013-05-15",23.889999,24.200001,23.809999,24.200001,33568900,20.517021,"INTC" -"2013-05-16",24.059999,24.4,23.93,23.940001,29812900,20.296597,"INTC" -"2013-05-17",24.120001,24.219999,23.9,24.040001,36277400,20.381372,"INTC" -"2013-05-20",24.08,24.25,24,24.08,31324400,20.415289,"INTC" -"2013-05-21",24.1,24.25,24,24.15,37917900,20.474634,"INTC" -"2013-05-22",24.129999,24.530001,23.940001,24.07,49686400,20.406807,"INTC" -"2013-05-23",23.879999,24.120001,23.84,24.049999,38132900,20.389856,"INTC" -"2013-05-24",23.92,24.040001,23.58,23.92,30861700,20.279638,"INTC" -"2013-05-28",24.16,24.4,24,24.08,31153700,20.415289,"INTC" -"2013-05-29",23.959999,24.379999,23.889999,24.27,31653900,20.57637,"INTC" -"2013-05-30",24.280001,24.5,24.209999,24.209999,26299900,20.525499,"INTC" -"2013-05-31",24.23,24.709999,24.129999,24.280001,47793200,20.58485,"INTC" -"2013-06-03",24.879999,25.450001,24.83,25.24,76493500,21.398743,"INTC" -"2013-06-04",25.559999,25.98,25.35,25.360001,68515500,21.500492,"INTC" -"2013-06-05",25.110001,25.280001,24.65,24.700001,53335200,20.940929,"INTC" -"2013-06-06",24.75,24.940001,24.27,24.65,40020000,20.898542,"INTC" -"2013-06-07",24.4,24.700001,24.219999,24.59,35539400,20.84767,"INTC" -"2013-06-10",24.709999,25.09,24.639999,25.01,29780800,21.203753,"INTC" -"2013-06-11",24.83,25.08,24.629999,24.709999,27077800,20.949409,"INTC" -"2013-06-12",24.959999,25,24.41,24.459999,24535200,20.737453,"INTC" -"2013-06-13",24.459999,25.01,24.4,24.99,27707000,21.186792,"INTC" -"2013-06-14",25.02,25.139999,24.84,24.92,24762700,21.127449,"INTC" -"2013-06-17",25.110001,25.35,24.91,25.1,42643200,21.280056,"INTC" -"2013-06-18",25.07,25.65,25.07,25.469999,36674300,21.59374,"INTC" -"2013-06-19",25.49,25.68,25,25,28843900,21.195276,"INTC" -"2013-06-20",24.73,24.75,24.1,24.190001,63565700,20.508553,"INTC" -"2013-06-21",24.309999,24.35,24.09,24.200001,67754000,20.517021,"INTC" -"2013-06-24",24.08,24.219999,23.41,23.58,49145200,19.991383,"INTC" -"2013-06-25",23.83,23.940001,23.57,23.879999,34571300,20.245724,"INTC" -"2013-06-26",24.200001,24.24,23.889999,24.01,33645000,20.355942,"INTC" -"2013-06-27",24.1,24.35,24.01,24.049999,25564500,20.389856,"INTC" -"2013-06-28",23.93,24.41,23.73,24.23,80413900,20.542459,"INTC" -"2013-07-01",24.35,24.42,23.84,23.889999,29698200,20.254204,"INTC" -"2013-07-02",23.870001,24.040001,23.540001,23.719999,28290100,20.110079,"INTC" -"2013-07-03",23.700001,23.9,23.450001,23.76,18167200,20.143991,"INTC" -"2013-07-05",23.950001,24.08,23.68,24.059999,17830400,20.398329,"INTC" -"2013-07-08",23.860001,23.91,23.030001,23.190001,68826600,19.660738,"INTC" -"2013-07-09",23.299999,23.42,23.110001,23.139999,34739800,19.618347,"INTC" -"2013-07-10",23.139999,23.299999,22.639999,23.25,50037500,19.711605,"INTC" -"2013-07-11",23.559999,24,23.469999,23.99,41313800,20.338984,"INTC" -"2013-07-12",23.950001,24,23.65,23.9,34561900,20.26268,"INTC" -"2013-07-15",23.84,23.969999,23.76,23.940001,25650100,20.296597,"INTC" -"2013-07-16",24,24.299999,23.9,24.25,34496100,20.559418,"INTC" -"2013-07-17",24.299999,24.43,24.040001,24.15,44084200,20.474634,"INTC" -"2013-07-18",23.469999,23.610001,23.16,23.24,77863900,19.703127,"INTC" -"2013-07-19",23.110001,23.15,22.809999,23.040001,45866700,19.533564,"INTC" -"2013-07-22",23.07,23.120001,22.73,22.77,35890900,19.304651,"INTC" -"2013-07-23",22.85,22.99,22.639999,22.75,28521400,19.287701,"INTC" -"2013-07-24",22.93,23,22.629999,22.93,33432700,19.440306,"INTC" -"2013-07-25",22.85,23.059999,22.82,23.059999,114558100,19.550516,"INTC" -"2013-07-26",22.940001,23.26,22.9,23.26,110474500,19.720085,"INTC" -"2013-07-29",23.17,23.299999,23.07,23.24,85543100,19.703127,"INTC" -"2013-07-30",23.299999,23.5,23.280001,23.379999,28855200,19.821823,"INTC" -"2013-07-31",23.370001,23.459999,23.26,23.34,27679200,19.787907,"INTC" -"2013-08-01",23.41,23.49,23.02,23.200001,37832700,19.669212,"INTC" -"2013-08-02",23.18,23.219999,23,23.219999,36242100,19.686165,"INTC" -"2013-08-05",23,23.02,22.85,22.92,20869000,19.621964,"INTC" -"2013-08-06",22.879999,22.93,22.709999,22.799999,28843300,19.519226,"INTC" -"2013-08-07",22.709999,22.790001,22.549999,22.700001,23350900,19.433617,"INTC" -"2013-08-08",22.75,22.780001,22.41,22.450001,34792500,19.219589,"INTC" -"2013-08-09",22.41,22.549999,22.309999,22.51,25145400,19.27096,"INTC" -"2013-08-12",22.48,22.700001,22.450001,22.639999,23520400,19.382246,"INTC" -"2013-08-13",22.690001,22.700001,22.389999,22.52,26099200,19.279522,"INTC" -"2013-08-14",22.4,22.74,22.35,22.57,23202500,19.322327,"INTC" -"2013-08-15",22.280001,22.41,21.969999,22.030001,40451200,18.860029,"INTC" -"2013-08-16",22.059999,22.190001,21.889999,21.91,30079000,18.757294,"INTC" -"2013-08-19",22.08,22.700001,22.049999,22.280001,43412200,19.074053,"INTC" -"2013-08-20",22.309999,22.68,22.299999,22.52,32084300,19.279522,"INTC" -"2013-08-21",22.540001,22.58,22.059999,22.17,32403300,18.979883,"INTC" -"2013-08-22",22.26,22.389999,22.17,22.26,17380600,19.056932,"INTC" -"2013-08-23",22.34,22.57,22.33,22.440001,23088700,19.211035,"INTC" -"2013-08-26",22.4,22.52,22.23,22.27,22267800,19.065493,"INTC" -"2013-08-27",22.120001,22.219999,22,22.190001,37638500,18.997005,"INTC" -"2013-08-28",22.200001,22.41,22.129999,22.290001,28090000,19.082613,"INTC" -"2013-08-29",22.24,22.43,22.049999,22.059999,28303500,18.88571,"INTC" -"2013-08-30",22.24,22.25,21.9,21.98,33896300,18.817223,"INTC" -"2013-09-03",22.209999,22.24,21.969999,22.07,26427300,18.894272,"INTC" -"2013-09-04",22.379999,22.780001,22.280001,22.639999,37941800,19.382246,"INTC" -"2013-09-05",22.68,22.73,22.49,22.6,22552800,19.348013,"INTC" -"2013-09-06",22.690001,22.82,22.4,22.67,27606600,19.407938,"INTC" -"2013-09-09",22.719999,23.030001,22.700001,22.91,27770600,19.613396,"INTC" -"2013-09-10",23.07,23.129999,22.93,22.98,31705400,19.673325,"INTC" -"2013-09-11",22.91,22.98,22.709999,22.809999,45815300,19.527788,"INTC" -"2013-09-12",22.780001,22.84,22.6,22.629999,29517900,19.373684,"INTC" -"2013-09-13",23.049999,23.459999,23.040001,23.440001,61134800,20.067137,"INTC" -"2013-09-16",23.629999,23.709999,23.35,23.389999,30088500,20.024334,"INTC" -"2013-09-17",23.690001,23.889999,23.67,23.74,37540700,20.323969,"INTC" -"2013-09-18",23.85,23.92,23.559999,23.9,31975400,20.460947,"INTC" -"2013-09-19",23.959999,24.09,23.84,23.91,28261400,20.469509,"INTC" -"2013-09-20",23.940001,23.959999,23.57,23.77,47069000,20.349653,"INTC" -"2013-09-23",23.700001,23.85,23.610001,23.620001,22437100,20.221235,"INTC" -"2013-09-24",23.58,23.85,23.58,23.700001,24410100,20.289728,"INTC" -"2013-09-25",23.780001,23.809999,23.58,23.700001,19879900,20.289728,"INTC" -"2013-09-26",23.75,23.799999,23.200001,23.41,32003300,20.041454,"INTC" -"2013-09-27",23.209999,23.389999,22.879999,22.98,28924100,19.673325,"INTC" -"2013-09-30",22.719999,23.17,22.6,22.92,32489600,19.621964,"INTC" -"2013-10-01",22.940001,23.040001,22.700001,22.83,25888800,19.54491,"INTC" -"2013-10-02",22.709999,22.9,22.67,22.889999,23205400,19.596279,"INTC" -"2013-10-03",22.82,22.84,22.5,22.6,34888500,19.348013,"INTC" -"2013-10-04",22.6,22.85,22.6,22.809999,22550000,19.527788,"INTC" -"2013-10-07",22.709999,23,22.57,22.83,21321300,19.54491,"INTC" -"2013-10-08",22.870001,22.879999,22.48,22.48,36111200,19.245274,"INTC" -"2013-10-09",22.51,22.959999,22.48,22.59,40435400,19.339451,"INTC" -"2013-10-10",22.99,23.219999,22.92,23.1,39189400,19.776064,"INTC" -"2013-10-11",22.83,23.26,22.82,23.26,24550600,19.913038,"INTC" -"2013-10-14",23.09,23.49,23.030001,23.450001,27176700,20.075699,"INTC" -"2013-10-15",23.4,23.59,23.32,23.389999,42957700,20.024334,"INTC" -"2013-10-16",23.26,23.74,23.219999,23.700001,47723400,20.289728,"INTC" -"2013-10-17",23.58,23.940001,23.49,23.92,28694900,20.478071,"INTC" -"2013-10-18",23.860001,23.98,23.68,23.879999,29579100,20.443827,"INTC" -"2013-10-21",23.940001,24.17,23.82,24.139999,35297600,20.666412,"INTC" -"2013-10-22",24.17,24.200001,24.01,24.07,29010800,20.606483,"INTC" -"2013-10-23",23.93,24.049999,23.559999,23.74,31651100,20.323969,"INTC" -"2013-10-24",23.860001,23.969999,23.780001,23.780001,47590200,20.358213,"INTC" -"2013-10-25",24.110001,24.24,24.02,24.24,59634700,20.752026,"INTC" -"2013-10-28",24.18,24.49,24.17,24.360001,65581600,20.854752,"INTC" -"2013-10-29",24.4,24.67,24.35,24.52,29961700,20.991735,"INTC" -"2013-10-30",24.530001,24.68,24.4,24.5,24091800,20.974611,"INTC" -"2013-10-31",24.52,24.73,24.43,24.469999,30901400,20.948925,"INTC" -"2013-11-01",24.51,24.65,24.219999,24.33,28302100,20.829069,"INTC" -"2013-11-04",24.32,24.4,24.15,24.26,26639800,20.769142,"INTC" -"2013-11-05",23.92,24.110001,23.77,24.030001,22849900,20.764828,"INTC" -"2013-11-06",24.059999,24.309999,23.889999,24.25,25525700,20.954933,"INTC" -"2013-11-07",24.370001,24.379999,24,24.059999,25631100,20.790751,"INTC" -"2013-11-08",24.030001,24.120001,23.84,24.09,31502900,20.816673,"INTC" -"2013-11-11",24.040001,24.290001,23.93,24.17,19236500,20.885799,"INTC" -"2013-11-12",23.99,24.5,23.98,24.43,37813500,21.110474,"INTC" -"2013-11-13",24.25,24.620001,24.200001,24.6,22990300,21.257374,"INTC" -"2013-11-14",24.43,24.5,24.35,24.389999,20198900,21.075911,"INTC" -"2013-11-15",24.4,24.549999,24.25,24.52,22866500,21.188248,"INTC" -"2013-11-18",24.610001,24.700001,24.48,24.6,24712500,21.257374,"INTC" -"2013-11-19",24.74,24.870001,24.610001,24.700001,24870200,21.343782,"INTC" -"2013-11-20",24.700001,24.82,24.459999,24.559999,20288600,21.222809,"INTC" -"2013-11-21",24.610001,25.290001,24.52,25.23,44050600,21.801771,"INTC" -"2013-11-22",24.5,24.51,23.84,23.870001,77908100,20.626562,"INTC" -"2013-11-25",24.02,24.02,23.5,23.75,43389300,20.522869,"INTC" -"2013-11-26",23.790001,23.84,23.52,23.65,30600800,20.436462,"INTC" -"2013-11-27",23.639999,23.92,23.52,23.9,28419200,20.652489,"INTC" -"2013-11-29",23.9,23.99,23.76,23.84,13802900,20.600637,"INTC" -"2013-12-02",24,24,23.65,23.700001,25685300,20.479664,"INTC" -"2013-12-03",23.690001,23.73,23.4,23.549999,35066400,20.350044,"INTC" -"2013-12-04",23.52,23.85,23.52,23.74,43501500,20.514229,"INTC" -"2013-12-05",23.82,24.35,23.75,24.26,45399100,20.963572,"INTC" -"2013-12-06",24.969999,25.25,24.75,24.82,53871400,21.447479,"INTC" -"2013-12-09",24.84,25.08,24.68,24.93,29614700,21.542534,"INTC" -"2013-12-10",24.889999,24.969999,24.66,24.82,18203700,21.447479,"INTC" -"2013-12-11",24.74,24.879999,24.4,24.42,24682400,21.101833,"INTC" -"2013-12-12",24.719999,24.889999,24.42,24.469999,21917800,21.145037,"INTC" -"2013-12-13",24.209999,24.49,24.16,24.290001,20631200,20.989498,"INTC" -"2013-12-16",24.33,24.709999,24.33,24.450001,25061100,21.127758,"INTC" -"2013-12-17",24.42,24.77,24.379999,24.66,28158500,21.309219,"INTC" -"2013-12-18",24.709999,25.200001,24.530001,25.15,42680500,21.732639,"INTC" -"2013-12-19",25.120001,25.24,24.889999,25.139999,31880600,21.723999,"INTC" -"2013-12-20",25.110001,25.35,25.040001,25.059999,55380100,21.654869,"INTC" -"2013-12-23",25.27,25.43,25.18,25.32,28120800,21.879543,"INTC" -"2013-12-24",25.379999,25.620001,25.35,25.43,12157900,21.974596,"INTC" -"2013-12-26",25.43,25.700001,25.43,25.700001,16957000,22.207907,"INTC" -"2013-12-27",25.75,25.799999,25.48,25.6,12970600,22.121492,"INTC" -"2013-12-30",25.67,25.85,25.6,25.85,19787200,22.337526,"INTC" -"2013-12-31",25.809999,26.040001,25.77,25.959999,22808100,22.432579,"INTC" -"2014-01-02",25.780001,25.82,25.469999,25.790001,31833300,22.285679,"INTC" -"2014-01-03",25.860001,25.9,25.6,25.780001,27796700,22.277037,"INTC" -"2014-01-06",25.77,25.790001,25.450001,25.459999,28682300,22.000517,"INTC" -"2014-01-07",25.540001,25.73,25.469999,25.59,19665100,22.11285,"INTC" -"2014-01-08",25.639999,25.709999,25.299999,25.43,29680500,21.974596,"INTC" -"2014-01-09",25.42,25.549999,25.25,25.309999,20878000,21.870897,"INTC" -"2014-01-10",25.5,25.85,25.5,25.530001,30588800,22.061005,"INTC" -"2014-01-13",25.629999,25.99,25.42,25.5,40274500,22.035089,"INTC" -"2014-01-14",26.01,26.549999,25.9,26.51,74142900,22.907841,"INTC" -"2014-01-15",26.719999,27.120001,26.610001,26.67,58277700,23.046104,"INTC" -"2014-01-16",26.639999,26.74,26.33,26.540001,48960800,22.933769,"INTC" -"2014-01-17",25.360001,25.860001,25.25,25.85,111758900,22.337526,"INTC" -"2014-01-21",25.790001,25.799999,25.27,25.59,42286400,22.11285,"INTC" -"2014-01-22",25.389999,25.540001,25.15,25.309999,48749900,21.870897,"INTC" -"2014-01-23",25.17,25.25,24.9,25.129999,40241000,21.715353,"INTC" -"2014-01-24",24.879999,25.190001,24.790001,24.809999,34838700,21.438837,"INTC" -"2014-01-27",24.77,24.99,24.66,24.719999,32564900,21.361065,"INTC" -"2014-01-28",24.709999,25.049999,24.57,24.9,32453800,21.516609,"INTC" -"2014-01-29",24.75,24.959999,24.629999,24.68,27145700,21.326504,"INTC" -"2014-01-30",24.75,24.889999,24.540001,24.74,24610100,21.378353,"INTC" -"2014-01-31",24.450001,24.65,24.4,24.540001,28623300,21.205528,"INTC" -"2014-02-03",24.5,24.51,23.889999,23.950001,52868200,20.695694,"INTC" -"2014-02-04",23.99,24.040001,23.58,23.82,50816300,20.583355,"INTC" -"2014-02-05",23.700001,23.76,23.5,23.52,32476200,20.517933,"INTC" -"2014-02-06",23.6,24.08,23.549999,23.99,28008400,20.92794,"INTC" -"2014-02-07",24.200001,24.26,23.77,24.209999,30808400,21.119865,"INTC" -"2014-02-10",24.110001,24.370001,24.059999,24.290001,24571300,21.189651,"INTC" -"2014-02-11",24.35,24.52,24.33,24.469999,17911700,21.346674,"INTC" -"2014-02-12",24.51,24.690001,24.370001,24.549999,25874100,21.416464,"INTC" -"2014-02-13",24.43,24.74,24.309999,24.700001,22922000,21.547318,"INTC" -"2014-02-14",24.58,24.76,24.41,24.76,20539700,21.599659,"INTC" -"2014-02-18",24.67,24.780001,24.549999,24.76,17738100,21.599659,"INTC" -"2014-02-19",24.65,24.719999,24.42,24.5,25686000,21.372849,"INTC" -"2014-02-20",24.540001,24.85,24.5,24.74,20193800,21.582214,"INTC" -"2014-02-21",24.950001,24.959999,24.35,24.42,30579800,21.303057,"INTC" -"2014-02-24",24.51,24.879999,24.41,24.629999,24145500,21.48625,"INTC" -"2014-02-25",24.67,24.709999,24.459999,24.620001,21539100,21.47753,"INTC" -"2014-02-26",24.74,24.98,24.610001,24.799999,19820200,21.634556,"INTC" -"2014-02-27",24.799999,24.799999,24.51,24.76,20863900,21.599659,"INTC" -"2014-02-28",24.790001,24.85,24.57,24.76,23482700,21.599659,"INTC" -"2014-03-03",24.549999,24.59,24.299999,24.5,25728500,21.372849,"INTC" -"2014-03-04",24.719999,24.780001,24.5,24.610001,23661200,21.468807,"INTC" -"2014-03-05",24.700001,24.709999,24.4,24.5,21036200,21.372849,"INTC" -"2014-03-06",24.57,24.65,24.379999,24.629999,22371700,21.48625,"INTC" -"2014-03-07",24.700001,24.85,24.57,24.639999,25373400,21.494978,"INTC" -"2014-03-10",24.610001,24.889999,24.58,24.84,24908100,21.669453,"INTC" -"2014-03-11",24.780001,24.85,24.610001,24.73,26656800,21.57349,"INTC" -"2014-03-12",24.65,24.879999,24.610001,24.76,21244800,21.599659,"INTC" -"2014-03-13",24.799999,25,24.43,24.57,26243300,21.43391,"INTC" -"2014-03-14",24.48,24.65,24.4,24.5,21807200,21.372849,"INTC" -"2014-03-17",24.639999,24.82,24.49,24.700001,18525800,21.547318,"INTC" -"2014-03-18",24.68,24.9,24.549999,24.82,26344000,21.652002,"INTC" -"2014-03-19",24.85,25.25,24.77,25.02,34229400,21.826477,"INTC" -"2014-03-20",25,25.59,24.940001,25.43,37009100,22.184143,"INTC" -"2014-03-21",25.610001,25.68,25.16,25.17,56861900,21.957329,"INTC" -"2014-03-24",25.209999,25.379999,24.92,25.120001,36950600,21.913708,"INTC" -"2014-03-25",25.190001,25.67,25.17,25.459999,32317400,22.210308,"INTC" -"2014-03-26",25.59,25.74,25.32,25.379999,26442800,22.140524,"INTC" -"2014-03-27",25.360001,25.75,25.290001,25.309999,27201100,22.079453,"INTC" -"2014-03-28",25.41,25.809999,25.32,25.620001,22884500,22.349888,"INTC" -"2014-03-31",25.65,26.059999,25.620001,25.809999,29336300,22.51564,"INTC" -"2014-04-01",25.799999,26,25.639999,25.99,23778700,22.672665,"INTC" -"2014-04-02",25.959999,26.049999,25.639999,25.889999,22464700,22.58543,"INTC" -"2014-04-03",26.15,26.459999,26.139999,26.41,38581300,23.039057,"INTC" -"2014-04-04",26.49,26.73,26.110001,26.16,47918000,22.820965,"INTC" -"2014-04-07",26.299999,26.74,26.200001,26.49,49813500,23.108845,"INTC" -"2014-04-08",26.360001,26.98,26.35,26.91,56699500,23.475237,"INTC" -"2014-04-09",26.93,27.02,26.73,26.98,34481800,23.536301,"INTC" -"2014-04-10",27.01,27.09,26.360001,26.43,40478200,23.056501,"INTC" -"2014-04-11",26.27,26.59,26.17,26.18,36121100,22.838411,"INTC" -"2014-04-14",26.309999,26.65,26.139999,26.559999,26957900,23.169914,"INTC" -"2014-04-15",26.51,26.83,26.360001,26.77,45074400,23.353106,"INTC" -"2014-04-16",26.98,27.24,26.6,26.93,59033600,23.492685,"INTC" -"2014-04-17",26.879999,27.16,26.790001,27.040001,38108500,23.588644,"INTC" -"2014-04-21",27.049999,27.049999,26.73,26.950001,20398600,23.510132,"INTC" -"2014-04-22",26.91,26.98,26.66,26.84,29601600,23.414171,"INTC" -"2014-04-23",26.799999,26.969999,26.719999,26.75,25574300,23.335659,"INTC" -"2014-04-24",26.809999,26.959999,26.639999,26.75,25432800,23.335659,"INTC" -"2014-04-25",26.65,26.719999,26.190001,26.26,33614400,22.908207,"INTC" -"2014-04-28",26.17,26.389999,26.01,26.33,33472800,22.969271,"INTC" -"2014-04-29",26.360001,26.66,26.35,26.48,22146000,23.100121,"INTC" -"2014-04-30",26.32,26.700001,26.219999,26.690001,25863900,23.283318,"INTC" -"2014-05-01",26.51,26.67,26.389999,26.450001,19755200,23.073952,"INTC" -"2014-05-02",26.559999,26.639999,26.4,26.41,24235200,23.039057,"INTC" -"2014-05-05",26.16,26.26,25.99,26.17,20738900,23.02586,"INTC" -"2014-05-06",26.16,26.379999,26,26.200001,21818000,23.052258,"INTC" -"2014-05-07",26.26,26.450001,26.219999,26.370001,24692800,23.201832,"INTC" -"2014-05-08",26.32,26.530001,26.219999,26.34,24166900,23.175434,"INTC" -"2014-05-09",26.370001,26.41,26.219999,26.299999,20324400,23.140236,"INTC" -"2014-05-12",26.41,26.540001,26.299999,26.370001,20607800,23.201832,"INTC" -"2014-05-13",26.49,26.540001,26.33,26.450001,20525000,23.272217,"INTC" -"2014-05-14",26.49,26.52,26.33,26.33,17811900,23.166637,"INTC" -"2014-05-15",26.33,26.5,26.01,26.01,31752700,22.88508,"INTC" -"2014-05-16",26.049999,26.07,25.74,25.82,30017200,22.717907,"INTC" -"2014-05-19",25.75,26.09,25.75,26.040001,22679600,22.911478,"INTC" -"2014-05-20",26.02,26.17,25.879999,26.040001,22292600,22.911478,"INTC" -"2014-05-21",26.1,26.25,26,26.200001,18721300,23.052258,"INTC" -"2014-05-22",26.209999,26.27,26.08,26.15,15926500,23.008261,"INTC" -"2014-05-23",26.15,26.299999,26.139999,26.290001,17172200,23.131441,"INTC" -"2014-05-27",26.33,26.74,26.18,26.709999,27271900,23.500977,"INTC" -"2014-05-28",26.700001,26.940001,26.66,26.879999,27150100,23.650555,"INTC" -"2014-05-29",26.91,26.959999,26.719999,26.959999,20638900,23.720945,"INTC" -"2014-05-30",26.940001,27.32,26.93,27.32,43641000,24.037691,"INTC" -"2014-06-02",27.309999,27.35,27.120001,27.26,20264900,23.984905,"INTC" -"2014-06-03",27.219999,27.700001,27.120001,27.66,33256300,24.336843,"INTC" -"2014-06-04",27.51,27.76,27.5,27.6,21612500,24.28405,"INTC" -"2014-06-05",27.559999,27.66,27.43,27.66,26546200,24.336843,"INTC" -"2014-06-06",27.780001,28.209999,27.73,28.17,34795600,24.785572,"INTC" -"2014-06-09",28.1,28.42,27.83,27.91,39933000,24.556812,"INTC" -"2014-06-10",27.85,28.33,27.719999,28.24,34256900,24.847162,"INTC" -"2014-06-11",28.139999,28.209999,27.799999,27.93,27747700,24.574402,"INTC" -"2014-06-12",27.860001,28.1,27.77,27.959999,31211400,24.600801,"INTC" -"2014-06-13",29.75,30.059999,29.559999,29.870001,122194300,26.28133,"INTC" -"2014-06-16",29.719999,30.15,29.67,30.01,36407800,26.404509,"INTC" -"2014-06-17",29.879999,30.1,29.84,29.950001,28440600,26.351721,"INTC" -"2014-06-18",29.879999,29.98,29.67,29.93,34412300,26.334122,"INTC" -"2014-06-19",29.969999,30.09,29.889999,30.09,27166600,26.474897,"INTC" -"2014-06-20",30.07,30.200001,30.030001,30.200001,39826400,26.571684,"INTC" -"2014-06-23",30.1,30.309999,29.85,30.23,26528900,26.598076,"INTC" -"2014-06-24",30.16,30.83,30.09,30.5,53397600,26.835638,"INTC" -"2014-06-25",30.48,31,30.450001,30.879999,44293300,27.169985,"INTC" -"2014-06-26",30.809999,30.9,30.610001,30.780001,26722300,27.081995,"INTC" -"2014-06-27",30.870001,31,30.700001,30.93,30776300,27.213976,"INTC" -"2014-06-30",30.870001,31,30.66,30.9,21558400,27.187578,"INTC" -"2014-07-01",30.99,31.09,30.870001,30.98,28240000,27.257971,"INTC" -"2014-07-02",30.99,31.049999,30.799999,30.98,16831200,27.257971,"INTC" -"2014-07-03",31.08,31.360001,31.02,31.139999,20437600,27.398746,"INTC" -"2014-07-07",31.09,31.200001,30.92,31.030001,22233400,27.301962,"INTC" -"2014-07-08",31,31.08,30.700001,30.790001,37608700,27.090799,"INTC" -"2014-07-09",30.84,30.98,30.690001,30.889999,28302400,27.178783,"INTC" -"2014-07-10",30.6,31.33,30.440001,31.26,32455100,27.504332,"INTC" -"2014-07-11",31.26,31.450001,31.040001,31.25,20045000,27.495531,"INTC" -"2014-07-14",31.41,31.58,31.34,31.49,24244600,27.706697,"INTC" -"2014-07-15",31.58,31.799999,31.16,31.709999,61006100,27.900263,"INTC" -"2014-07-16",33.310001,34.740002,33.209999,34.650002,135834600,30.487047,"INTC" -"2014-07-17",34.200001,34.360001,33.630001,33.700001,70591100,29.651182,"INTC" -"2014-07-18",33.799999,33.84,33.389999,33.700001,46528800,29.651182,"INTC" -"2014-07-21",33.549999,34.23,33.540001,34.060001,32097200,29.967926,"INTC" -"2014-07-22",34.16,34.830002,34.07,34.790001,42915100,30.61022,"INTC" -"2014-07-23",34.68,34.709999,34.299999,34.5,26077000,30.355068,"INTC" -"2014-07-24",34.380001,34.669998,34.099998,34.25,33180400,30.135101,"INTC" -"2014-07-25",34.150002,34.369999,33.93,34.25,31614000,30.135101,"INTC" -"2014-07-28",34.23,34.32,33.880001,34.23,30972200,30.117498,"INTC" -"2014-07-29",34.27,34.369999,34.09,34.189999,26141700,30.08231,"INTC" -"2014-07-30",34.310001,34.57,34.040001,34.349998,32782800,30.223089,"INTC" -"2014-07-31",34.09,34.25,33.810001,33.889999,35431200,29.818352,"INTC" -"2014-08-01",33.75,34.029999,33.610001,33.740002,33472400,29.686375,"INTC" -"2014-08-04",33.790001,34.09,33.549999,34.049999,27250100,29.959135,"INTC" -"2014-08-05",33.759998,33.779999,32.599998,32.82,49845100,29.068995,"INTC" -"2014-08-06",32.599998,33.189999,32.389999,32.849998,27923900,29.095558,"INTC" -"2014-08-07",32.93,33.150002,32.540001,32.68,27820100,28.944996,"INTC" -"2014-08-08",32.779999,33,32.540001,32.599998,35484000,28.874132,"INTC" -"2014-08-11",32.82,33.240002,32.810001,33.02,27718600,29.246132,"INTC" -"2014-08-12",32.91,33.150002,32.68,33.130001,24805600,29.343561,"INTC" -"2014-08-13",33.240002,34.150002,33.23,34.099998,36291000,30.2027,"INTC" -"2014-08-14",34.049999,34.23,33.740002,33.939999,25458000,30.060987,"INTC" -"2014-08-15",34.099998,34.209999,33.709999,34.169998,28577600,30.264698,"INTC" -"2014-08-18",34.259998,34.470001,33.98,34.41,27232200,30.477268,"INTC" -"2014-08-19",34.5,34.5,34.25,34.34,29281900,30.41527,"INTC" -"2014-08-20",34.23,34.509998,34.18,34.5,27140300,30.556986,"INTC" -"2014-08-21",34.459999,35.189999,34.450001,35.150002,37164900,31.1327,"INTC" -"2014-08-22",35.200001,35.200001,34.91,34.939999,21196700,30.946695,"INTC" -"2014-08-25",35.09,35.150002,34.650002,34.810001,18614500,30.831551,"INTC" -"2014-08-26",34.790001,35.049999,34.689999,34.799999,19664700,30.822702,"INTC" -"2014-08-27",34.889999,34.939999,34.630001,34.790001,17168900,30.813833,"INTC" -"2014-08-28",34.610001,34.810001,34.610001,34.650002,18908900,30.689846,"INTC" -"2014-08-29",34.810001,34.939999,34.669998,34.919998,32302800,30.928976,"INTC" -"2014-09-02",34.759998,34.91,34.43,34.57,32094800,30.618979,"INTC" -"2014-09-03",34.82,34.880001,34.450001,34.57,26668800,30.618979,"INTC" -"2014-09-04",34.529999,35.09,34.52,34.91,27632400,30.920126,"INTC" -"2014-09-05",34.919998,35.119999,34.830002,35,20841900,30.999844,"INTC" -"2014-09-08",34.959999,35.560001,34.880001,35.330002,24859600,31.292126,"INTC" -"2014-09-09",35.290001,35.290001,34.849998,34.91,22333100,30.920126,"INTC" -"2014-09-10",34.849998,35.130001,34.669998,35.02,19964200,31.017555,"INTC" -"2014-09-11",34.790001,35.02,34.529999,35.02,21949000,31.017555,"INTC" -"2014-09-12",34.900002,34.91,34.5,34.619999,26732600,30.663269,"INTC" -"2014-09-15",34.709999,34.77,34.23,34.540001,22438000,30.592417,"INTC" -"2014-09-16",34.470001,35.080002,34.470001,34.93,20875700,30.937838,"INTC" -"2014-09-17",34.91,35.200001,34.740002,34.98,26278900,30.982132,"INTC" -"2014-09-18",35.119999,35.169998,34.860001,35.169998,23809600,31.150414,"INTC" -"2014-09-19",35.16,35.220001,34.82,34.82,46851900,30.84041,"INTC" -"2014-09-22",34.779999,35.029999,34.549999,34.709999,25447700,30.742979,"INTC" -"2014-09-23",34.709999,34.709999,34.380001,34.419998,25690700,30.486132,"INTC" -"2014-09-24",34.400002,34.849998,34.369999,34.75,18829000,30.778416,"INTC" -"2014-09-25",34.68,34.790001,33.880001,34.139999,34639700,30.238138,"INTC" -"2014-09-26",34.259998,34.360001,33.630001,34.259998,25882300,30.344418,"INTC" -"2014-09-29",34.060001,34.990002,33.939999,34.900002,29003100,30.91127,"INTC" -"2014-09-30",34.900002,35,34.41,34.82,35274600,30.84041,"INTC" -"2014-10-01",34.610001,34.779999,33.84,33.990002,35086600,30.105276,"INTC" -"2014-10-02",33.959999,34,33.259998,33.52,32910800,29.688992,"INTC" -"2014-10-03",33.66,34.18,33.470001,34.029999,25834600,30.140699,"INTC" -"2014-10-06",34.150002,34.48,33.869999,34.110001,24321100,30.211561,"INTC" -"2014-10-07",34.040001,34.049999,33.419998,33.470001,25972100,29.644707,"INTC" -"2014-10-08",33.490002,34.369999,33.139999,34.27,34960600,30.353277,"INTC" -"2014-10-09",34.150002,34.43,33.580002,33.619999,28185700,29.777559,"INTC" -"2014-10-10",32.619999,32.860001,30.5,31.91,80917600,28.262997,"INTC" -"2014-10-13",31.719999,32.369999,31.469999,31.469999,42110200,27.873285,"INTC" -"2014-10-14",31.99,32.669998,31.709999,32.139999,68671000,28.466707,"INTC" -"2014-10-15",30.540001,31.65,29.65,31.280001,92305200,27.705002,"INTC" -"2014-10-16",30.889999,31.51,30.75,30.85,47787400,27.324146,"INTC" -"2014-10-17",31.200001,31.709999,30.969999,31.379999,37504500,27.793573,"INTC" -"2014-10-20",31.040001,31.700001,30.9,31.58,30523700,27.970711,"INTC" -"2014-10-21",31.67,32.619999,31.58,32.610001,33278400,28.882996,"INTC" -"2014-10-22",32.66,32.869999,32.220001,32.27,26725600,28.581854,"INTC" -"2014-10-23",32.720001,32.91,32.599998,32.689999,22254900,28.95385,"INTC" -"2014-10-24",32.720001,33.330002,32.57,33.18,27814300,29.387846,"INTC" -"2014-10-27",33.080002,33.299999,32.77,33.200001,23751900,29.405563,"INTC" -"2014-10-28",33.23,33.75,33.23,33.740002,21857800,29.883848,"INTC" -"2014-10-29",33.759998,33.970001,33.509998,33.919998,24615200,30.043272,"INTC" -"2014-10-30",33.580002,33.610001,32.400002,32.580002,55217900,28.856426,"INTC" -"2014-10-31",33.740002,34.009998,32.630001,34.009998,52089700,30.122988,"INTC" -"2014-11-03",33.810001,34.48,33.790001,34.310001,28703600,30.388697,"INTC" -"2014-11-04",34.25,34.779999,34.209999,34.540001,34695900,30.592417,"INTC" -"2014-11-05",34.049999,34.099998,33.599998,33.759998,34705500,30.09762,"INTC" -"2014-11-06",33.689999,34.23,33.41,33.82,25240600,30.151112,"INTC" -"2014-11-07",33.98,34,33.189999,33.580002,27604500,29.937153,"INTC" -"2014-11-10",33.43,33.490002,33.080002,33.259998,30653600,29.651857,"INTC" -"2014-11-11",33.360001,33.540001,33.200001,33.310001,19676600,29.69644,"INTC" -"2014-11-12",33.23,33.419998,33,33.380001,22864200,29.75885,"INTC" -"2014-11-13",33.349998,33.860001,33.34,33.68,26449300,30.0263,"INTC" -"2014-11-14",33.75,33.970001,33.349998,33.950001,18104600,30.267012,"INTC" -"2014-11-17",33.82,34.25,33.759998,34.240002,17646300,30.525547,"INTC" -"2014-11-18",34.189999,34.900002,34.16,34.709999,30674800,30.944563,"INTC" -"2014-11-19",34.689999,34.790001,34.25,34.349998,21289600,30.623615,"INTC" -"2014-11-20",34.139999,35.970001,34,35.950001,61994700,32.050049,"INTC" -"2014-11-21",35.98,36.459999,35.5,35.59,56721600,31.729095,"INTC" -"2014-11-24",35.889999,36.43,35.84,36.25,33321100,32.317501,"INTC" -"2014-11-25",36.360001,36.48,36.150002,36.32,29093200,32.379906,"INTC" -"2014-11-26",36.369999,36.990002,36.279999,36.900002,24060000,32.896992,"INTC" -"2014-11-28",37.040001,37.689999,36.939999,37.25,19128500,33.209015,"INTC" -"2014-12-01",37.209999,37.619999,36.900002,37.169998,30904000,33.137699,"INTC" -"2014-12-02",37.18,37.599998,37.18,37.599998,28361100,33.521053,"INTC" -"2014-12-03",37.68,37.889999,37.41,37.43,30660800,33.369492,"INTC" -"2014-12-04",37.400002,37.459999,37.040001,37.459999,23359100,33.396229,"INTC" -"2014-12-05",37.57,37.900002,37.52,37.669998,20527600,33.58345,"INTC" -"2014-12-08",37.459999,37.73,36.939999,37.200001,28134800,33.16444,"INTC" -"2014-12-09",36.669998,37.09,36.299999,36.889999,28487300,32.888065,"INTC" -"2014-12-10",36.93,37.02,36.299999,36.419998,27499900,32.469051,"INTC" -"2014-12-11",36.5,37.209999,36.439999,36.700001,25088200,32.718689,"INTC" -"2014-12-12",36.450001,36.82,36.220001,36.23,29322500,32.299664,"INTC" -"2014-12-15",36.389999,36.779999,35.900002,35.919998,30633400,32.023296,"INTC" -"2014-12-16",35.860001,36.5,35.560001,35.560001,31166300,31.702354,"INTC" -"2014-12-17",35.619999,36.330002,35.330002,36.240002,31637700,32.30859,"INTC" -"2014-12-18",36.75,37.02,36.43,37.02,32128100,33.003967,"INTC" -"2014-12-19",37.02,37.16,36.23,36.369999,76786800,32.42448,"INTC" -"2014-12-22",36.389999,37.259998,36.389999,37.209999,29227100,33.173351,"INTC" -"2014-12-23",37.400002,37.700001,37.299999,37.43,22169700,33.369492,"INTC" -"2014-12-24",37.470001,37.599998,37.18,37.439999,12109100,33.37841,"INTC" -"2014-12-26",37.52,37.740002,37.52,37.549999,14037200,33.476475,"INTC" -"2014-12-29",37.450001,37.52,37.169998,37.18,12203300,33.14661,"INTC" -"2014-12-30",37.080002,37.189999,36.759998,36.759998,15214100,32.772167,"INTC" -"2014-12-31",36.630001,37.040001,36.290001,36.290001,20393600,32.353165,"INTC" -"2015-01-02",36.669998,37.16,36.110001,36.360001,23605600,32.415565,"INTC" -"2015-01-05",36.200001,36.450001,35.939999,35.950001,32785000,32.050049,"INTC" -"2015-01-06",36.080002,36.23,35.259998,35.279999,30847600,31.452723,"INTC" -"2015-01-07",35.639999,36.07,35.27,36.02,27725200,32.11245,"INTC" -"2015-01-08",36.369999,37,36.259998,36.689999,31765400,32.709759,"INTC" -"2015-01-09",36.77,37.110001,36.400002,36.759998,22846000,32.772167,"INTC" -"2015-01-12",36.900002,37,36.23,36.599998,29400800,32.629536,"INTC" -"2015-01-13",36.869999,37.490002,36.290001,36.5,31478000,32.540379,"INTC" -"2015-01-14",36.330002,36.91,35.91,36.349998,34250300,32.406647,"INTC" -"2015-01-15",36.529999,36.880001,36.029999,36.189999,47181800,32.264004,"INTC" -"2015-01-16",36.119999,36.66,35.509998,36.450001,62812200,32.495804,"INTC" -"2015-01-20",36.099998,36.459999,35.57,36.09,35111400,32.174858,"INTC" -"2015-01-21",35.849998,36.68,35.77,36.48,27442600,32.522549,"INTC" -"2015-01-22",36.560001,37,36.139999,36.91,31809900,32.905903,"INTC" -"2015-01-23",36.959999,37.029999,36.380001,36.450001,27368900,32.495804,"INTC" -"2015-01-26",36.189999,36.299999,35.57,35.810001,30906800,31.925232,"INTC" -"2015-01-27",34.400002,34.720001,33.549999,34.189999,58456200,30.480978,"INTC" -"2015-01-28",34.470001,34.700001,33.720001,33.779999,34929100,30.11545,"INTC" -"2015-01-29",33.84,34.279999,33.459999,34.209999,29569400,30.498802,"INTC" -"2015-01-30",33.700001,33.990002,33,33.040001,38719700,29.45573,"INTC" -"2015-02-02",33.060001,33.75,32.650002,33.650002,38733800,29.999556,"INTC" -"2015-02-03",33.779999,34.049999,32.610001,33.700001,35981900,30.04413,"INTC" -"2015-02-04",33.669998,33.84,33.299999,33.599998,25052800,30.169838,"INTC" -"2015-02-05",33.68,33.990002,33.450001,33.939999,20491400,30.475124,"INTC" -"2015-02-06",33.919998,34,33.139999,33.299999,29124600,29.900467,"INTC" -"2015-02-09",33,33.240002,32.669998,32.93,28705500,29.568239,"INTC" -"2015-02-10",33.200001,33.73,33.049999,33.700001,20200000,30.259628,"INTC" -"2015-02-11",33.669998,33.759998,33.32,33.549999,18364200,30.124945,"INTC" -"2015-02-12",33.98,34.130001,33.759998,34.130001,20056700,30.645735,"INTC" -"2015-02-13",34.25,34.369999,33.950001,34.360001,18037900,30.852255,"INTC" -"2015-02-17",34.400002,34.75,34.259998,34.740002,19374100,31.193464,"INTC" -"2015-02-18",34.650002,34.709999,34.189999,34.27,19963000,30.771439,"INTC" -"2015-02-19",34.25,34.419998,34.049999,34.209999,11017500,30.717569,"INTC" -"2015-02-20",34.150002,34.57,33.91,34.41,20955600,30.897148,"INTC" -"2015-02-23",34.400002,34.5,33.580002,33.759998,25565500,30.313505,"INTC" -"2015-02-24",33.610001,34.490002,33.509998,34.41,29417500,30.897148,"INTC" -"2015-02-25",34.029999,34.150002,33.73,33.950001,24686300,30.484106,"INTC" -"2015-02-26",33.619999,33.880001,33.43,33.650002,25928400,30.214735,"INTC" -"2015-02-27",33.630001,33.639999,33.209999,33.25,24427300,29.855568,"INTC" -"2015-03-02",33.290001,34.130001,33.119999,34.060001,25406400,30.582878,"INTC" -"2015-03-03",33.950001,34.380001,33.91,34.099998,27332000,30.618795,"INTC" -"2015-03-04",33.860001,34.41,33.720001,34.119999,22765600,30.636751,"INTC" -"2015-03-05",34.259998,34.5,33.59,33.73,21225800,30.286568,"INTC" -"2015-03-06",33.540001,33.68,33.080002,33.189999,32373100,29.801691,"INTC" -"2015-03-09",33.200001,33.27,32.48,32.720001,33058800,29.379677,"INTC" -"2015-03-10",32.240002,32.41,31.5,31.700001,49854600,28.463808,"INTC" -"2015-03-11",31.969999,32.959999,31.950001,32.330002,49683600,29.029495,"INTC" -"2015-03-12",31.01,31.6,30.58,30.799999,107402400,27.655687,"INTC" -"2015-03-13",30.629999,30.98,30.360001,30.93,47954700,27.772417,"INTC" -"2015-03-16",30.93,31.110001,30.65,30.83,33074600,27.682625,"INTC" -"2015-03-17",30.58,30.73,30.41,30.59,29196300,27.467127,"INTC" -"2015-03-18",30.41,31.200001,30.299999,30.889999,39792500,27.736494,"INTC" -"2015-03-19",30.780001,31.1,30.690001,30.74,27414200,27.601809,"INTC" -"2015-03-20",30.99,31.620001,30.93,31.309999,64777100,28.113623,"INTC" -"2015-03-23",31.290001,31.790001,31.200001,31.200001,29532600,28.014853,"INTC" -"2015-03-24",31.16,31.32,30.74,30.790001,28471400,27.646708,"INTC" -"2015-03-25",30.809999,30.889999,29.860001,29.889999,37691000,26.838583,"INTC" -"2015-03-26",29.5,30.4,29.309999,30.08,45450100,27.009188,"INTC" -"2015-03-27",30.01,33,29.85,32,72885700,28.733179,"INTC" -"2015-03-30",31.66,32.099998,31.299999,31.459999,51391500,28.24831,"INTC" -"2015-03-31",31.43,31.93,31.200001,31.27,32098500,28.077702,"INTC" -"2015-04-01",31.129999,31.32,30.65,30.809999,31267000,27.664665,"INTC" -"2015-04-02",30.799999,31.23,30.67,30.809999,20909600,27.664665,"INTC" -"2015-04-06",30.809999,31.25,30.450001,31.040001,21490900,27.871185,"INTC" -"2015-04-07",31.07,31.59,31,31.26,23258300,28.068726,"INTC" -"2015-04-08",31.23,31.559999,31.059999,31.309999,18250300,28.113623,"INTC" -"2015-04-09",30.68,31.620001,30.57,31.24,34167600,28.050764,"INTC" -"2015-04-10",31.33,31.940001,31.33,31.93,28084900,28.670326,"INTC" -"2015-04-13",31.809999,32.049999,31.709999,31.73,23489000,28.490742,"INTC" -"2015-04-14",31.68,31.940001,31.27,31.49,37497500,28.275242,"INTC" -"2015-04-15",32.259998,32.990002,32.07,32.830002,61083500,29.478449,"INTC" -"2015-04-16",32.849998,32.990002,32.700001,32.869999,28903200,29.51436,"INTC" -"2015-04-17",32.509998,32.700001,32.220001,32.470001,30593600,29.155203,"INTC" -"2015-04-20",32.610001,32.790001,32.529999,32.73,20568700,29.388657,"INTC" -"2015-04-21",32.93,32.970001,32.279999,32.43,19023800,29.119278,"INTC" -"2015-04-22",32.41,32.720001,32.029999,32.700001,21144200,29.361719,"INTC" -"2015-04-23",32.040001,32.41,32.009998,32.349998,23775300,29.047451,"INTC" -"2015-04-24",32.41,32.48,32.02,32.080002,22759900,28.805016,"INTC" -"2015-04-27",32.080002,32.689999,32.080002,32.5,25869600,29.182135,"INTC" -"2015-04-28",32.299999,33.040001,32.23,33.02,29572800,29.649048,"INTC" -"2015-04-29",32.560001,33,32.549999,32.889999,21819000,29.532326,"INTC" -"2015-04-30",32.709999,32.849998,32.299999,32.549999,22013300,29.227032,"INTC" -"2015-05-01",32.630001,33.490002,32.619999,33.419998,27091200,30.008215,"INTC" -"2015-05-04",33.27,33.5,33.220001,33.43,21397300,30.017189,"INTC" -"2015-05-05",33,33.099998,32.57,32.639999,29779200,29.519768,"INTC" -"2015-05-06",32.5,32.790001,31.93,32.220001,31985400,29.139921,"INTC" -"2015-05-07",32.27,32.630001,32.18,32.240002,21475300,29.15801,"INTC" -"2015-05-08",32.509998,32.880001,32.34,32.799999,26926500,29.664478,"INTC" -"2015-05-11",32.68,32.709999,32.43,32.689999,18358600,29.564991,"INTC" -"2015-05-12",32.439999,32.5,32,32.25,24530200,29.167051,"INTC" -"2015-05-13",32.27,32.900002,32.27,32.639999,20470800,29.519768,"INTC" -"2015-05-14",32.860001,33.130001,32.77,32.970001,21098900,29.81823,"INTC" -"2015-05-15",33.09,33.119999,32.75,32.990002,17149700,29.836313,"INTC" -"2015-05-18",32.98,33.41,32.849998,33.41,23571300,30.216164,"INTC" -"2015-05-19",33.360001,33.380001,32.990002,33.150002,21867100,29.98102,"INTC" -"2015-05-20",33.060001,33.5,33.009998,33.369999,21359800,30.179983,"INTC" -"2015-05-21",33.209999,33.560001,33.07,33.549999,21269800,30.342781,"INTC" -"2015-05-22",33.470001,33.509998,33.32,33.450001,20845000,30.252342,"INTC" -"2015-05-26",33.27,33.290001,32.84,33.099998,28594500,29.935797,"INTC" -"2015-05-27",33.200001,33.849998,33.130001,33.709999,30172700,30.487482,"INTC" -"2015-05-28",33.740002,34.150002,33.68,34.009998,27065700,30.758808,"INTC" -"2015-05-29",34.240002,34.75,34.209999,34.459999,43231700,31.165787,"INTC" -"2015-06-01",34.369999,34.59,33.68,33.91,46734500,30.668369,"INTC" -"2015-06-02",33.639999,33.75,33.139999,33.27,36211700,30.089546,"INTC" -"2015-06-03",33.169998,33.240002,32.59,32.73,38138700,29.601171,"INTC" -"2015-06-04",32.509998,32.720001,32.200001,32.310001,33761800,29.221315,"INTC" -"2015-06-05",32.279999,32.299999,31.83,31.84,27778500,28.796251,"INTC" -"2015-06-08",31.809999,31.950001,31.209999,31.299999,38032000,28.307865,"INTC" -"2015-06-09",31.33,31.66,31.15,31.25,33976700,28.262655,"INTC" -"2015-06-10",31.459999,32.16,31.370001,31.82,33336800,28.77816,"INTC" -"2015-06-11",31.950001,32.099998,31.84,31.85,24293600,28.805292,"INTC" -"2015-06-12",31.719999,32.099998,31.200001,31.32,31629800,28.32596,"INTC" -"2015-06-15",31.120001,31.51,30.940001,31.389999,23175000,28.389267,"INTC" -"2015-06-16",31.26,31.76,31.129999,31.639999,20254500,28.61537,"INTC" -"2015-06-17",31.75,32.09,31.690001,31.950001,28194200,28.895733,"INTC" -"2015-06-18",32.080002,32.5,32,32.380001,27722400,29.284628,"INTC" -"2015-06-19",32.400002,32.57,31.959999,32.07,39008400,29.004261,"INTC" -"2015-06-22",32.259998,32.389999,32.080002,32.259998,23608400,29.176096,"INTC" -"2015-06-23",32.310001,32.34,31.93,32.09,17995900,29.02235,"INTC" -"2015-06-24",32.150002,32.150002,31.879999,31.91,23313900,28.85956,"INTC" -"2015-06-25",32.02,32.32,31.99,31.99,22743300,28.93191,"INTC" -"2015-06-26",31.51,31.530001,30.76,31.02,62157200,28.054638,"INTC" -"2015-06-29",30.700001,30.98,30.309999,30.389999,35194500,27.484863,"INTC" -"2015-06-30",30.629999,30.690001,30.15,30.42,34412200,27.511993,"INTC" -"2015-07-01",30.49,30.549999,30.01,30.18,27178900,27.294933,"INTC" -"2015-07-02",30.18,30.92,30.1,30.559999,27105200,27.638607,"INTC" -"2015-07-06",30.24,30.450001,29.84,30.040001,32468100,27.168324,"INTC" -"2015-07-07",29.870001,29.93,29.09,29.9,43833700,27.041702,"INTC" -"2015-07-08",29.4,29.67,29.15,29.5,45223800,26.679945,"INTC" -"2015-07-09",29.719999,29.889999,28.82,28.93,47167800,26.164431,"INTC" -"2015-07-10",29.200001,29.35,28.940001,29.17,31423800,26.381487,"INTC" -"2015-07-13",29.27,29.82,29.190001,29.73,26452400,26.887951,"INTC" -"2015-07-14",29.66,30.110001,29.440001,29.65,39778300,26.815601,"INTC" -"2015-07-15",29.65,29.99,29.469999,29.690001,47852500,26.85178,"INTC" -"2015-07-16",30.469999,30.48,29.1,29.9,81166700,27.041702,"INTC" -"2015-07-17",29.66,29.799999,29.1,29.469999,43697600,26.652811,"INTC" -"2015-07-20",29.620001,29.620001,29.07,29.1,33812900,26.31818,"INTC" -"2015-07-21",28.959999,29.26,28.67,28.719999,45191000,25.974504,"INTC" -"2015-07-22",28.57,28.85,28.43,28.610001,36387200,25.875023,"INTC" -"2015-07-23",28.66,28.969999,28.43,28.6,33775200,25.865976,"INTC" -"2015-07-24",28.530001,28.639999,28.059999,28.059999,31621000,25.377598,"INTC" -"2015-07-27",28.07,28.42,27.620001,28.35,42161100,25.639877,"INTC" -"2015-07-28",28.51,29.18,28.440001,28.959999,33182400,26.191559,"INTC" -"2015-07-29",28.950001,29.129999,28.790001,29.01,26470200,26.23678,"INTC" -"2015-07-30",29.1,29.450001,28.85,28.91,26582400,26.146343,"INTC" -"2015-07-31",29.120001,29.120001,28.77,28.950001,27158800,26.182518,"INTC" -"2015-08-03",29,29.35,28.9,29.049999,26213600,26.272959,"INTC" -"2015-08-04",28.98,29.15,28.860001,29.129999,25741700,26.345312,"INTC" -"2015-08-05",29.190001,29.389999,29.02,29.120001,23622700,26.555054,"INTC" -"2015-08-06",29.16,29.23,28.85,29.01,27958200,26.454742,"INTC" -"2015-08-07",28.799999,28.959999,28.690001,28.879999,25606100,26.336187,"INTC" -"2015-08-10",29.07,29.68,29.059999,29.639999,22807400,27.029251,"INTC" -"2015-08-11",29.469999,29.48,28.959999,28.969999,23434700,26.418264,"INTC" -"2015-08-12",28.66,29.57,28.66,29.459999,33589100,26.865105,"INTC" -"2015-08-13",29.4,29.450001,28.870001,28.870001,18821900,26.327074,"INTC" -"2015-08-14",28.92,29.040001,28.82,29.02,14279000,26.46386,"INTC" -"2015-08-17",28.83,29.200001,28.709999,29.08,15548300,26.518576,"INTC" -"2015-08-18",28.950001,29.049999,28.799999,28.91,19182600,26.363548,"INTC" -"2015-08-19",28.65,28.799999,28.280001,28.360001,30530100,25.861996,"INTC" -"2015-08-20",28.030001,28.24,27.530001,27.530001,31936600,25.105103,"INTC" -"2015-08-21",27.33,27.629999,26.559999,26.559999,52288400,24.220543,"INTC" -"2015-08-24",25.200001,27.629999,24.870001,26.25,83234200,23.937849,"INTC" -"2015-08-25",27.040001,27.15,25.870001,25.870001,59371900,23.59132,"INTC" -"2015-08-26",26.51,27.34,26.08,27.299999,47386700,24.895361,"INTC" -"2015-08-27",27.719999,27.91,27.01,27.719999,38649400,25.278364,"INTC" -"2015-08-28",27.67,28.610001,27.450001,28.42,43452400,25.91671,"INTC" -"2015-08-31",28.33,29.129999,28.16,28.540001,42197500,26.026146,"INTC" -"2015-09-01",27.91,28.17,27.66,27.82,44144000,25.369558,"INTC" -"2015-09-02",28.35,28.6,28.139999,28.6,34618800,26.080854,"INTC" -"2015-09-03",28.799999,29.42,28.690001,29.08,38665900,26.518576,"INTC" -"2015-09-04",28.57,28.9,28.41,28.52,29116500,26.0079,"INTC" -"2015-09-08",28.98,29.5,28.950001,29.5,27805000,26.901579,"INTC" -"2015-09-09",29.719999,30.120001,29.17,29.24,30669900,26.66448,"INTC" -"2015-09-10",29.18,29.66,28.9,29.27,25195800,26.691841,"INTC" -"2015-09-11",29.08,29.52,29.040001,29.469999,21786900,26.874228,"INTC" -"2015-09-14",29.469999,29.530001,29.09,29.389999,24065100,26.80127,"INTC" -"2015-09-15",29.559999,29.940001,29.48,29.73,29399900,27.111322,"INTC" -"2015-09-16",29.620001,29.790001,29.4,29.77,25957800,27.147799,"INTC" -"2015-09-17",29.620001,30.200001,29.549999,29.709999,29805200,27.093082,"INTC" -"2015-09-18",29.219999,29.42,28.809999,29.02,60138700,26.46386,"INTC" -"2015-09-21",29.09,29.34,28.940001,29.16,24417100,26.591528,"INTC" -"2015-09-22",28.67,28.9,28.48,28.67,28576200,26.144688,"INTC" -"2015-09-23",29.02,29.09,28.59,28.74,25984000,26.208523,"INTC" -"2015-09-24",28.379999,28.67,27.870001,28.48,32754700,25.971422,"INTC" -"2015-09-25",28.940001,29.120001,28.629999,28.809999,29192300,26.272356,"INTC" -"2015-09-28",28.68,29.360001,28.639999,28.76,42291000,26.226763,"INTC" -"2015-09-29",28.83,29.35,28.76,29.24,34169600,26.66448,"INTC" -"2015-09-30",29.559999,30.32,29.540001,30.139999,40840800,27.485205,"INTC" -"2015-10-01",30.209999,30.280001,29.459999,30,29832800,27.357542,"INTC" -"2015-10-02",29.67,30.530001,29.530001,30.51,27901500,27.82262,"INTC" -"2015-10-05",30.73,31.379999,30.559999,31.209999,34842500,28.460958,"INTC" -"2015-10-06",31.16,31.85,31.110001,31.74,34899800,28.944279,"INTC" -"2015-10-07",32,32.419998,31.719999,32.32,36930100,29.473188,"INTC" -"2015-10-08",32.23,32.599998,31.98,32.52,27794600,29.655573,"INTC" -"2015-10-09",32.369999,32.549999,31.940001,32.139999,24209900,29.30904,"INTC" -"2015-10-12",32.16,32.32,32,32.209999,18795000,29.372881,"INTC" -"2015-10-13",32.029999,32.48,31.98,32.040001,35588600,29.217852,"INTC" -"2015-10-14",31.389999,32.93,30.85,32.799999,75954800,29.91091,"INTC" -"2015-10-15",32.84,33.060001,32.459999,32.75,37634800,29.865311,"INTC" -"2015-10-16",32.75,33.200001,32.48,33.040001,29371300,30.129766,"INTC" -"2015-10-19",32.880001,33.619999,32.869999,33.59,37624000,30.631327,"INTC" -"2015-10-20",33.400002,33.700001,33.310001,33.439999,24301000,30.494534,"INTC" -"2015-10-21",33.669998,34.049999,33.32,33.369999,31928800,30.430704,"INTC" -"2015-10-22",33.700001,34.5,33.59,34.400002,39572600,31.369982,"INTC" -"2015-10-23",34.540001,35.029999,34.400002,34.900002,42796600,31.825932,"INTC" -"2015-10-26",34.77,34.959999,34.549999,34.59,22646900,31.543247,"INTC" -"2015-10-27",34.41,34.549999,34.310001,34.470001,22630100,31.433813,"INTC" -"2015-10-28",34.470001,34.709999,34.119999,34.709999,21908400,31.652678,"INTC" -"2015-10-29",34.200001,34.290001,33.77,34.029999,21224200,31.032572,"INTC" -"2015-10-30",34.099998,34.290001,33.860001,33.860001,24693900,30.877542,"INTC" -"2015-11-02",33.73,34.279999,33.639999,34.110001,21743100,31.105524,"INTC" -"2015-11-03",34,34.41,33.98,34.310001,18167000,31.287909,"INTC" -"2015-11-04",34.27,34.27,33.900002,34.150002,20734800,31.36137,"INTC" -"2015-11-05",34.099998,34.200001,33.73,34,16486100,31.223623,"INTC" -"2015-11-06",33.93,33.970001,33.41,33.84,23701700,31.076691,"INTC" -"2015-11-09",33.599998,33.830002,33.080002,33.349998,24168700,30.626698,"INTC" -"2015-11-10",33.169998,33.27,32.810001,33.209999,22451700,30.498127,"INTC" -"2015-11-11",33.16,33.380001,32.799999,32.860001,19864700,30.176714,"INTC" -"2015-11-12",32.709999,32.919998,32.389999,32.400002,23265400,29.754272,"INTC" -"2015-11-13",32.27,32.380001,31.959999,32.110001,23673200,29.487957,"INTC" -"2015-11-16",32.09,32.259998,31.93,32.099998,29899700,29.478771,"INTC" -"2015-11-17",32.150002,32.880001,32.009998,32.639999,22636400,29.974678,"INTC" -"2015-11-18",32.73,33.240002,32.619999,33.16,18619800,30.452213,"INTC" -"2015-11-19",33.220001,34.73,33.130001,34.299999,45381600,31.499123,"INTC" -"2015-11-20",34.48,35.290001,34.48,34.66,41137700,31.829727,"INTC" -"2015-11-23",34.66,34.849998,34.41,34.48,20152900,31.664421,"INTC" -"2015-11-24",34.330002,34.439999,33.900002,34.360001,21413500,31.554222,"INTC" -"2015-11-25",34.259998,34.740002,34.139999,34.450001,17939400,31.636873,"INTC" -"2015-11-27",34.540001,34.68,34.400002,34.459999,6620900,31.646057,"INTC" -"2015-11-30",34.549999,34.900002,34.43,34.77,21785800,31.930744,"INTC" -"2015-12-01",35,35.200001,34.709999,35.09,23560200,32.224617,"INTC" -"2015-12-02",35.09,35.41,34.810001,34.830002,18688200,31.98584,"INTC" -"2015-12-03",34.970001,34.990002,34,34.040001,30131100,31.260363,"INTC" -"2015-12-04",34.110001,35.029999,34,34.939999,24901000,32.086861,"INTC" -"2015-12-07",34.790001,35.169998,34.75,34.990002,17731900,32.132782,"INTC" -"2015-12-08",34.669998,34.950001,34.419998,34.75,13380200,31.912382,"INTC" -"2015-12-09",34.880001,35.220001,34.509998,34.810001,22548300,31.967485,"INTC" -"2015-12-10",34.849998,35.07,34.66,34.77,17350500,31.930744,"INTC" -"2015-12-11",34.310001,34.650002,34.200001,34.27,21251400,31.471573,"INTC" -"2015-12-14",34.380001,34.48,33.880001,34.470001,19357100,31.655241,"INTC" -"2015-12-15",34.650002,35.349998,34.639999,35.18,24365900,32.307262,"INTC" -"2015-12-16",35.360001,35.470001,34.77,35.299999,23257900,32.417461,"INTC" -"2015-12-17",35.32,35.369999,34.759998,34.91,24963600,32.059311,"INTC" -"2015-12-18",34.73,34.75,33.860001,33.869999,41336600,31.10424,"INTC" -"2015-12-21",34.110001,34.299999,33.82,34.240002,18006800,31.444025,"INTC" -"2015-12-22",34.360001,34.779999,34.27,34.73,17915600,31.894018,"INTC" -"2015-12-23",34.950001,35.049999,34.779999,35,12526500,32.14196,"INTC" -"2015-12-24",35.07,35.259998,34.959999,34.98,5893800,32.1236,"INTC" -"2015-12-28",34.950001,35,34.57,34.93,9442300,32.077679,"INTC" -"2015-12-29",35.009998,35.59,35.009998,35.439999,14188600,32.546032,"INTC" -"2015-12-30",35.380001,35.450001,34.950001,34.990002,11566800,32.132782,"INTC" -"2015-12-31",34.82,34.959999,34.439999,34.450001,14736700,31.636873,"INTC" -"2016-01-04",33.880001,34.009998,33.459999,33.990002,27882200,31.214441,"INTC" -"2016-01-05",33.959999,34,33.529999,33.830002,16709500,31.067505,"INTC" -"2016-01-06",33.25,33.52,32.799999,33.080002,25491300,30.378748,"INTC" -"2016-01-07",32.279999,33.009998,31.84,31.84,37680500,29.24,"INTC" -"2016-01-08",32.09,32.220001,31.43,31.51,29953800,28.936951,"INTC" -"2016-01-11",31.809999,32.220001,31.68,32.060001,27594200,29.442039,"INTC" -"2016-01-12",32.759998,32.889999,32.27,32.68,28587700,30.01141,"INTC" -"2016-01-13",32.759998,32.93,31.83,31.91,34445700,29.304291,"INTC" -"2016-01-14",31.969999,32.869999,31.799999,32.740002,48728200,30.066513,"INTC" -"2016-01-15",29.73,30.5,29.450001,29.76,76373900,27.329853,"INTC" -"2016-01-19",29.98,30.059999,29.48,29.799999,28878100,27.366585,"INTC" -"2016-01-20",29.35,29.870001,29.209999,29.59,39598200,27.173738,"INTC" -"2016-01-21",29.65,30.030001,29.24,29.66,30157400,27.23802,"INTC" -"2016-01-22",30.120001,30.24,29.51,29.93,25326500,27.485971,"INTC" -"2016-01-25",29.99,30.219999,29.57,29.6,26441000,27.182915,"INTC" -"2016-01-26",29.610001,30.049999,29.610001,29.940001,24689800,27.495155,"INTC" -"2016-01-27",29.879999,30.219999,29.639999,29.809999,26384100,27.375769,"INTC" -"2016-01-28",30.02,30.18,29.75,29.969999,22028100,27.522703,"INTC" -"2016-01-29",30.209999,31.030001,30.1,31.02,38311400,28.486963,"INTC" -"2016-02-01",30.719999,31.120001,30.639999,30.82,19015100,28.303293,"INTC" -"2016-02-02",30.450001,30.49,29.629999,29.799999,24994300,27.366585,"INTC" -"2016-02-03",29.719999,29.719999,28.52,29.34,44660100,27.181301,"INTC" -"2016-02-04",29.139999,29.879999,29.110001,29.77,29109700,27.579664,"INTC" -"2016-02-05",29.58,29.76,28.91,29.040001,27957500,26.903378,"INTC" -"2016-02-08",28.74,28.98,28.299999,28.82,28725900,26.699558,"INTC" -"2016-02-09",28.49,29.15,28.41,28.809999,22710600,26.690294,"INTC" -"2016-02-10",28.879999,29,28.190001,28.23,27267800,26.152966,"INTC" -"2016-02-11",27.83,28.41,27.68,28.219999,28450200,26.143703,"INTC" -"2016-02-12",28.57,28.700001,28.139999,28.639999,19699000,26.532804,"INTC" -"2016-02-16",28.75,28.950001,28.360001,28.780001,30705200,26.662506,"INTC" -"2016-02-17",28.860001,29.620001,28.73,29.469999,27691700,27.301735,"INTC" -"2016-02-18",29.530001,29.76,29.379999,29.42,20623300,27.255415,"INTC" -"2016-02-19",29.200001,29.33,28.709999,28.709999,42056700,26.597649,"INTC" -"2016-02-22",29.110001,29.540001,29,29.35,23893100,27.190565,"INTC" -"2016-02-23",29.299999,29.35,28.6,28.799999,26638200,26.681032,"INTC" -"2016-02-24",28.52,29.299999,28.379999,29.190001,21593600,27.042339,"INTC" -"2016-02-25",29.32,29.620001,28.950001,29.620001,17311000,27.440701,"INTC" -"2016-02-26",29.879999,30.08,29.700001,29.799999,19902200,27.607456,"INTC" -"2016-02-29",29.719999,30.139999,29.58,29.59,22903100,27.412909,"INTC" -"2016-03-01",29.93,30.530001,29.75,30.370001,25502600,28.135521,"INTC" -"2016-03-02",30.299999,30.870001,30.120001,30.540001,23779800,28.293013,"INTC" -"2016-03-03",31.129999,31.35,30.540001,30.58,25608800,28.330067,"INTC" -"2016-03-04",30.5,30.860001,30.049999,30.629999,20356800,28.376389,"INTC" -"2016-03-07",30.59,31.120001,30.5,30.940001,18858200,28.663578,"INTC" -"2016-03-08",30.83,30.879999,30.379999,30.559999,19104900,28.311541,"INTC" -"2016-03-09",30.83,31.040001,30.67,30.870001,14707800,28.59873,"INTC" -"2016-03-10",31.139999,31.4,30.379999,31.25,29434600,28.950771,"INTC" -"2016-03-11",31.67,31.790001,31.530001,31.76,22811200,29.423248,"INTC" -"2016-03-14",31.66,31.690001,31.299999,31.43,17438600,29.117529,"INTC" -"2016-03-15",31.34,31.65,31.059999,31.65,16927700,29.321339,"INTC" -"2016-03-16",31.49,31.799999,31.17,31.690001,26298400,29.358398,"INTC" -"2016-03-17",31.76,32.169998,31.700001,31.98,22865300,29.627062,"INTC" -"2016-03-18",32.16,32.689999,32.060001,32.68,49934200,30.275555,"INTC" -"2016-03-21",32.23,32.419998,31.950001,32.34,21760900,29.960573,"INTC" -"2016-03-22",32.16,32.459999,31.950001,32.32,22200400,29.942045,"INTC" -"2016-03-23",32.470001,32.470001,31.98,32,18765300,29.64559,"INTC" -"2016-03-24",31.870001,31.950001,31.700001,31.879999,14211900,29.53442,"INTC" -"2016-03-28",31.870001,32,31.620001,31.9,11433000,29.552948,"INTC" -"2016-03-29",31.93,32.439999,31.73,32.380001,15178600,29.997633,"INTC" -"2016-03-30",32.450001,32.75,32.290001,32.709999,16598000,30.30335,"INTC" -"2016-03-31",32.529999,32.66,32.32,32.349998,17880000,29.969839,"INTC" -"2016-04-01",32.27,32.470001,32.099998,32.450001,18049700,30.062485,"INTC" -"2016-04-04",32.200001,32.380001,31.74,32,21581600,29.64559,"INTC" -"2016-04-05",31.889999,32.119999,31.719999,31.9,20080000,29.552948,"INTC" -"2016-04-06",31.969999,32.23,31.77,32.080002,15501100,29.719709,"INTC" -"2016-04-07",31.889999,31.9,31.35,31.549999,23738200,29.228697,"INTC" -"2016-04-08",31.76,32.02,31.48,31.629999,17031900,29.302813,"INTC" -"2016-04-11",31.9,32.34,31.66,31.67,19707700,29.339867,"INTC" -"2016-04-12",31.879999,31.940001,31.379999,31.860001,16647800,29.51589,"INTC" -"2016-04-13",31.969999,32.18,31.950001,32.130001,19968100,29.766027,"INTC" -"2016-04-14",31.780001,31.889999,31.549999,31.799999,21541600,29.460304,"INTC" -"2016-04-15",31.790001,31.889999,31.379999,31.459999,28782800,29.145317,"INTC" -"2016-04-18",31.43,31.719999,31.379999,31.65,21516600,29.321339,"INTC" -"2016-04-19",31.700001,31.809999,31.4,31.6,33619300,29.275023,"INTC" -"2016-04-20",31.32,32.259998,31.25,32,57629800,29.64559,"INTC" -"2016-04-21",31.940001,32.060001,31.809999,31.969999,28431400,29.617796,"INTC" -"2016-04-22",31.74,31.860001,31.219999,31.639999,29625600,29.312077,"INTC" -"2016-04-25",31.360001,31.5,31.200001,31.389999,19315700,29.080469,"INTC" -"2016-04-26",31.389999,31.700001,31.17,31.4,20976400,29.089733,"INTC" -"2016-04-27",31.25,31.799999,31.190001,31.75,20006200,29.413984,"INTC" -"2016-04-28",31.450001,31.709999,31.030001,31.110001,25146400,28.821074,"INTC" -"2016-04-29",30.860001,30.870001,30.1,30.280001,36443700,28.052139,"INTC" -"2016-05-02",30.450001,30.690001,30.360001,30.610001,21086600,28.357861,"INTC" -"2016-05-03",30.41,30.559999,30.09,30.360001,27111100,28.126257,"INTC" -"2016-05-04",30.17,30.209999,29.700001,29.85,23278800,27.892643,"INTC" -"2016-05-05",29.870001,30.02,29.75,29.9,23393300,27.939365,"INTC" -"2016-05-06",29.610001,30.110001,29.52,30.040001,19632200,28.070187,"INTC" -"2016-05-09",30.08,30.17,29.76,29.799999,16888300,27.845924,"INTC" -"2016-05-10",30,30.18,29.82,30.139999,16963100,28.163628,"INTC" -"2016-05-11",30.16,30.25,29.969999,30.059999,15754200,28.088875,"INTC" -"2016-05-12",30.110001,30.24,29.57,29.76,20826700,27.80855,"INTC" -"2016-05-13",29.860001,30.200001,29.84,29.91,19999600,27.948713,"INTC" -"2016-05-16",29.9,30.559999,29.879999,30.389999,21826100,28.397236,"INTC" -"2016-05-17",30.57,30.57,29.860001,29.98,25709900,28.01412,"INTC" -"2016-05-18",30.030001,30.25,29.780001,29.99,22469900,28.023466,"INTC" -"2016-05-19",29.77,29.93,29.5,29.629999,21740900,27.687069,"INTC" -"2016-05-20",29.73,30.379999,29.700001,30.15,22777300,28.172974,"INTC" -"2016-05-23",30.23,30.48,30.129999,30.23,20809300,28.247726,"INTC" -"2016-05-24",30.5,31.120001,30.450001,31.059999,23699200,29.023302,"INTC" -"2016-05-25",31.200001,31.57,31.15,31.389999,18359600,29.331661,"INTC" -"2016-05-26",31.49,31.629999,31.4,31.49,12658000,29.425106,"INTC" -"2016-05-27",31.6,31.65,31.450001,31.57,13341300,29.499859,"INTC" -"2016-05-31",31.51,31.65,31.309999,31.59,23040200,29.518547,"INTC" -"2016-06-01",31.620001,31.719999,31.469999,31.66,17753500,29.58396,"INTC" -"2016-06-02",31.559999,31.76,31.450001,31.76,13915400,29.677402,"INTC" -"2016-06-03",31.74,31.74,31.4,31.620001,15777500,29.546583,"INTC" -"2016-06-06",31.639999,31.82,31.58,31.68,15139600,29.602646,"INTC" -"2016-06-07",31.75,32.02,31.700001,31.879999,19339100,29.789534,"INTC" -"2016-06-08",31.799999,32,31.790001,31.889999,12732100,29.798872,"INTC" -"2016-06-09",31.68,32,31.68,31.940001,11276800,29.845598,"INTC" -"2016-06-10",31.700001,32.240002,31.65,32.040001,35749100,29.939039,"INTC" -"2016-06-13",32.049999,32.5,32.040001,32.169998,23004800,30.060514,"INTC" -"2016-06-14",32.009998,32.240002,31.790001,32.139999,18754300,30.032482,"INTC" -"2016-06-15",32.25,32.259998,31.59,31.610001,23783300,29.537239,"INTC" -"2016-06-16",31.440001,31.77,31.219999,31.690001,18547900,29.61199,"INTC" -"2016-06-17",31.73,31.809999,31.469999,31.76,27047900,29.677402,"INTC" -"2016-06-20",32.07,32.439999,32.009998,32.169998,21961600,30.060514,"INTC" -"2016-06-21",32.259998,32.380001,32.09,32.32,15476500,30.20068,"INTC" -"2016-06-22",32.299999,32.630001,32.25,32.290001,18304800,30.172649,"INTC" -"2016-06-23",32.580002,33,32.5,32.990002,22048800,30.82675,"INTC" -"2016-06-24",31.799999,32.32,31.4,31.549999,38094300,29.481171,"INTC" -"2016-06-27",31.41,31.41,30.440001,30.719999,34965100,28.705599,"INTC" -"2016-06-28",30.969999,31.200001,30.809999,31.190001,23693900,29.144777,"INTC" -"2016-06-29",31.35,31.98,31.309999,31.93,22771100,29.836254,"INTC" -"2016-06-30",32,32.880001,31.969999,32.799999,34528900,30.649206,"INTC" -"2016-07-01",32.639999,32.889999,32.470001,32.75,17084600,30.602482,"INTC" -"2016-07-05",32.5,32.73,32.459999,32.68,20107200,30.537071,"INTC" -"2016-07-06",32.799999,33,32.380001,32.970001,21070200,30.808064,"INTC" -"2016-07-07",32.959999,33.549999,32.959999,33.200001,26027100,31.022976,"INTC" -"2016-07-08",33.650002,34,33.5,34,23341900,31.770519,"INTC" -"2016-07-11",34.040001,34.5,34.040001,34.380001,23820700,32.125599,"INTC" -"2016-07-12",34.509998,34.970001,34.48,34.939999,28064100,32.64888,"INTC" -"2016-07-13",35.040001,35.25,34.880001,35.009998,29120900,32.714294,"INTC" -"2016-07-14",35.130001,35.299999,34.959999,35.200001,25296400,32.891827,"INTC" -"2016-07-15",35.259998,35.290001,34.900002,35.07,23661900,32.770355,"INTC" -"2016-07-18",35.18,35.200001,34.950001,35.049999,19347200,32.751667,"INTC" -"2016-07-19",34.889999,35.16,34.849998,35.150002,20395400,32.845112,"INTC" -"2016-07-20",35.299999,35.93,35.060001,35.689999,42994200,33.349701,"INTC" -"2016-07-21",34.330002,34.490002,33.860001,34.27,63708600,32.022808,"INTC" -"2016-07-22",34.380001,34.700001,34.259998,34.66,33033700,32.387238,"INTC" -"2016-07-25",34.619999,34.759998,34.57,34.689999,20277700,32.415272,"INTC" -"2016-07-26",34.75,35.23,34.700001,35.09,29644400,32.789047,"INTC" -"2016-07-27",35,35.279999,34.630001,34.830002,22742200,32.546093,"INTC" -"2016-07-28",34.830002,34.830002,34.52,34.77,21667400,32.490025,"INTC" -"2016-07-29",34.77,34.919998,34.599998,34.860001,18171200,32.57412,"INTC" -"2016-08-01",34.82,34.91,34.560001,34.849998,18824400,32.564777,"INTC" -"2016-08-02",34.810001,34.869999,34.330002,34.560001,20057300,32.293804,"INTC" -"2016-08-03",34.099998,34.279999,33.990002,34.25,18388800,32.246719,"INTC" -"2016-08-04",34.290001,34.619999,34.220001,34.580002,15131200,32.557419,"INTC" -"2016-08-05",34.799999,35.130001,34.700001,34.98,20046200,32.934025,"INTC" -"2016-08-08",34.900002,35.169998,34.860001,35.040001,19497300,32.99052,"INTC" -"2016-08-09",35.040001,35.16,34.84,34.919998,12578900,32.877529,"INTC" -"2016-08-10",35,35,34.5,34.529999,19579000,32.510342,"INTC" -"2016-08-11",34.66,34.740002,34.490002,34.68,16329500,32.651573,"INTC" -"2016-08-12",34.52,34.759998,34.439999,34.57,15708300,32.548004,"INTC" -"2016-08-15",34.700001,35.16,34.630001,34.91,18931100,32.868118,"INTC" -"2016-08-16",34.77,35.209999,34.77,35.209999,16320900,33.15057,"INTC" -"2016-08-17",35.169998,35.209999,34.77,35.02,18221600,32.971687,"INTC" -"2016-08-18",34.959999,35.09,34.75,34.970001,16085200,32.92461,"INTC" -"2016-08-19",34.84,35.27,34.740002,35.240002,16417600,33.178814,"INTC" -"2016-08-22",35.200001,35.450001,35.119999,35.360001,14941400,33.291794,"INTC" -"2016-08-23",35.5,35.689999,35.299999,35.400002,18316000,33.329456,"INTC" -"2016-08-24",35.32,35.41,35.02,35.150002,16343500,33.094082,"INTC" -"2016-08-25",35.049999,35.220001,34.900002,35.09,12428000,33.03759,"INTC" -"2016-08-26",35.110001,35.580002,35.049999,35.259998,14469900,33.197643,"INTC" -"2016-08-29",35.48,35.669998,35.150002,35.549999,14965300,33.47068,"INTC" -"2016-08-30",35.59,35.740002,35.52,35.700001,15183200,33.611912,"INTC" -"2016-08-31",35.619999,35.900002,35.580002,35.889999,20562700,33.790794,"INTC" -"2016-09-01",35.990002,36.040001,35.580002,36.02,18925800,33.913197,"INTC" -"2016-09-02",36.209999,36.330002,35.950001,36.080002,16726700,33.969685,"INTC" -"2016-09-06",36.380001,36.599998,36.169998,36.57,22337800,34.431026,"INTC" -"2016-09-07",36.650002,36.650002,36.380001,36.459999,18495600,34.327457,"INTC" -"2016-09-08",36.349998,36.59,36.119999,36.439999,20212800,34.308624,"INTC" -"2016-09-09",36.099998,36.389999,35.439999,35.439999,29457900,33.367119,"INTC" -"2016-09-12",35.189999,36.119999,35.060001,36.080002,22796600,33.969685,"INTC" -"2016-09-13",35.75,35.880001,35.32,35.610001,23591300,33.527176,"INTC" -"2016-09-14",35.509998,35.82,35.400002,35.619999,14074500,33.536591,"INTC" -"2016-09-15",35.740002,36.650002,35.540001,36.560001,23736000,34.421612,"INTC" -"2016-09-16",37.720001,38.049999,37.25,37.669998,74577900,35.466686,"INTC" -"2016-09-19",37.689999,38.02,37.09,37.16,30457400,34.986507,"INTC" -"2016-09-20",37.419998,37.43,36.939999,37.139999,24796900,34.96769,"INTC" -"2016-09-21",37.209999,37.459999,36.860001,37.450001,21233700,35.259556,"INTC" -"2016-09-22",37.599998,37.830002,37.439999,37.549999,17013400,35.353699,"INTC" -"2016-09-23",37.450001,37.650002,37.119999,37.189999,18062500,35.014751,"INTC" -"2016-09-26",36.919998,36.939999,36.599998,36.650002,25518800,34.506344,"INTC" -"2016-09-27",36.900002,37.220001,36.630001,37.18,22391600,35.005344,"INTC" -"2016-09-28",37.310001,37.5,37.150002,37.439999,19020800,35.250141,"INTC" -"2016-09-29",37.490002,37.529999,37,37.32,17675000,35.13715,"INTC" -"2016-09-30",37.470001,37.919998,37.439999,37.75,24279300,35.542004,"INTC" -"2016-10-03",37.689999,37.950001,37.529999,37.66,14113600,35.457268,"INTC" -"2016-10-04",37.77,37.939999,37.330002,37.540001,14393100,35.344292,"INTC" -"2016-10-05",37.75,38.310001,37.639999,37.990002,22420800,35.767971,"INTC" -"2016-10-06",37.84,38.16,37.580002,38.07,15171400,35.843292,"INTC" -"2016-10-07",38.080002,38.220001,37.779999,38.099998,16942500,35.871536,"INTC" -"2016-10-10",38.25,38.360001,37.900002,38.02,14874300,35.796215,"INTC" -"2016-10-11",37.91,38,36.82,37.27,27650500,35.09008,"INTC" -"2016-10-12",37.200001,37.25,36.810001,37.130001,14053900,34.958275,"INTC" -"2016-10-13",36.849998,37.130001,36.459999,36.970001,16936000,34.807632,"INTC" -"2016-10-14",37.189999,37.700001,37.16,37.450001,19123900,35.259556,"INTC" -"2016-10-17",37.549999,37.720001,37.240002,37.290001,15788100,35.10891,"INTC" -"2016-10-18",37.970001,38.049999,37.529999,37.75,37784600,35.542004,"INTC" -"2016-10-19",36.07,36.09,35.23,35.509998,75229000,33.433029,"INTC" -"2016-10-20",35.41,35.669998,35.099998,35.43,25669500,33.3577,"INTC" -"2016-10-21",35.209999,35.400002,34.810001,35.150002,20813200,33.094082,"INTC" -"2016-10-24",35.43,35.490002,35.110001,35.259998,21524700,33.197643,"INTC" -"2016-10-25",35.139999,35.25,35.009998,35.099998,17860300,33.047005,"INTC" -"2016-10-26",35.040001,35.209999,34.740002,34.919998,19977600,32.877529,"INTC" -"2016-10-27",35.099998,35.23,34.75,34.810001,14634700,32.773972,"INTC" -"2016-10-28",34.869999,35.169998,34.709999,34.740002,22296400,32.708065,"INTC" -"2016-10-31",34.919998,35.080002,34.84,34.869999,19188600,32.830456,"INTC" -"2016-11-01",34.900002,35.16,34.27,34.52,25368200,32.500927,"INTC" -"2016-11-02",34.599998,34.900002,34.470001,34.599998,21416400,32.576256,"INTC" -"2016-11-03",34.450001,34.52,33.869999,33.93,19400000,32.187309,"INTC" -"2016-11-04",33.529999,33.93,33.419998,33.610001,21914700,31.883743,"INTC" -"2016-11-07",34.240002,34.75,34.150002,34.689999,19296600,32.908272,"INTC" -"2016-11-08",34.599998,34.950001,34.490002,34.740002,14789000,32.955704,"INTC" -"2016-11-09",34.130001,34.849998,33.669998,34.75,25999400,32.965191,"INTC" -"2016-11-10",34.950001,34.950001,34.029999,34.5,28249900,32.728031,"INTC" -"2016-11-11",34.57,34.869999,34.34,34.610001,22665000,32.83239,"INTC" -"2016-11-14",34.560001,34.73,34.200001,34.48,22529400,32.709053,"INTC" -"2016-11-15",34.639999,35.290001,34.610001,34.91,20676100,33.116974,"INTC" -"2016-11-16",34.900002,34.919998,34.540001,34.84,18535200,33.050571,"INTC" -"2016-11-17",34.810001,35.02,34.630001,35.02,15748500,33.221333,"INTC" -"2016-11-18",34.900002,35,34.639999,34.950001,16806900,33.154915,"INTC" -"2016-11-21",35.099998,35.200001,34.84,34.98,14259500,33.183376,"INTC" -"2016-11-22",35.18,35.5,35.110001,35.48,22327400,33.657696,"INTC" -"2016-11-23",35.48,35.52,35.099998,35.200001,15843100,33.392078,"INTC" -"2016-11-25",35.110001,35.450001,35.110001,35.439999,6372800,33.619751,"INTC" -"2016-11-28",35.43,35.66,35.209999,35.509998,13549000,33.686157,"INTC" -"2016-11-29",35.639999,35.639999,35.27,35.310001,19581000,33.496429,"INTC" -"2016-11-30",35.200001,35.299999,34.700001,34.700001,27016100,32.917763,"INTC" -"2016-12-01",34.860001,34.93,33.560001,33.759998,29618700,32.026035,"INTC" -"2016-12-02",33.720001,34.259998,33.599998,34.16,21492500,32.405491,"INTC" -"2016-12-05",34.310001,34.419998,33.970001,34.389999,14462000,32.623684,"INTC" -"2016-12-06",34.389999,34.75,34.299999,34.720001,15297700,32.936733,"INTC" -"2016-12-07",34.669998,35.57,34.450001,35.5,21710300,33.67667,"INTC" -"2016-12-08",35.48,36.029999,35.220001,35.700001,19966500,33.866402,"INTC" -"2016-12-09",35.75,35.900002,35.59,35.759998,16326900,33.923306,"INTC" -"2016-12-12",35.779999,36.09,35.669998,35.970001,21985800,34.122532,"INTC" -"2016-12-13",36.009998,36.889999,35.93,36.799999,35773600,34.909901,"INTC" -"2016-12-14",36.700001,36.889999,36.459999,36.549999,30819400,34.672741,"INTC" -"2016-12-15",36.740002,37.16,36.529999,36.790001,23721500,34.900414,"INTC" -"2016-12-16",36.720001,36.869999,36.09,36.310001,37794500,34.445072,"INTC" -"2016-12-19",36.34,36.950001,36.27,36.889999,18744300,34.995277,"INTC" -"2016-12-20",36.950001,37.240002,36.889999,37.209999,18551800,35.298847,"INTC" -"2016-12-21",37.25,37.349998,36.91,36.98,14323600,35.080654,"INTC" -"2016-12-22",37.23,37.240002,36.810001,36.93,10793900,35.03323,"INTC" -"2016-12-23",36.93,36.98,36.77,36.970001,6286000,35.071167,"INTC" -"2016-12-27",36.91,37.330002,36.91,37.07,9033700,35.166027,"INTC" -"2016-12-28",37.099998,37.200001,36.580002,36.630001,12868600,34.748634,"INTC" -"2016-12-29",36.509998,36.720001,36.43,36.66,8447300,34.777088,"INTC" -"2016-12-30",36.790001,36.799999,36.200001,36.27,17468000,34.40712,"INTC" -"2017-01-03",36.610001,36.93,36.27,36.599998,20196500,34.720173,"INTC" -"2017-01-04",36.709999,36.77,36.34,36.41,15915700,34.539936,"INTC" -"2017-01-05",36.450001,36.720001,36.310001,36.349998,13986000,34.483006,"INTC" -"2017-01-06",36.59,36.68,36.189999,36.48,15114000,34.606339,"INTC" -"2017-01-09",36.48,36.889999,36.48,36.610001,19449400,34.72966,"INTC" -"2017-01-10",36.549999,36.93,36.529999,36.540001,15918800,34.663258,"INTC" -"2017-01-11",36.509998,37,36.509998,36.950001,22398400,35.052197,"INTC" -"2017-01-12",36.830002,36.830002,36.32,36.709999,20391900,34.82452,"INTC" -"2017-01-13",36.709999,36.860001,36.619999,36.790001,15072200,34.900414,"INTC" -"2017-01-17",36.669998,36.830002,36.59,36.799999,20163000,34.909901,"INTC" -"2017-01-18",36.889999,37.009998,36.610001,36.759998,15382500,34.871952,"INTC" -"2017-01-19",36.509998,36.91,36.509998,36.57,13654500,34.691711,"INTC" -"2017-01-20",36.759998,37.029999,36.580002,36.939999,23950900,35.042713,"INTC" -"2017-01-23",37.07,37.209999,36.549999,36.77,27752600,34.881447,"INTC" -"2017-01-24",36.84,37.740002,36.810001,37.619999,35140900,35.687786,"INTC" -"2017-01-25",37.869999,38,37.52,37.799999,32276400,35.858536,"INTC" -"2017-01-26",37.82,37.919998,37.419998,37.560001,34144800,35.630863,"INTC" -"2017-01-27",38,38.450001,37.810001,37.98,44368600,36.029297,"INTC" -"2017-01-30",37.740002,37.84,37.330002,37.419998,23954700,35.498055,"INTC" -"2017-01-31",37.220001,37.369999,36.639999,36.82,27059100,34.928875,"INTC" -"2017-02-01",36.82,36.950001,36.02,36.52,28380600,34.644276,"INTC" -"2017-02-02",36.259998,36.700001,36.200001,36.68,31916900,34.796062,"INTC" -"2017-02-03",36.689999,36.82,36.450001,36.52,21038100,34.891602,"INTC" -"2017-02-06",36.509998,36.509998,36.150002,36.27,21427000,34.652756,"INTC" -"2017-02-07",36.450001,36.52,36.240002,36.349998,18581900,34.729183,"INTC" -"2017-02-08",36.34,36.650002,36.139999,36.380001,20807400,34.757851,"INTC" -"2017-02-09",36.5,36.5,35.400002,35.459999,47802700,33.878864,"INTC" -"2017-02-10",35.259998,35.43,34.84,35.34,44106500,33.764217,"INTC" -"2017-02-13",35.57,35.849998,35.34,35.799999,28180600,34.203705,"INTC" -"2017-02-14",35.84,35.959999,35.529999,35.93,25725100,34.327911,"INTC" -"2017-02-15",35.98,36.060001,35.669998,36.049999,18452200,34.442562,"INTC" -"2017-02-16",36.18,36.560001,36.099998,36.41,21317500,34.78651,"INTC" -"2017-02-17",36.32,36.48,36.099998,36.48,18909900,34.85339,"INTC" -"2017-02-21",36.529999,36.650002,36.330002,36.52,20556000,34.891602,"INTC" -"2017-02-22",36.34,36.400002,35.790001,36.07,29904400,34.46167,"INTC" -"2017-02-23",36.240002,36.299999,35.900002,36.18,22775000,34.566765,"INTC" -"2017-02-24",36.139999,36.529999,35.950001,36.529999,18617600,34.901161,"INTC" -"2017-02-27",36.419998,36.68,36.27,36.509998,14065200,34.88205,"INTC" -"2017-02-28",36.419998,36.459999,36,36.200001,24977000,34.585876,"INTC" -"2017-03-01",35.849998,36.099998,35.439999,35.93,34085900,34.327911,"INTC" -"2017-03-02",35.93,36.02,35.650002,35.91,23602100,34.308804,"INTC" -"2017-03-03",35.939999,36.09,35.669998,35.900002,17538100,34.299252,"INTC" -"2017-03-06",35.790001,35.799999,35.419998,35.57,24416700,33.983971,"INTC" -"2017-03-07",35.540001,35.799999,35.389999,35.799999,23434900,34.203705,"INTC" -"2017-03-08",35.669998,35.900002,35.529999,35.619999,20920100,34.031738,"INTC" -"2017-03-09",35.599998,35.939999,35.5,35.82,23616800,34.222813,"INTC" -"2017-03-10",36.119999,36.299999,35.779999,35.91,25402300,34.308804,"INTC" -"2017-03-13",35.849998,36.040001,34.939999,35.16,53582900,33.592243,"INTC" -"2017-03-14",35.060001,35.23,34.66,35.18,28586900,33.611359,"INTC" -"2017-03-15",34.939999,35.169998,34.68,35.099998,27996100,33.53492,"INTC" -"2017-03-16",35.169998,35.360001,35.07,35.139999,19616100,33.573139,"INTC" -"2017-03-17",35.310001,35.330002,35.099998,35.27,30778900,33.697342,"INTC" -"2017-03-20",35.369999,35.630001,35.259998,35.43,17322300,33.850208,"INTC" -"2017-03-21",35.59,35.599998,35,35.040001,22814500,33.477596,"INTC" -"2017-03-22",35.220001,35.459999,35,35.369999,19144500,33.792877,"INTC" -"2017-03-23",35.490002,35.490002,35.02,35.27,20640400,33.697342,"INTC" -"2017-03-24",35.650002,35.73,35.119999,35.16,22188000,33.592243,"INTC" -"2017-03-27",35.07,35.5,34.939999,35.389999,16992200,33.811989,"INTC" -"2017-03-28",35.34,35.709999,35.209999,35.599998,18398100,34.012623,"INTC" -"2017-03-29",35.52,35.700001,35.439999,35.57,17202600,33.983971,"INTC" -"2017-03-30",35.580002,35.889999,35.52,35.75,16433000,34.155941,"INTC" -"2017-03-31",35.75,36.25,35.740002,36.07,21438400,34.46167,"INTC" -"2017-04-03",36.189999,36.740002,36.119999,36.16,32013600,34.547653,"INTC" -"2017-04-04",36.119999,36.380001,35.990002,36.279999,18918000,34.6623,"INTC" -"2017-04-05",36.43,36.759998,36.169998,36.220001,22455500,34.604984,"INTC" -"2017-04-06",36.130001,36.279999,36.029999,36.029999,20198200,34.423454,"INTC" -"2017-04-07",36.07,36.32,35.990002,36.029999,15689500,34.423454,"INTC" -"2017-04-10",36.02,36.09,35.610001,35.799999,19973700,34.203705,"INTC" -"2017-04-11",35.77,35.790001,35.209999,35.740002,22711800,34.146389,"INTC" -"2017-04-12",35.869999,36.009998,35.5,35.630001,19289800,34.041286,"INTC" -"2017-04-13",35.549999,35.759998,35.25,35.25,15764000,33.67823,"INTC" -"2017-04-17",35.439999,35.59,35.330002,35.48,12560700,33.897972,"INTC" -"2017-04-18",35.43,35.810001,35.299999,35.77,12321100,34.175045,"INTC" -"2017-04-19",35.970001,36.220001,35.889999,35.91,16594600,34.308804,"INTC" -"2017-04-20",36.18,36.27,35.860001,36.18,22968300,34.566765,"INTC" -"2017-04-21",36.200001,36.419998,35.849998,36.32,20390500,34.70052,"INTC" -"2017-04-24",36.669998,36.849998,36.459999,36.75,26305800,35.111351,"INTC" -"2017-04-25",36.77,37,36.66,36.869999,22066800,35.225998,"INTC" -"2017-04-26",36.779999,37.23,36.779999,36.93,27241000,35.283325,"INTC" -"2017-04-27",36.869999,37.5,36.779999,37.43,39890000,35.761028,"INTC" -"2017-04-28",36.099998,36.490002,35.880001,36.150002,56617100,34.538105,"INTC" -"2017-05-01",36.110001,36.400002,35.939999,36.310001,24825600,34.690971,"INTC" -"2017-05-02",36.369999,37.029999,36.349998,36.970001,35813000,35.321541,"INTC" -"2017-05-03",36.720001,37.169998,36.619999,36.98,22040300,35.593449,"INTC" -"2017-05-04",36.990002,37.110001,36.639999,36.849998,16437100,35.468323,"INTC" -"2017-05-05",36.860001,36.93,36.5,36.82,18119200,35.439445,"INTC" -"2017-05-08",36.73,36.849998,36.48,36.540001,17660200,35.169949,"INTC" -"2017-05-09",36.48,36.75,36.279999,36.369999,17819100,35.006321,"INTC" -"2017-05-10",36.27,36.380001,35.93,36.009998,25133800,34.659813,"INTC" -"2017-05-11",35.91,36,35.450001,35.689999,21508900,34.351814,"INTC" -"2017-05-12",35.720001,35.740002,35.400002,35.529999,19730800,34.197815,"INTC" -"2017-05-15",35.529999,35.720001,35.419998,35.630001,22120100,34.294064,"INTC" -"2017-05-16",35.75,35.889999,35.419998,35.82,22291800,34.476936,"INTC" -"2017-05-17",35.669998,35.990002,35.02,35.040001,26670200,33.726189,"INTC" -"2017-05-18",35.189999,35.470001,35.080002,35.220001,17171900,33.899437,"INTC" -"2017-05-19",35.150002,35.549999,35.130001,35.400002,18340100,34.072689,"INTC" -"2017-05-22",35.48,36.110001,35.380001,35.77,14638100,34.428818,"INTC" -"2017-05-23",35.869999,35.990002,35.560001,35.860001,16903700,34.515446,"INTC" -"2017-05-24",35.98,36.18,35.889999,36.119999,20640600,34.76569,"INTC" -"2017-05-25",36.119999,36.389999,36.060001,36.259998,13148500,34.900444,"INTC" -"2017-05-26",36.259998,36.330002,36.130001,36.259998,11145500,34.900444,"INTC" -"2017-05-30",36.27,36.439999,36.09,36.18,13026900,34.823441,"INTC" -"2017-05-31",36.310001,36.380001,35.869999,36.110001,17741900,34.756065,"INTC" -"2017-06-01",36.119999,36.130001,35.799999,36.119999,17510900,34.76569,"INTC" -"2017-06-02",36.27,36.330002,36,36.32,19127400,34.958195,"INTC" -"2017-06-05",36.299999,36.5,36.200001,36.34,11685700,34.977444,"INTC" -"2017-06-06",36.16,36.450001,35.98,36.130001,18420900,34.775318,"INTC" -"2017-06-07",36.130001,36.57,36.099998,36.259998,17192000,34.900444,"INTC" -"2017-06-08",36.34,36.529999,36.16,36.48,16783400,35.112194,"INTC" -"2017-06-09",36.5,36.560001,35.310001,35.709999,33322100,34.371063,"INTC" -"2017-06-12",35.59,36.009998,35.41,35.73,28488300,34.390316,"INTC" -"2017-06-13",35.68,35.950001,35.529999,35.880001,20588200,34.534691,"INTC" -"2017-06-14",35.990002,36.049999,35.220001,35.529999,19149000,34.197815,"INTC" -"2017-06-15",35.209999,35.48,35.139999,35.310001,20410000,33.986065,"INTC" -"2017-06-16",35.279999,35.330002,35.009998,35.209999,30762800,33.889812,"INTC" -"2017-06-19",35.610001,35.610001,35.32,35.509998,21583800,34.178558,"INTC" -"2017-06-20",35.450001,35.450001,34.84,34.860001,21536500,33.552937,"INTC" -"2017-06-21",34.330002,34.599998,34.09,34.580002,27138500,33.283436,"INTC" -"2017-06-22",34.560001,34.630001,34.290001,34.360001,24602900,33.071682,"INTC" -"2017-06-23",34.209999,34.549999,34.099998,34.189999,29260900,32.908054,"INTC" -"2017-06-26",34.259998,34.509998,34.029999,34.07,18854800,32.792553,"INTC" -"2017-06-27",34,34.150002,33.650002,33.650002,27078900,32.388309,"INTC" -"2017-06-28",33.77,34.240002,33.740002,34.200001,25940100,32.917683,"INTC" -"2017-06-29",33.919998,34.099998,33.34,33.540001,25215700,32.282429,"INTC" -"2017-06-30",33.869999,33.93,33.529999,33.740002,24432000,32.47493,"INTC" -"2017-07-03",33.509998,34.029999,33.43,33.459999,12676900,32.205425,"INTC" -"2017-07-05",33.52,34.43,33.490002,34.34,30010800,33.052437,"INTC" -"2017-07-06",34.119999,34.290001,33.560001,33.630001,20733200,32.369053,"INTC" -"2017-07-07",33.700001,34.119999,33.700001,33.880001,18304500,32.609684,"INTC" -"2017-07-10",33.25,33.740002,33.23,33.650002,29918400,32.388309,"INTC" -"2017-07-11",33.639999,33.93,33.43,33.919998,25737500,32.648178,"INTC" -"2017-07-12",34.279999,34.389999,33.939999,34.25,23768300,32.965809,"INTC" -"2017-07-13",34.330002,34.400002,34.119999,34.240002,15046200,32.956181,"INTC" -"2017-07-14",34.48,34.709999,34.27,34.68,16316400,33.379688,"INTC" -"2017-07-17",34.740002,34.740002,34.360001,34.470001,21044400,33.177555,"INTC" -"2017-07-18",34.43,34.580002,34.25,34.529999,14362800,33.235306,"INTC" -"2017-07-19",34.68,34.68,34.459999,34.560001,17036200,33.264183,"INTC" -"2017-07-20",34.540001,34.84,34.48,34.75,17506200,33.44706,"INTC" -"2017-07-21",34.540001,34.82,34.400002,34.73,22245000,33.427814,"INTC" -"2017-07-24",34.73,34.799999,34.380001,34.5,16146300,33.206432,"INTC" -"2017-07-25",34.549999,34.740002,34.400002,34.669998,18096700,33.370056,"INTC" -"2017-07-26",34.700001,34.970001,34.59,34.75,15499300,33.44706,"INTC" -"2017-07-27",34.779999,35.25,34.669998,34.970001,43062800,33.658813,"INTC" -"2017-07-28",35.130001,35.860001,35,35.310001,36291500,33.986065,"INTC" -"2017-07-31",35.470001,35.740002,35.32,35.470001,27057000,34.140064,"INTC" -"2017-08-01",35.66,36.43,35.57,36.349998,38710200,34.987068,"INTC" -"2017-08-02",36.330002,36.669998,36.060001,36.639999,35004300,35.266193,"INTC" -"2017-08-03",36.549999,36.59,36.150002,36.490002,26611300,35.384987,"INTC" -"2017-08-04",36.450001,36.560001,36.099998,36.299999,20520300,35.200737,"INTC" -"2017-08-07",36.389999,36.549999,36.220001,36.43,18169300,35.326805,"INTC" -"2017-08-08",36.369999,36.700001,36.299999,36.41,22819900,35.307411,"INTC" -"2017-08-09",36.279999,36.66,36.02,36.59,22796800,35.481956,"INTC" -"2017-08-10",36.400002,36.560001,36.110001,36.139999,22693300,35.045586,"INTC" -"2017-08-11",36.259998,36.400002,35.790001,35.869999,19275100,34.783764,"INTC" -"2017-08-14",36.119999,36.470001,36.080002,36.34,18094200,35.239529,"INTC" -"2017-08-15",36.299999,36.32,35.82,36,21706600,34.909828,"INTC" -"2017-08-16",35.98,36.07,35.560001,35.810001,22014000,34.725582,"INTC" -"2017-08-17",35.599998,35.68,35.169998,35.169998,19525000,34.104958,"INTC" -"2017-08-18",35.290001,35.310001,34.990002,35.009998,16231400,33.949802,"INTC" -"2017-08-21",35.09,35.279999,34.700001,34.919998,26493300,33.86253,"INTC" -"2017-08-22",35.02,35.189999,34.619999,34.650002,26097800,33.600708,"INTC" -"2017-08-23",34.540001,34.810001,34.380001,34.66,19648100,33.610405,"INTC" -"2017-08-24",34.700001,34.889999,34.549999,34.709999,14301900,33.658886,"INTC" -"2017-08-25",34.82,34.93,34.580002,34.669998,14726800,33.620098,"INTC" -"2017-08-28",34.779999,34.799999,34.59,34.650002,20712900,33.600708,"INTC" -"2017-08-29",34.509998,34.75,34.459999,34.73,15843700,33.678288,"INTC" -"2017-08-30",34.75,34.959999,34.630001,34.889999,18565000,33.833439,"INTC" -"2017-08-31",34.939999,35.18,34.869999,35.07,16366800,34.007988,"INTC" -"2017-09-01",35.240002,35.389999,35.07,35.09,12822000,34.027386,"INTC" -"2017-09-05",35.02,35.330002,34.93,35.02,18772000,33.959503,"INTC" -"2017-09-06",35.220001,35.939999,35.110001,35.759998,28076400,34.67709,"INTC" -"2017-09-07",35.880001,35.950001,35.330002,35.540001,16297100,34.463757,"INTC" -"2017-09-08",35.419998,35.540001,35.080002,35.189999,14125000,34.124352,"INTC" -"2017-09-11",35.490002,36,35.139999,35.77,20037600,34.686787,"INTC" -"2017-09-12",35.880001,36.34,35.740002,36.09,19489900,34.997101,"INTC" -"2017-09-13",36,36.400002,35.970001,36.330002,15509800,35.229832,"INTC" -"2017-09-14",36.189999,36.700001,36.16,36.48,18093900,35.37529,"INTC" -"2017-09-15",36.549999,37.080002,36.220001,37,33596100,35.879543,"INTC" -"2017-09-18",37,37.330002,36.799999,37,19393800,35.879543,"INTC" -"2017-09-19",37.200001,37.299999,37.02,37.23,23850500,36.102577,"INTC" -"2017-09-20",37.23,37.290001,36.66,37.07,23957500,35.947418,"INTC" -"2017-09-21",36.990002,37.27,36.849998,37.200001,22954200,36.073486,"INTC" -"2017-09-22",36.950001,37.220001,36.950001,37.18,21631800,36.054092,"INTC" -"2017-09-25",37.049999,37.23,36.849998,37.16,23180800,36.034695,"INTC" -"2017-09-26",37.209999,37.639999,37,37.470001,29790400,36.335308,"INTC" -"2017-09-27",37.619999,37.689999,37.099998,37.540001,25981400,36.403191,"INTC" -"2017-09-28",37.32,37.880001,37.290001,37.830002,21171400,36.68441,"INTC" -"2017-09-29",37.84,38.150002,37.700001,38.080002,23217300,36.926838,"INTC" -"2017-10-02",38.119999,39.09,38.080002,39.040001,37394500,37.857765,"INTC" -"2017-10-03",38.950001,39.700001,38.950001,39.380001,34002200,38.187466,"INTC" -"2017-10-04",39.389999,39.400002,38.860001,39.34,28368800,38.148678,"INTC" -"2017-10-05",39.5,39.650002,39.209999,39.529999,17710300,38.332924,"INTC" -"2017-10-06",39.599998,39.889999,39.419998,39.630001,18887500,38.429901,"INTC" -"2017-10-09",39.68,39.880001,39.52,39.860001,18494100,38.652935,"INTC" -"2017-10-10",39.93,39.950001,39.380001,39.650002,29890000,38.449291,"INTC" -"2017-10-11",39.48,39.669998,39.060001,39.299999,30754700,38.109894,"INTC" -"2017-10-12",39.349998,39.389999,38.98,39.189999,18286900,38.00322,"INTC" -"2017-10-13",39.439999,39.810001,39.279999,39.669998,16829400,38.468685,"INTC" -"2017-10-16",39.709999,39.790001,39.439999,39.759998,12489100,38.555962,"INTC" -"2017-10-17",39.560001,39.869999,39.369999,39.790001,15532800,38.585052,"INTC" -"2017-10-18",39.799999,40.290001,39.599998,40.25,21424600,39.03112,"INTC" -"2017-10-19",39.880001,40.330002,39.830002,40.09,19222700,38.875969,"INTC" -"2017-10-20",40.330002,40.450001,40.099998,40.43,18335700,39.205673,"INTC" -"2017-10-23",40.549999,41.040001,40.400002,40.830002,28647000,39.593559,"INTC" -"2017-10-24",41,41.049999,40.720001,40.950001,19652400,39.709923,"INTC" -"2017-10-25",40.889999,41.060001,40.490002,40.779999,24031700,39.545071,"INTC" -"2017-10-26",40.91,41.580002,40.709999,41.349998,38247400,40.097813,"INTC" -"2017-10-27",43.299999,45,43.099998,44.400002,90028300,43.055454,"INTC" -"2017-10-30",44.48,45.189999,43.880001,44.369999,48161500,43.026356,"INTC" -"2017-10-31",45.200001,45.799999,44.650002,45.490002,47000900,44.112446,"INTC" -"2017-11-01",45.970001,46.709999,45.59,46.709999,47813700,45.295498,"INTC" -"2017-11-02",46.610001,47.23,46.209999,47.099998,44602300,45.673687,"INTC" -"2017-11-03",47.200001,47.299999,45.599998,46.34,39298100,44.936703,"INTC" -"2017-11-06",46.599998,46.740002,46.09,46.700001,34035000,45.553677,"INTC" -"2017-11-07",46.700001,47.09,46.389999,46.779999,24461400,45.631718,"INTC" -"2017-11-08",46.619999,46.700001,46.279999,46.700001,21565800,45.553677,"INTC" -"2017-11-09",46.049999,46.389999,45.650002,46.299999,25570400,45.163494,"INTC" -"2017-11-10",46.040001,46.09,45.380001,45.580002,24095400,44.46117,"INTC" -"2017-11-13",45.259998,45.939999,45.25,45.75,18999000,44.626991,"INTC" -"2017-11-14",45.700001,45.919998,45.32,45.860001,22201200,44.734295,"INTC" -"2017-11-15",45.389999,45.810001,45.169998,45.459999,17157200,44.344112,"INTC" -"2017-11-16",45.630001,46.07,45.459999,45.650002,26439400,44.529453,"INTC" -"2017-11-17",45.5,45.619999,44.619999,44.630001,63798000,43.534489,"INTC" -"2017-11-20",44.73,45.119999,44.5,44.619999,22420000,43.524734,"INTC" -"2017-11-21",44.720001,45.220001,44.709999,44.939999,21871000,43.836876,"INTC" -"2017-11-22",44.939999,44.950001,44.540001,44.650002,19538300,43.554001,"INTC" -"2017-11-24",44.549999,44.779999,44.43,44.75,6465800,43.651543,"INTC" -"2017-11-27",44.419998,44.610001,44.27,44.490002,18202100,43.397926,"INTC" -"2017-11-28",44.650002,44.84,44.32,44.73,20194100,43.632034,"INTC" -"2017-11-29",44.849998,45.09,43.77,43.950001,27036900,42.871178,"INTC" -"2017-11-30",44.360001,45.200001,44.330002,44.84,34145300,43.739334,"INTC" -"2017-12-01",44.73,44.84,43.529999,44.68,26656300,43.583263,"INTC" -"2017-12-04",45.02,45.299999,44.330002,44.490002,28000800,43.397926,"INTC" -"2017-12-05",44.599998,44.900002,43.23,43.439999,30626900,42.373699,"INTC" -"2017-12-06",43.139999,43.720001,42.669998,43.450001,27710800,42.383453,"INTC" -"2017-12-07",43.459999,43.599998,42.779999,43.080002,32708400,42.022537,"INTC" -"2017-12-08",43.349998,43.580002,43.110001,43.349998,23154700,42.285908,"INTC" -"2017-12-11",43.279999,43.779999,43.25,43.66,20425900,42.588295,"INTC" -"2017-12-12",43.470001,43.619999,43.080002,43.330002,16557400,42.266403,"INTC" -"2017-12-13",43.650002,43.66,43.240002,43.34,21399500,42.276154,"INTC" -"2017-12-14",43.43,43.57,43.02,43.259998,19644900,42.198112,"INTC" -"2017-12-15",43.400002,44.84,43.07,44.560001,47477000,43.466206,"INTC" -"2017-12-18",45.150002,46.349998,45.040001,46.259998,50369300,45.124474,"INTC" -"2017-12-19",46.299999,47.259998,45.889999,47.040001,41421100,45.885334,"INTC" -"2017-12-20",47.470001,47.639999,46.66,47.560001,40935000,46.39257,"INTC" -"2017-12-21",47.540001,47.59,46.560001,46.759998,42963500,45.612206,"INTC" -"2017-12-22",46.330002,47.02,46.02,46.700001,33913500,45.553677,"INTC" -"2017-12-26",46.279999,46.470001,45.950001,46.080002,15533300,44.948895,"INTC" -"2017-12-27",46.110001,46.360001,46,46.110001,13359700,44.978157,"INTC" -"2017-12-28",46.360001,46.360001,45.950001,46.220001,9504400,45.085461,"INTC" -"2017-12-29",46.209999,46.490002,46.09,46.16,17394500,45.026932,"INTC" -"2018-01-02",46.380001,46.900002,46.209999,46.849998,23370800,45.699993,"INTC" -"2018-01-03",45.470001,46.209999,43.650002,45.259998,116479000,44.149025,"INTC" -"2018-01-04",43.52,44.650002,42.689999,44.43,89209100,43.339394,"INTC" -"2018-01-05",44.43,45.150002,43.900002,44.740002,41824000,43.641788,"INTC" -"2018-01-08",44.27,44.84,43.959999,44.740002,33733800,43.641788,"INTC" -"2018-01-09",44.700001,44.84,43.490002,43.619999,44282300,42.549278,"INTC" -"2018-01-10",43.330002,43.599998,42.439999,42.5,45735000,41.456776,"INTC" -"2018-01-11",42.799999,43.580002,42.450001,43.41,35371500,42.344433,"INTC" -"2018-01-12",43.450001,43.599998,43.009998,43.240002,29973600,42.178608,"INTC" -"2018-01-16",43.549999,43.790001,42.889999,43.139999,38367200,42.081062,"INTC" -"2018-01-17",43.549999,44.450001,43.509998,44.389999,30742400,43.300377,"INTC" -"2018-01-18",44.400002,44.740002,44.169998,44.48,26826500,43.388172,"INTC" -"2018-01-19",44.619999,44.889999,44.25,44.82,25780200,43.719822,"INTC" -"2018-01-22",44.799999,45.790001,44.790001,45.75,27706800,44.626991,"INTC" -"2018-01-23",45.810001,46.09,45.630001,46.060001,22135100,44.929386,"INTC" -"2018-01-24",45.900002,46.130001,44.959999,45.509998,32464200,44.392887,"INTC" -"2018-01-25",45.880001,46.369999,45.169998,45.299999,36758700,44.188042,"INTC" -"2018-01-26",48.380001,50.150002,48.119999,50.080002,86916100,48.850716,"INTC" -"2018-01-29",49.599998,50.849998,49.369999,49.98,46304000,48.753162,"INTC" -"2018-01-30",49.48,50.060001,48.740002,48.790001,32814600,47.592377,"INTC" -"2018-01-31",49.23,49.25,47.560001,48.139999,41619900,46.958332,"INTC" -"2018-02-01",47.700001,48.470001,47.450001,47.650002,28840400,46.480362,"INTC" -"2018-02-02",47.32,47.790001,46.099998,46.150002,28663000,45.017178,"INTC" -"2018-02-05",46.349998,47.259998,44.5,44.52,47869000,43.427189,"INTC" -"2018-02-06",44.02,44.93,43.029999,44.91,58145400,44.10482,"INTC" -"2018-02-07",44.580002,46.299999,44.34,45.200001,37508400,44.389618,"INTC" -"2018-02-08",45.279999,45.419998,42.740002,42.75,43151300,41.983547,"INTC" -"2018-02-09",43.5,44.279999,42.040001,43.950001,49301100,43.162029,"INTC" -"2018-02-12",44.150002,45.16,44.09,44.830002,28379500,44.026257,"INTC" -"2018-02-13",44.59,44.779999,44.259998,44.459999,19517600,43.662884,"INTC" -"2018-02-14",44.07,45.509998,44.040001,45.380001,19922000,44.566391,"INTC" -"2018-02-15",45.880001,45.990002,44.950001,45.919998,23536800,45.096706,"INTC" -"2018-02-16",45.82,46.59,45.509998,45.560001,21475200,44.743164,"INTC" -"2018-02-20",45.459999,46.709999,45.389999,46.32,25512000,45.489536,"INTC" -"2018-02-21",46.669998,47.060001,45.919998,45.939999,27527500,45.116348,"INTC" -"2018-02-22",46.139999,46.560001,45.619999,45.799999,16946400,44.978859,"INTC" -"2018-02-23",46.34,47.790001,46.310001,47.73,26040900,46.874256,"INTC" -"2018-02-26",48.200001,49.130001,48.099998,49.110001,26992300,48.229519,"INTC" -"2018-02-27",49.369999,50.900002,49.310001,49.91,43624100,49.015175,"INTC" -"2018-02-28",50.18,50.34,49.279999,49.290001,35541200,48.406288,"INTC" -"2018-03-01",49.5,49.720001,47.470001,47.84,36326600,46.982285,"INTC" -"2018-03-02",47.200001,49.049999,46.959999,48.98,33310600,48.101849,"INTC" -"2018-03-05",48.57,49.799999,48.040001,49.75,30826500,48.858044,"INTC" -"2018-03-06",50.16,51.330002,50.150002,50.709999,39132300,49.800831,"INTC" -"2018-03-07",50.18,51.490002,50.099998,51.32,31801900,50.399895,"INTC" -"2018-03-08",51.790001,52.080002,50.470001,50.740002,29481200,49.830296,"INTC" -"2018-03-09",51.27,52.299999,51,52.189999,32727900,51.254295,"INTC" -"2018-03-12",51.860001,51.950001,50.5,51.52,32044400,50.59631,"INTC" -"2018-03-13",52.52,53.779999,51.389999,51.779999,45573900,50.851646,"INTC" -"2018-03-14",52.060001,52.18,51.310001,51.860001,24993500,50.930214,"INTC" -"2018-03-15",52.23,52.299999,50.880001,50.880001,25631200,49.967785,"INTC" -"2018-03-16",51.169998,51.700001,50.990002,51.169998,42559800,50.252583,"INTC" -"2018-03-19",50.740002,51.23,49.93,50.830002,31115200,49.918678,"INTC" -"2018-03-20",50.880001,51.810001,50.849998,51.549999,22215000,50.625771,"INTC" -"2018-03-21",51.549999,52.169998,51.169998,51.560001,23239500,50.63559,"INTC" -"2018-03-22",50.740002,51.959999,50.599998,50.830002,30916000,49.918678,"INTC" -"2018-03-23",50.59,50.990002,49.360001,49.360001,37683900,48.475037,"INTC" -"2018-03-26",50.740002,52.490002,50.32,52.48,39306200,51.539097,"INTC" -"2018-03-27",53.009998,53.25,50.779999,51.189999,38777000,50.272221,"INTC" -"2018-03-28",50.5,50.700001,49.009998,49.599998,37970900,48.710732,"INTC" -"2018-03-29",49.98,52.080002,49.869999,52.080002,45265800,51.146271,"INTC" -"2018-04-02",51.689999,52.040001,47.290001,48.919998,67187800,48.042923,"INTC" -"2018-04-03",49,49.959999,48.41,49.75,39432400,48.858044,"INTC" -"2018-04-04",48.099998,50.16,48.009998,49.990002,30370000,49.093739,"INTC" -"2018-04-05",50.009998,50.720001,49.970001,50.380001,25115400,49.476749,"INTC" -"2018-04-06",49.790001,50.400002,48.5,48.790001,28215200,47.915257,"INTC" -"2018-04-09",49.16,51.110001,49.16,49.549999,31437000,48.661629,"INTC" -"2018-04-10",51.119999,51.490002,50.34,51.27,25906400,50.350792,"INTC" -"2018-04-11",50.990002,51.73,50.82,51.099998,17568400,50.183838,"INTC" -"2018-04-12",51.490002,53.27,51.450001,52.720001,29781400,51.774796,"INTC" -"2018-04-13",53.060001,53.209999,51.599998,51.860001,20884900,50.930214,"INTC" -"2018-04-16",52.290001,52.529999,51.790001,52.400002,18855500,51.460529,"INTC" -"2018-04-17",52.91,53.700001,52.889999,53.540001,21228700,52.58009,"INTC" -"2018-04-18",53.52,54.360001,53.34,53.610001,22164700,52.648842,"INTC" -"2018-04-19",52.950001,52.959999,51.610001,52.220001,25422400,51.28376,"INTC" -"2018-04-20",52.169998,52.279999,50.880001,51.529999,26910100,50.606129,"INTC" -"2018-04-23",51.689999,51.889999,50.849998,51.099998,21706700,50.183838,"INTC" -"2018-04-24",51.869999,53.639999,51.139999,51.450001,42494700,50.527565,"INTC" -"2018-04-25",51.860001,52.099998,50.599998,51.380001,25752800,50.45882,"INTC" -"2018-04-26",52.259998,53.27,52.07,53.049999,39575000,52.098877,"INTC" -"2018-04-27",55.439999,55.790001,52.23,52.73,69888100,51.784611,"INTC" -"2018-04-30",52.560001,53.369999,51.209999,51.619999,36417400,50.694511,"INTC" -"2018-05-01",51.639999,53.419998,51.439999,53.330002,27600800,52.373859,"INTC" -"2018-05-02",53.09,53.200001,52.150002,52.310001,25778300,51.372147,"INTC" -"2018-05-03",51.889999,52.560001,51.209999,52.279999,28561000,51.342682,"INTC" -"2018-05-04",51.619999,52.84,51,52.779999,25642500,52.13287,"INTC" -"2018-05-07",52.860001,53.580002,52.830002,53.330002,20285700,52.676132,"INTC" -"2018-05-08",53.290001,53.630001,52.799999,53.630001,21026800,52.972454,"INTC" -"2018-05-09",53.759998,54.369999,53.189999,54.34,19827500,53.673748,"INTC" -"2018-05-10",54.549999,55,54.099998,54.98,18715900,54.305901,"INTC" -"2018-05-11",54.619999,55.189999,54.43,54.669998,15405000,53.999699,"INTC" -"2018-05-14",54.77,55.240002,54.740002,54.900002,21878200,54.226883,"INTC" -"2018-05-15",54.580002,54.75,53.560001,53.919998,21712600,53.258892,"INTC" -"2018-05-16",54.169998,54.700001,53.959999,54.639999,16260500,53.970066,"INTC" -"2018-05-17",54.549999,55.439999,54.419998,54.810001,16872600,54.137985,"INTC" -"2018-05-18",54.529999,54.540001,53.470001,53.5,23679900,52.844044,"INTC" -"2018-05-21",54.360001,55.220001,53.860001,54.32,25367400,53.653992,"INTC" -"2018-05-22",54.73,55.049999,54.049999,54.450001,19009600,53.782394,"INTC" -"2018-05-23",54,55.23,53.84,55.209999,20496500,54.533081,"INTC" -"2018-05-24",55.18,55.299999,54.130001,54.75,19443000,54.07872,"INTC" -"2018-05-25",54.799999,55.5,54.540001,55.439999,18550000,54.760258,"INTC" -"2018-05-29",55.119999,55.810001,54.810001,55.32,24157300,54.641727,"INTC" -"2018-05-30",55.889999,56.200001,55.619999,55.68,24711500,54.997318,"INTC" -"2018-05-31",55.669998,55.860001,55.060001,55.200001,30962100,54.523201,"INTC" -"2018-06-01",55.84,57.099998,55.799999,57.080002,31121800,56.380154,"INTC" -"2018-06-04",57.009998,57.599998,56.779999,56.830002,22438900,56.133221,"INTC" -"2018-06-05",56.900002,57.119999,56.220001,56.529999,21687000,55.836891,"INTC" -"2018-06-06",56.529999,57.060001,56.080002,57.029999,22955400,56.330765,"INTC" -"2018-06-07",56.919998,57,55.619999,55.880001,27596100,55.194866,"INTC" -"2018-06-08",55.560001,55.700001,54.66,55.049999,30822900,54.375042,"INTC" -"2018-06-11",54.799999,55.09,54.259998,54.52,25752400,53.85154,"INTC" -"2018-06-12",54.869999,55.029999,54.220001,54.82,23294900,54.147861,"INTC" -"2018-06-13",54.98,55.700001,54.91,55.029999,22631400,54.355286,"INTC" -"2018-06-14",55.450001,55.860001,55.18,55.540001,23419800,54.859035,"INTC" -"2018-06-15",55.169998,55.380001,54.580002,55.110001,39194700,54.434303,"INTC" -"2018-06-18",54.299999,54.299999,52.34,53.220001,40764400,52.567478,"INTC" -"2018-06-19",52.139999,52.950001,51.880001,52.93,31780900,52.281033,"INTC" -"2018-06-20",53.189999,53.75,52.689999,53.459999,21403000,52.804535,"INTC" -"2018-06-21",54.380001,54.529999,51.939999,52.189999,44435600,51.550106,"INTC" -"2018-06-22",52.619999,53.09,52.299999,52.5,34682100,51.856304,"INTC" -"2018-06-25",51.169998,51.75,49.91,50.709999,45356500,50.088253,"INTC" -"2018-06-26",49.950001,50.41,49.360001,49.669998,37543000,49.061001,"INTC" -"2018-06-27",49.34,50.060001,48.75,48.759998,33338800,48.162159,"INTC" -"2018-06-28",48.580002,49.490002,48.5,49.25,29055700,48.646152,"INTC" -"2018-06-29",49.529999,50.110001,49.5,49.709999,28906500,49.10051,"INTC" -"2018-07-02",49.040001,50.27,48.830002,50.200001,23755500,49.584507,"INTC" -"2018-07-03",50.580002,50.860001,49.43,49.470001,16327900,48.863457,"INTC" -"2018-07-05",49.98,50.959999,49.75,50.75,26163500,50.127762,"INTC" -"2018-07-06",50.77,51.5,50.400002,51.369999,19968000,50.740158,"INTC" -"2018-07-09",51.639999,51.889999,51,51.860001,21361600,51.224155,"INTC" -"2018-07-10",52.099998,52.259998,51.84,52.16,17362900,51.520473,"INTC" -"2018-07-11",51.689999,51.869999,51.189999,51.200001,18665600,50.572247,"INTC" -"2018-07-12",52.049999,52.48,51.73,52.349998,20292700,51.708141,"INTC" -"2018-07-13",52.400002,52.419998,51.759998,52.220001,13749300,51.579739,"INTC" -"2018-07-16",52.150002,52.32,51.869999,52.009998,15951500,51.372314,"INTC" -"2018-07-17",51.049999,51.880001,51.009998,51.75,15754500,51.115501,"INTC" -"2018-07-18",51.869999,51.970001,51.470001,51.720001,14649000,51.085869,"INTC" -"2018-07-19",51.599998,52.009998,51.049999,51.98,15954600,51.342682,"INTC" -"2018-07-20",51.830002,52.07,51.330002,51.91,17380500,51.27354,"INTC" -"2018-07-23",51.77,52.5,51.330002,52.310001,15945500,51.668636,"INTC" -"2018-07-24",52.759998,53.299999,52.080002,52.18,17788700,51.54023,"INTC" -"2018-07-25",52.209999,52.450001,51.09,52.43,19854800,51.787163,"INTC" -"2018-07-26",52.450001,53.18,51.869999,52.16,28282500,51.520473,"INTC" -"2018-07-27",48.759998,49.200001,47.48,47.68,67816700,47.095402,"INTC" -"2018-07-30",47.630001,47.990002,46.43,47.689999,35696600,47.105278,"INTC" -"2018-07-31",48.240002,48.68,47.689999,48.099998,36581200,47.510254,"INTC" -"2018-08-01",48.060001,48.91,48,48.810001,28060700,48.211552,"INTC" -"2018-08-02",48.5,49.52,48.200001,49.48,26452500,48.873333,"INTC" -"2018-08-03",49.5,49.779999,49.169998,49.630001,22008200,49.021492,"INTC" -"2018-08-06",48.77,49.310001,48.32,49.299999,26669000,48.991684,"INTC" -"2018-08-07",49.43,49.830002,49.41,49.700001,28322700,49.389183,"INTC" -"2018-08-08",49.599998,50.130001,49.439999,49.959999,21990600,49.647552,"INTC" -"2018-08-09",49.860001,50.599998,49.720001,50.139999,23788200,49.826427,"INTC" -"2018-08-10",48.509998,49.169998,48.299999,48.849998,28712400,48.544495,"INTC" -"2018-08-13",48.919998,49.240002,48.380001,48.450001,17002700,48.146999,"INTC" -"2018-08-14",48.669998,48.759998,47.650002,48.119999,23061600,47.819061,"INTC" -"2018-08-15",47.779999,48,46.900002,47.459999,26739900,47.163189,"INTC" -"2018-08-16",47.75,47.950001,47.049999,47.169998,24358000,46.875,"INTC" -"2018-08-17",47,47.389999,46.330002,47.099998,26382000,46.805439,"INTC" -"2018-08-20",47.049999,47.119999,46.189999,46.5,24334000,46.209194,"INTC" -"2018-08-21",46.66,47.849998,46.639999,47.619999,19254300,47.322189,"INTC" -"2018-08-22",47.25,47.349998,46.919998,47.049999,23182500,46.755753,"INTC" -"2018-08-23",46.860001,47.169998,46.709999,46.98,31343200,46.686192,"INTC" -"2018-08-24",47.290001,47.889999,47.080002,47.66,18214700,47.361938,"INTC" -"2018-08-27",48,48.389999,47.630001,48.349998,17170300,48.047623,"INTC" -"2018-08-28",48.549999,48.790001,48.310001,48.57,13472400,48.266247,"INTC" -"2018-08-29",48.700001,48.860001,48.400002,48.75,13479100,48.445122,"INTC" -"2018-08-30",48.52,48.830002,48.09,48.240002,16418800,47.938313,"INTC" -"2018-08-31",47.959999,48.560001,47.919998,48.43,16484000,48.127125,"INTC" -"2018-09-04",48.380001,48.43,47.560001,47.959999,15682900,47.660061,"INTC" -"2018-09-05",47.75,48.119999,47.470001,47.720001,20857200,47.421566,"INTC" -"2018-09-06",47.759998,47.959999,47.209999,47.259998,19318100,46.964439,"INTC" -"2018-09-07",46.91,47.48,46.360001,46.450001,25958300,46.159508,"INTC" -"2018-09-10",46.560001,46.759998,46.23,46.299999,21522400,46.010445,"INTC" -"2018-09-11",46,46.029999,44.889999,44.93,32455300,44.649014,"INTC" -"2018-09-12",44.560001,44.98,44.060001,44.93,29778700,44.649014,"INTC" -"2018-09-13",45.68,45.849998,45.110001,45.57,18657100,45.285011,"INTC" -"2018-09-14",45.779999,45.970001,45.349998,45.540001,22998700,45.255199,"INTC" -"2018-09-17",45.290001,45.900002,45.189999,45.419998,17603200,45.135944,"INTC" -"2018-09-18",45.580002,46.529999,45.41,46.099998,20528100,45.811695,"INTC" -"2018-09-19",46.09,46.439999,45.889999,46.150002,15918900,45.861385,"INTC" -"2018-09-20",46.779999,47.360001,46.52,47.200001,21999300,46.904816,"INTC" -"2018-09-21",47.119999,47.419998,46.369999,46.66,52650600,46.368195,"INTC" -"2018-09-24",46.310001,47,46.150002,46.91,17847000,46.616631,"INTC" -"2018-09-25",46.220001,46.389999,45.799999,45.91,23389900,45.622883,"INTC" -"2018-09-26",46.040001,46.299999,45.580002,45.700001,23957700,45.414196,"INTC" -"2018-09-27",45.91,46.169998,45.73,45.880001,15415500,45.593071,"INTC" -"2018-09-28",45.619999,47.75,45.459999,47.290001,46223500,46.994255,"INTC" -"2018-10-01",46.790001,47.220001,46.200001,46.450001,23796200,46.159508,"INTC" -"2018-10-02",47.509998,48.880001,47.32,48.099998,42121100,47.799187,"INTC" -"2018-10-03",48.619999,49.720001,48.560001,48.759998,39211900,48.455059,"INTC" -"2018-10-04",48.84,48.860001,47.619999,48.130001,30108300,47.829002,"INTC" -"2018-10-05",48.23,48.34,46.66,47.029999,28901400,46.735878,"INTC" -"2018-10-08",46.959999,47.349998,46.52,47.029999,19376800,46.735878,"INTC" -"2018-10-09",47.18,47.619999,46.540001,46.549999,23285700,46.258881,"INTC" -"2018-10-10",46.060001,46.119999,44.799999,44.799999,43109500,44.519825,"INTC" -"2018-10-11",45.150002,45.610001,43.73,44.23,43648800,43.953388,"INTC" -"2018-10-12",45.27,45.34,44.23,44.880001,32087400,44.599327,"INTC" -"2018-10-15",44.630001,45.139999,44.439999,44.529999,21633000,44.251514,"INTC" -"2018-10-16",44.900002,46.009998,44.830002,45.939999,21472000,45.652695,"INTC" -"2018-10-17",46,46.330002,45.540001,45.889999,23124400,45.603008,"INTC" -"2018-10-18",45.650002,45.75,44.830002,44.970001,26638800,44.688763,"INTC" -"2018-10-19",45.02,45.18,43.860001,44,28368500,43.724827,"INTC" -"2018-10-22",44.5,45.34,44.099998,45.009998,34508800,44.728512,"INTC" -"2018-10-23",44.18,45.09,43.91,44.5,38590300,44.221703,"INTC" -"2018-10-24",44.16,44.360001,42.360001,42.419998,33631800,42.154709,"INTC" -"2018-10-25",43.540001,44.939999,43.279999,44.310001,48255300,44.03289,"INTC" -"2018-10-26",45.59,46.439999,44.700001,45.689999,67280400,45.404259,"INTC" -"2018-10-29",46.5,46.75,44.439999,45.400002,35732200,45.116074,"INTC" -"2018-10-30",45.529999,47.880001,45.459999,47.759998,43975200,47.461311,"INTC" -"2018-10-31",48.290001,48.560001,46.830002,46.880001,33369100,46.586819,"INTC" -"2018-11-01",46.950001,48.470001,46.860001,48.220001,28335300,47.918438,"INTC" -"2018-11-02",48.130001,48.25,46.75,47.110001,30759800,46.81538,"INTC" -"2018-11-05",47.34,48.25,46.919998,47.970001,23751200,47.670002,"INTC" -"2018-11-06",47.799999,47.919998,47.029999,47.25,23839600,47.25,"INTC" -"2018-11-07",47.630001,48.75,47.59,48.720001,29905500,48.720001,"INTC" -"2010-01-04",30.620001,31.1,30.59,30.950001,38409100,24.827723,"MSFT" -"2010-01-05",30.85,31.1,30.639999,30.959999,49749600,24.835745,"MSFT" -"2010-01-06",30.879999,31.08,30.52,30.77,58182400,24.683319,"MSFT" -"2010-01-07",30.629999,30.700001,30.190001,30.450001,50559700,24.42662,"MSFT" -"2010-01-08",30.280001,30.879999,30.24,30.66,51197400,24.595085,"MSFT" -"2010-01-11",30.709999,30.76,30.120001,30.27,68754700,24.282234,"MSFT" -"2010-01-12",30.15,30.4,29.91,30.07,65912100,24.12179,"MSFT" -"2010-01-13",30.26,30.52,30.01,30.35,51863500,24.346409,"MSFT" -"2010-01-14",30.309999,31.1,30.26,30.959999,63228100,24.835745,"MSFT" -"2010-01-15",31.08,31.24,30.709999,30.860001,79913200,24.755524,"MSFT" -"2010-01-19",30.75,31.24,30.68,31.1,46575700,24.948053,"MSFT" -"2010-01-20",30.809999,30.940001,30.309999,30.59,54849500,24.538933,"MSFT" -"2010-01-21",30.610001,30.719999,30,30.01,73086700,24.073666,"MSFT" -"2010-01-22",30,30.200001,28.84,28.959999,102004600,23.231369,"MSFT" -"2010-01-25",29.24,29.66,29.1,29.32,63373000,23.520159,"MSFT" -"2010-01-26",29.200001,29.85,29.09,29.5,66639900,23.664547,"MSFT" -"2010-01-27",29.35,29.82,29.02,29.67,63949500,23.800926,"MSFT" -"2010-01-28",29.84,29.870001,28.889999,29.16,117513700,23.3918,"MSFT" -"2010-01-29",29.9,29.92,27.66,28.18,193888500,22.605659,"MSFT" -"2010-02-01",28.389999,28.48,27.92,28.41,85931100,22.790159,"MSFT" -"2010-02-02",28.370001,28.5,28.139999,28.459999,54413700,22.830275,"MSFT" -"2010-02-03",28.26,28.790001,28.120001,28.629999,61397900,22.966642,"MSFT" -"2010-02-04",28.379999,28.5,27.809999,27.84,77850000,22.332918,"MSFT" -"2010-02-05",28,28.280001,27.57,28.02,80960100,22.477314,"MSFT" -"2010-02-08",28.01,28.08,27.57,27.719999,52820600,22.236654,"MSFT" -"2010-02-09",27.969999,28.34,27.75,28.01,59195800,22.469294,"MSFT" -"2010-02-10",28.030001,28.24,27.84,27.99,48591300,22.453243,"MSFT" -"2010-02-11",27.93,28.4,27.700001,28.120001,65993700,22.557535,"MSFT" -"2010-02-12",27.809999,28.059999,27.58,27.93,81117200,22.405117,"MSFT" -"2010-02-16",28.129999,28.370001,28.02,28.35,51935600,22.848379,"MSFT" -"2010-02-17",28.530001,28.65,28.360001,28.59,45882900,23.041807,"MSFT" -"2010-02-18",28.59,29.030001,28.51,28.969999,42856500,23.348061,"MSFT" -"2010-02-19",28.790001,28.92,28.690001,28.77,44451800,23.186869,"MSFT" -"2010-02-22",28.84,28.940001,28.65,28.73,36707100,23.154634,"MSFT" -"2010-02-23",28.68,28.83,28.09,28.33,52266200,22.832262,"MSFT" -"2010-02-24",28.52,28.790001,28.379999,28.629999,43165900,23.074039,"MSFT" -"2010-02-25",28.27,28.65,28.02,28.6,48735300,23.049862,"MSFT" -"2010-02-26",28.65,28.85,28.51,28.67,40370600,23.106277,"MSFT" -"2010-03-01",28.77,29.049999,28.530001,29.02,43805400,23.388363,"MSFT" -"2010-03-02",29.08,29.299999,28.24,28.459999,93123900,22.937031,"MSFT" -"2010-03-03",28.51,28.610001,28.35,28.459999,48442100,22.937031,"MSFT" -"2010-03-04",28.459999,28.65,28.27,28.629999,42890600,23.074039,"MSFT" -"2010-03-05",28.66,28.68,28.42,28.59,56001800,23.041807,"MSFT" -"2010-03-08",28.52,28.93,28.5,28.629999,39414500,23.074039,"MSFT" -"2010-03-09",28.559999,29.110001,28.549999,28.799999,50271600,23.21105,"MSFT" -"2010-03-10",28.860001,29.110001,28.799999,28.969999,44891400,23.348061,"MSFT" -"2010-03-11",28.889999,29.190001,28.85,29.18,35349700,23.517309,"MSFT" -"2010-03-12",29.32,29.379999,29.040001,29.27,31700200,23.58984,"MSFT" -"2010-03-15",29.18,29.370001,29.01,29.290001,37512000,23.605959,"MSFT" -"2010-03-16",29.42,29.49,29.200001,29.370001,36723500,23.670443,"MSFT" -"2010-03-17",29.5,29.870001,29.4,29.629999,50385700,23.879978,"MSFT" -"2010-03-18",29.629999,29.719999,29.5,29.610001,43845200,23.863861,"MSFT" -"2010-03-19",29.76,29.9,29.35,29.59,81332100,23.847746,"MSFT" -"2010-03-22",29.5,29.700001,29.389999,29.6,37718200,23.855804,"MSFT" -"2010-03-23",29.59,29.9,29.41,29.879999,42026600,24.08147,"MSFT" -"2010-03-24",29.719999,29.85,29.6,29.65,33987700,23.896103,"MSFT" -"2010-03-25",29.83,30.57,29.799999,30.01,73168700,24.186245,"MSFT" -"2010-03-26",30.09,30.200001,29.59,29.66,55595500,23.904158,"MSFT" -"2010-03-29",29.709999,29.82,29.549999,29.59,33336000,23.847746,"MSFT" -"2010-03-30",29.629999,29.860001,29.5,29.77,34954800,23.992813,"MSFT" -"2010-03-31",29.639999,29.719999,29.17,29.290001,63760000,23.605959,"MSFT" -"2010-04-01",29.35,29.540001,28.620001,29.16,74768100,23.501186,"MSFT" -"2010-04-05",29.129999,29.43,29.030001,29.27,34331200,23.58984,"MSFT" -"2010-04-06",29.15,29.58,28.98,29.32,47366800,23.630144,"MSFT" -"2010-04-07",29.16,29.559999,29.139999,29.35,58318800,23.654312,"MSFT" -"2010-04-08",29.32,29.98,29.299999,29.92,63713800,24.113705,"MSFT" -"2010-04-09",29.950001,30.41,29.9,30.34,54752500,24.4522,"MSFT" -"2010-04-12",30.25,30.49,30.209999,30.32,37068800,24.436079,"MSFT" -"2010-04-13",30.15,30.5,30.129999,30.450001,41374600,24.540852,"MSFT" -"2010-04-14",30.790001,31,30.66,30.82,68941200,24.839054,"MSFT" -"2010-04-15",30.82,30.950001,30.709999,30.870001,52745400,24.879347,"MSFT" -"2010-04-16",30.790001,30.98,30.6,30.67,88703100,24.718164,"MSFT" -"2010-04-19",30.77,31.25,30.76,31.040001,64970300,25.016354,"MSFT" -"2010-04-20",31.219999,31.440001,31.129999,31.360001,52199500,25.274254,"MSFT" -"2010-04-21",31.33,31.5,31.23,31.33,55343100,25.25008,"MSFT" -"2010-04-22",31.040001,31.530001,30.9,31.389999,84847600,25.298435,"MSFT" -"2010-04-23",31.120001,31.58,30.65,30.959999,126766600,24.951883,"MSFT" -"2010-04-26",31,31.280001,30.860001,31.110001,63649300,25.072773,"MSFT" -"2010-04-27",30.950001,31.25,30.75,30.85,68730900,24.86323,"MSFT" -"2010-04-28",30.92,31,30.620001,30.91,64557900,24.911583,"MSFT" -"2010-04-29",30.93,31.43,30.67,31,52665200,24.984119,"MSFT" -"2010-04-30",31.07,31.08,30.52,30.540001,63214800,24.613388,"MSFT" -"2010-05-03",30.67,31.059999,30.58,30.860001,43989500,24.871284,"MSFT" -"2010-05-04",30.52,30.549999,29.75,30.129999,82085600,24.282953,"MSFT" -"2010-05-05",29.77,30.09,29.690001,29.85,66833800,24.057289,"MSFT" -"2010-05-06",29.59,29.879999,27.91,28.98,128613000,23.356125,"MSFT" -"2010-05-07",28.93,28.950001,27.32,28.209999,173718100,22.735546,"MSFT" -"2010-05-10",29.01,29.48,28.709999,28.940001,86653300,23.323887,"MSFT" -"2010-05-11",28.68,29.65,28.57,28.879999,63789400,23.275524,"MSFT" -"2010-05-12",28.98,29.58,28.92,29.440001,47146800,23.726858,"MSFT" -"2010-05-13",29.26,29.73,29.18,29.24,45188800,23.565668,"MSFT" -"2010-05-14",29.200001,29.209999,28.639999,28.93,63334000,23.315821,"MSFT" -"2010-05-17",29.120001,29.23,28.450001,28.940001,46053300,23.323887,"MSFT" -"2010-05-18",28.870001,29,28.4,28.6,52690600,23.153868,"MSFT" -"2010-05-19",28.52,28.690001,27.790001,28.24,61746700,22.862421,"MSFT" -"2010-05-20",27.65,27.84,27.040001,27.110001,87991100,21.947605,"MSFT" -"2010-05-21",26.629999,27.110001,26.440001,26.84,117596300,21.729013,"MSFT" -"2010-05-24",26.85,26.860001,26.26,26.27,73711700,21.267563,"MSFT" -"2010-05-25",25.65,26.33,25.379999,26.07,98373600,21.105642,"MSFT" -"2010-05-26",26.23,26.610001,24.559999,25.01,176684100,20.247492,"MSFT" -"2010-05-27",25.73,26.360001,25.73,26,136433600,21.048973,"MSFT" -"2010-05-28",25.84,26.120001,25.66,25.799999,67496900,20.887058,"MSFT" -"2010-06-01",25.530001,26.309999,25.52,25.889999,76152400,20.959919,"MSFT" -"2010-06-02",26.059999,26.48,25.73,26.459999,65718800,21.421381,"MSFT" -"2010-06-03",26.549999,26.93,26.41,26.860001,67837000,21.745207,"MSFT" -"2010-06-04",26.1,26.57,25.620001,25.790001,89832200,20.878965,"MSFT" -"2010-06-07",25.82,25.83,25.24,25.290001,80456200,20.474173,"MSFT" -"2010-06-08",25.25,25.26,24.65,25.110001,87355000,20.328453,"MSFT" -"2010-06-09",25.219999,25.52,24.75,24.790001,87794000,20.069387,"MSFT" -"2010-06-10",25.129999,25.15,24.780001,25,78930900,20.239399,"MSFT" -"2010-06-11",25.040001,25.719999,24.77,25.66,68057700,20.773712,"MSFT" -"2010-06-14",25.860001,25.959999,25.469999,25.5,50972400,20.644184,"MSFT" -"2010-06-15",25.75,26.65,25.74,26.58,81641500,21.518526,"MSFT" -"2010-06-16",26.469999,26.58,26.23,26.32,48698000,21.308039,"MSFT" -"2010-06-17",26.559999,26.67,26.040001,26.370001,47995500,21.348515,"MSFT" -"2010-06-18",26.370001,26.530001,26.17,26.440001,52075600,21.405188,"MSFT" -"2010-06-21",26.780001,26.889999,25.889999,25.950001,54625300,21.008493,"MSFT" -"2010-06-22",26.16,26.450001,25.76,25.77,55985400,20.862772,"MSFT" -"2010-06-23",25.780001,25.780001,25.219999,25.309999,61466200,20.490368,"MSFT" -"2010-06-24",25.459999,25.719999,24.93,25,85243400,20.239399,"MSFT" -"2010-06-25",25.049999,25.110001,24.309999,24.530001,156256700,19.858896,"MSFT" -"2010-06-28",24.51,24.610001,24.120001,24.309999,73784800,19.680792,"MSFT" -"2010-06-29",24.129999,24.200001,23.110001,23.309999,119882100,18.87122,"MSFT" -"2010-06-30",23.299999,23.68,22.950001,23.01,81050500,18.628342,"MSFT" -"2010-07-01",23.09,23.32,22.73,23.16,92239400,18.749784,"MSFT" -"2010-07-02",23.360001,23.48,23.049999,23.27,62485100,18.838833,"MSFT" -"2010-07-06",23.700001,24.09,23.58,23.82,73592000,19.284101,"MSFT" -"2010-07-07",23.82,24.32,23.610001,24.299999,79965300,19.672697,"MSFT" -"2010-07-08",24.6,24.620001,23.969999,24.41,50758100,19.761745,"MSFT" -"2010-07-09",24.33,24.41,24.15,24.27,53806100,19.648405,"MSFT" -"2010-07-12",24.43,24.889999,24.42,24.83,49854200,20.101772,"MSFT" -"2010-07-13",25.139999,25.299999,24.9,25.129999,61928700,20.344646,"MSFT" -"2010-07-14",25.5,25.610001,25.120001,25.440001,72808100,20.59561,"MSFT" -"2010-07-15",25.5,25.59,24.98,25.51,56934700,20.652281,"MSFT" -"2010-07-16",25.51,25.639999,24.879999,24.889999,65064800,20.150343,"MSFT" -"2010-07-19",24.959999,25.299999,24.91,25.23,38181800,20.425602,"MSFT" -"2010-07-20",24.860001,25.48,24.700001,25.48,45530700,20.627995,"MSFT" -"2010-07-21",25.6,25.65,24.98,25.120001,73297300,20.336548,"MSFT" -"2010-07-22",25.51,25.99,25.469999,25.84,73016400,20.919439,"MSFT" -"2010-07-23",25.84,26.02,25.25,25.809999,108520100,20.895153,"MSFT" -"2010-07-26",25.860001,26.200001,25.799999,26.1,67249900,21.129932,"MSFT" -"2010-07-27",26.139999,26.24,25.959999,26.16,60672100,21.178505,"MSFT" -"2010-07-28",26.07,26.190001,25.83,25.950001,69704800,21.008493,"MSFT" -"2010-07-29",26.129999,26.41,25.6,26.030001,69446200,21.073259,"MSFT" -"2010-07-30",25.75,25.84,25.35,25.809999,83534800,20.895153,"MSFT" -"2010-08-02",25.99,26.379999,25.75,26.33,55044600,21.316135,"MSFT" -"2010-08-03",26.200001,26.35,25.969999,26.16,56877700,21.178505,"MSFT" -"2010-08-04",26.15,26.24,25.440001,25.73,78531900,20.830383,"MSFT" -"2010-08-05",25.49,25.58,25.209999,25.370001,64922100,20.538944,"MSFT" -"2010-08-06",25.18,25.559999,25.02,25.549999,55982100,20.684664,"MSFT" -"2010-08-09",25.549999,25.73,25.370001,25.610001,57096500,20.733238,"MSFT" -"2010-08-10",25.33,25.34,24.879999,25.07,87257700,20.296061,"MSFT" -"2010-08-11",24.68,24.9,24.559999,24.860001,76746900,20.126064,"MSFT" -"2010-08-12",24.42,24.68,24.360001,24.49,70240500,19.826515,"MSFT" -"2010-08-13",24.35,24.67,24.24,24.4,45263500,19.753656,"MSFT" -"2010-08-16",24.360001,24.610001,24.299999,24.5,40909700,19.834608,"MSFT" -"2010-08-17",24.709999,24.959999,24.6,24.709999,52912600,20.111336,"MSFT" -"2010-08-18",24.68,24.950001,24.41,24.82,46818900,20.200863,"MSFT" -"2010-08-19",24.620001,24.74,24.209999,24.440001,54064600,19.891582,"MSFT" -"2010-08-20",24.309999,24.4,24.200001,24.23,49560100,19.720663,"MSFT" -"2010-08-23",24.440001,24.639999,24.24,24.280001,51643000,19.761362,"MSFT" -"2010-08-24",24.09,24.35,24,24.040001,66522500,19.566027,"MSFT" -"2010-08-25",24,24.219999,23.870001,24.1,47404800,19.614857,"MSFT" -"2010-08-26",24.09,24.190001,23.790001,23.82,49105300,19.386967,"MSFT" -"2010-08-27",23.879999,24.02,23.51,23.93,60939400,19.476496,"MSFT" -"2010-08-30",23.74,23.82,23.6,23.639999,45453100,19.240465,"MSFT" -"2010-08-31",23.6,23.73,23.32,23.469999,66074600,19.102102,"MSFT" -"2010-09-01",23.67,23.950001,23.540001,23.9,65235900,19.452082,"MSFT" -"2010-09-02",23.879999,23.950001,23.709999,23.940001,48837100,19.484636,"MSFT" -"2010-09-03",24.24,24.450001,24.200001,24.290001,64189100,19.769503,"MSFT" -"2010-09-07",24.1,24.299999,23.92,23.959999,51928700,19.500914,"MSFT" -"2010-09-08",24.07,24.200001,23.74,23.93,65512400,19.476496,"MSFT" -"2010-09-09",24.190001,24.209999,23.99,24.01,46028900,19.541607,"MSFT" -"2010-09-10",23.98,24.030001,23.790001,23.85,58284300,19.411386,"MSFT" -"2010-09-13",24.200001,25.290001,24.09,25.110001,114680400,20.436895,"MSFT" -"2010-09-14",25.040001,25.35,24.889999,25.030001,87160400,20.371782,"MSFT" -"2010-09-15",25.1,25.219999,24.92,25.120001,56201900,20.445034,"MSFT" -"2010-09-16",25.059999,25.370001,25.049999,25.33,44548300,20.615952,"MSFT" -"2010-09-17",25.4,25.530001,25.08,25.219999,70341600,20.526423,"MSFT" -"2010-09-20",25.280001,25.52,25.110001,25.43,49838700,20.69734,"MSFT" -"2010-09-21",25.42,25.42,25.08,25.15,52675700,20.469446,"MSFT" -"2010-09-22",24.889999,24.969999,24.360001,24.610001,94299400,20.029943,"MSFT" -"2010-09-23",24.51,24.59,24.360001,24.43,46201800,19.883444,"MSFT" -"2010-09-24",24.639999,24.799999,24.58,24.780001,51948800,20.168306,"MSFT" -"2010-09-27",24.85,24.99,24.59,24.73,43603300,20.127613,"MSFT" -"2010-09-28",24.799999,24.9,24.35,24.68,56041200,20.086922,"MSFT" -"2010-09-29",24.629999,24.66,24.4,24.5,44318900,19.940414,"MSFT" -"2010-09-30",24.610001,24.83,24.360001,24.49,61262700,19.93228,"MSFT" -"2010-10-01",24.77,24.82,24.299999,24.379999,62672300,19.842747,"MSFT" -"2010-10-04",23.959999,23.99,23.780001,23.91,98143400,19.46022,"MSFT" -"2010-10-05",24.059999,24.450001,23.91,24.35,78152900,19.818336,"MSFT" -"2010-10-06",24.32,24.540001,24.129999,24.43,50489700,19.883444,"MSFT" -"2010-10-07",24.620001,24.75,24.280001,24.530001,50096100,19.964832,"MSFT" -"2010-10-08",24.620001,24.65,24.370001,24.57,41327800,19.997391,"MSFT" -"2010-10-11",24.74,24.74,24.5,24.59,27587800,20.013666,"MSFT" -"2010-10-12",24.65,24.93,24.43,24.83,50141500,20.209003,"MSFT" -"2010-10-13",25.02,25.540001,24.889999,25.34,75336500,20.624084,"MSFT" -"2010-10-14",25.290001,25.34,25,25.23,51949100,20.534563,"MSFT" -"2010-10-15",25.360001,25.549999,25.23,25.540001,68954800,20.786871,"MSFT" -"2010-10-18",25.59,25.950001,25.450001,25.82,48330500,21.014759,"MSFT" -"2010-10-19",25.27,25.370001,24.950001,25.1,66150900,20.428751,"MSFT" -"2010-10-20",25.26,25.4,25.1,25.309999,56283600,20.59967,"MSFT" -"2010-10-21",25.4,25.540001,25.049999,25.42,50032400,20.689196,"MSFT" -"2010-10-22",25.52,25.540001,25.27,25.379999,25837900,20.656639,"MSFT" -"2010-10-25",25.24,25.35,25.17,25.190001,50912400,20.502003,"MSFT" -"2010-10-26",25.120001,25.969999,25.059999,25.9,69304200,21.079863,"MSFT" -"2010-10-27",25.790001,26.110001,25.620001,26.049999,64805500,21.201952,"MSFT" -"2010-10-28",26.209999,26.379999,25.92,26.280001,80730300,21.389151,"MSFT" -"2010-10-29",27.15,27.200001,26.48,26.67,114193200,21.706566,"MSFT" -"2010-11-01",26.879999,27.219999,26.700001,26.950001,61912100,21.934458,"MSFT" -"2010-11-02",27.059999,27.42,27.02,27.389999,54402100,22.292576,"MSFT" -"2010-11-03",27.459999,27.49,26.959999,27.030001,110255300,21.999565,"MSFT" -"2010-11-04",27.41,27.43,27.01,27.139999,93599300,22.089098,"MSFT" -"2010-11-05",27.17,27.190001,26.530001,26.85,110953700,21.853069,"MSFT" -"2010-11-08",26.68,28.870001,26.58,26.809999,71670800,21.820509,"MSFT" -"2010-11-09",26.809999,27.110001,26.709999,26.950001,58538600,21.934458,"MSFT" -"2010-11-10",27.01,27.08,26.809999,26.940001,52277300,21.926321,"MSFT" -"2010-11-11",26.68,26.719999,26.280001,26.68,62073100,21.714705,"MSFT" -"2010-11-12",26.469999,26.52,26.1,26.27,64962200,21.381008,"MSFT" -"2010-11-15",26.33,26.5,26.17,26.200001,51794600,21.324032,"MSFT" -"2010-11-16",26.040001,26.040001,25.65,25.809999,65339200,21.135693,"MSFT" -"2010-11-17",25.9,25.91,25.549999,25.57,58299700,20.939154,"MSFT" -"2010-11-18",25.709999,26.08,25.610001,25.84,59514000,21.160257,"MSFT" -"2010-11-19",25.799999,25.83,25.6,25.690001,52423200,21.037426,"MSFT" -"2010-11-22",25.65,25.74,25.440001,25.73,53350500,21.070177,"MSFT" -"2010-11-23",25.57,25.6,25.09,25.120001,69742500,20.570652,"MSFT" -"2010-11-24",25.200001,25.459999,25.16,25.370001,56825900,20.775373,"MSFT" -"2010-11-26",25.209999,25.41,25.17,25.25,21356500,20.677105,"MSFT" -"2010-11-29",25.190001,25.42,24.93,25.309999,56603600,20.726244,"MSFT" -"2010-11-30",25.049999,25.469999,25,25.26,75282100,20.685299,"MSFT" -"2010-12-01",25.57,26.25,25.559999,26.040001,74123500,21.324032,"MSFT" -"2010-12-02",26.24,26.98,26.200001,26.889999,91759200,22.020103,"MSFT" -"2010-12-03",26.809999,27.059999,26.780001,27.02,52622000,22.126554,"MSFT" -"2010-12-06",26.93,26.98,26.76,26.84,36264200,21.979149,"MSFT" -"2010-12-07",27.08,27.129999,26.85,26.870001,57860500,22.003719,"MSFT" -"2010-12-08",26.83,27.24,26.799999,27.23,41666800,22.298523,"MSFT" -"2010-12-09",27.280001,27.34,27.01,27.08,47148300,22.17569,"MSFT" -"2010-12-10",27.190001,27.4,27.110001,27.34,37625800,22.388597,"MSFT" -"2010-12-13",27.27,27.450001,27.17,27.25,47943900,22.314898,"MSFT" -"2010-12-14",27.309999,27.75,27.26,27.620001,64070500,22.617893,"MSFT" -"2010-12-15",27.530001,27.99,27.530001,27.85,69634200,22.80624,"MSFT" -"2010-12-16",27.76,27.99,27.66,27.99,57680200,22.920885,"MSFT" -"2010-12-17",27.92,28.09,27.75,27.9,87456500,22.847181,"MSFT" -"2010-12-20",27.950001,27.99,27.68,27.809999,52811000,22.773489,"MSFT" -"2010-12-21",27.85,28.139999,27.76,28.07,38153000,22.986389,"MSFT" -"2010-12-22",28.01,28.4,27.98,28.190001,42252300,23.08466,"MSFT" -"2010-12-23",27.969999,28.32,27.959999,28.299999,24902500,23.174734,"MSFT" -"2010-12-27",28.120001,28.200001,27.879999,28.07,21652800,22.986389,"MSFT" -"2010-12-28",27.969999,28.17,27.959999,28.01,23042200,22.93726,"MSFT" -"2010-12-29",27.940001,28.120001,27.879999,27.969999,19502500,22.904507,"MSFT" -"2010-12-30",27.92,28,27.780001,27.85,20786100,22.80624,"MSFT" -"2010-12-31",27.799999,27.92,27.629999,27.91,24752000,22.855371,"MSFT" -"2011-01-03",28.049999,28.18,27.92,27.98,53443800,22.912699,"MSFT" -"2011-01-04",27.940001,28.17,27.85,28.09,54405600,23.002779,"MSFT" -"2011-01-05",27.9,28.01,27.77,28,58998700,22.929071,"MSFT" -"2011-01-06",28.040001,28.85,27.860001,28.82,88026300,23.600565,"MSFT" -"2011-01-07",28.639999,28.74,28.25,28.6,73762000,23.420408,"MSFT" -"2011-01-10",28.26,28.4,28.040001,28.219999,57573600,23.109228,"MSFT" -"2011-01-11",28.200001,28.25,28.049999,28.110001,50298900,23.019156,"MSFT" -"2011-01-12",28.120001,28.59,28.07,28.549999,52631100,23.379471,"MSFT" -"2011-01-13",28.33,28.389999,28.01,28.190001,67077600,23.08466,"MSFT" -"2011-01-14",28.08,28.379999,27.91,28.299999,62688400,23.174734,"MSFT" -"2011-01-18",28.16,28.74,28.139999,28.66,53322700,23.469542,"MSFT" -"2011-01-19",28.459999,28.68,28.27,28.469999,50005900,23.31395,"MSFT" -"2011-01-20",28.5,28.549999,28.129999,28.35,58613600,23.215685,"MSFT" -"2011-01-21",28.4,28.43,28.02,28.02,58080300,22.945452,"MSFT" -"2011-01-24",28.02,28.559999,27.99,28.379999,52047800,23.240253,"MSFT" -"2011-01-25",28.139999,28.450001,28.120001,28.450001,42436600,23.297577,"MSFT" -"2011-01-26",28.51,28.99,28.5,28.780001,74628800,23.567814,"MSFT" -"2011-01-27",28.75,29.459999,28.49,28.870001,146938600,23.641508,"MSFT" -"2011-01-28",28.9,28.93,27.450001,27.75,141249400,22.724344,"MSFT" -"2011-01-31",27.77,27.9,27.42,27.73,65029000,22.707973,"MSFT" -"2011-02-01",27.799999,28.059999,27.610001,27.99,62810700,22.920885,"MSFT" -"2011-02-02",27.93,28.110001,27.879999,27.940001,45824000,22.87994,"MSFT" -"2011-02-03",27.969999,27.969999,27.540001,27.65,60340100,22.642462,"MSFT" -"2011-02-04",27.700001,27.84,27.51,27.77,40412200,22.740723,"MSFT" -"2011-02-07",27.799999,28.34,27.790001,28.200001,68980900,23.092848,"MSFT" -"2011-02-08",28.1,28.34,28.049999,28.280001,34904200,23.158361,"MSFT" -"2011-02-09",28.190001,28.26,27.91,27.969999,52905100,22.904507,"MSFT" -"2011-02-10",27.93,27.940001,27.290001,27.5,76672400,22.519625,"MSFT" -"2011-02-11",27.76,27.809999,27.07,27.25,83939700,22.314898,"MSFT" -"2011-02-14",27.209999,27.27,26.950001,27.23,56766200,22.298523,"MSFT" -"2011-02-15",27.040001,27.33,26.950001,26.959999,44116500,22.207907,"MSFT" -"2011-02-16",27.049999,27.07,26.6,27.02,70817900,22.257338,"MSFT" -"2011-02-17",26.969999,27.370001,26.91,27.209999,57207300,22.413845,"MSFT" -"2011-02-18",27.129999,27.209999,26.99,27.059999,68667800,22.290281,"MSFT" -"2011-02-22",26.780001,27.1,26.52,26.59,60889000,21.903131,"MSFT" -"2011-02-23",26.530001,26.860001,26.43,26.59,60234100,21.903131,"MSFT" -"2011-02-24",26.639999,27.059999,26.5,26.77,64494200,22.051401,"MSFT" -"2011-02-25",26.91,26.950001,26.5,26.549999,53006300,21.870182,"MSFT" -"2011-02-28",26.690001,26.860001,26.51,26.58,51379900,21.894892,"MSFT" -"2011-03-01",26.6,26.780001,26.15,26.16,60055000,21.548925,"MSFT" -"2011-03-02",26.110001,26.370001,26.040001,26.08,48658200,21.483025,"MSFT" -"2011-03-03",26.26,26.4,26.18,26.200001,68271500,21.581873,"MSFT" -"2011-03-04",26.219999,26.24,25.799999,25.950001,70437200,21.375937,"MSFT" -"2011-03-07",26.129999,26.27,25.549999,25.719999,64980400,21.186478,"MSFT" -"2011-03-08",25.77,26.02,25.65,25.91,50549800,21.342991,"MSFT" -"2011-03-09",25.809999,25.98,25.66,25.889999,39789100,21.326517,"MSFT" -"2011-03-10",25.620001,25.709999,25.35,25.41,66549500,20.931126,"MSFT" -"2011-03-11",25.41,25.85,25.360001,25.68,49905800,21.15353,"MSFT" -"2011-03-14",25.49,25.76,25.35,25.690001,54473400,21.161772,"MSFT" -"2011-03-15",25.08,25.469999,25,25.389999,76067300,20.914648,"MSFT" -"2011-03-16",25.219999,25.280001,24.68,24.790001,100725400,20.420408,"MSFT" -"2011-03-17",25.059999,25.219999,24.75,24.780001,62497000,20.412167,"MSFT" -"2011-03-18",25.059999,25.18,24.799999,24.799999,85486700,20.428648,"MSFT" -"2011-03-21",25.18,25.58,25.15,25.33,46878100,20.865227,"MSFT" -"2011-03-22",25.299999,25.459999,25.23,25.299999,30895600,20.840508,"MSFT" -"2011-03-23",25.23,25.610001,25.18,25.540001,43969000,21.03821,"MSFT" -"2011-03-24",25.6,25.870001,25.5,25.809999,38696700,21.260616,"MSFT" -"2011-03-25",25.93,25.950001,25.59,25.620001,57029800,21.104105,"MSFT" -"2011-03-28",25.66,25.719999,25.379999,25.41,48973200,20.931126,"MSFT" -"2011-03-29",25.34,25.52,25.299999,25.49,40763500,20.997019,"MSFT" -"2011-03-30",25.6,25.719999,25.5,25.610001,41999300,21.095867,"MSFT" -"2011-03-31",25.6,25.68,25.34,25.389999,63233700,20.914648,"MSFT" -"2011-04-01",25.530001,25.530001,25.309999,25.48,63114200,20.988783,"MSFT" -"2011-04-04",25.450001,25.66,25.41,25.549999,35433700,21.046442,"MSFT" -"2011-04-05",25.82,26.18,25.74,25.780001,73651100,21.235903,"MSFT" -"2011-04-06",25.98,26.309999,25.860001,26.15,65581400,21.540688,"MSFT" -"2011-04-07",26.190001,26.26,25.969999,26.200001,46134700,21.581873,"MSFT" -"2011-04-08",26.17,26.280001,25.959999,26.07,39887600,21.474785,"MSFT" -"2011-04-11",26.190001,26.25,25.799999,25.98,34286300,21.400654,"MSFT" -"2011-04-12",25.83,25.85,25.549999,25.639999,36920400,21.120583,"MSFT" -"2011-04-13",25.65,25.870001,25.559999,25.629999,38144700,21.112347,"MSFT" -"2011-04-14",25.42,25.440001,25.09,25.42,55239900,20.93936,"MSFT" -"2011-04-15",25.459999,25.559999,25.18,25.370001,65080400,20.89817,"MSFT" -"2011-04-18",25.1,25.280001,24.719999,25.08,58045100,20.65929,"MSFT" -"2011-04-19",25,25.17,24.870001,25.15,38892400,20.716948,"MSFT" -"2011-04-20",25.540001,26,25.51,25.76,61608600,21.219431,"MSFT" -"2011-04-21",25.790001,25.889999,25.360001,25.52,46892300,21.021734,"MSFT" -"2011-04-25",25.559999,25.620001,25.34,25.610001,33525100,21.095867,"MSFT" -"2011-04-26",25.74,26.440001,25.67,26.190001,69200000,21.573635,"MSFT" -"2011-04-27",26.299999,26.389999,26.129999,26.379999,52689000,21.730145,"MSFT" -"2011-04-28",26.459999,26.870001,26.4,26.709999,80200000,22.001978,"MSFT" -"2011-04-29",26.549999,26.639999,25.360001,25.92,319317900,21.351227,"MSFT" -"2011-05-02",25.940001,26,25.48,25.66,89825600,21.137056,"MSFT" -"2011-05-03",25.6,25.85,25.49,25.809999,71892900,21.260616,"MSFT" -"2011-05-04",25.85,26.25,25.790001,26.059999,73292300,21.466553,"MSFT" -"2011-05-05",26.049999,26.08,25.68,25.790001,55600000,21.244139,"MSFT" -"2011-05-06",26.07,26.219999,25.75,25.870001,55993000,21.310041,"MSFT" -"2011-05-09",25.799999,25.959999,25.67,25.83,38696400,21.277092,"MSFT" -"2011-05-10",25.379999,25.85,25.25,25.67,120798700,21.145294,"MSFT" -"2011-05-11",25.65,25.66,25.209999,25.360001,78600000,20.889936,"MSFT" -"2011-05-12",25.35,25.389999,25.1,25.32,77400000,20.856983,"MSFT" -"2011-05-13",25.280001,25.32,24.950001,25.030001,66812300,20.618097,"MSFT" -"2011-05-16",24.959999,25.07,24.5,24.57,91350900,20.239183,"MSFT" -"2011-05-17",24.4,24.700001,24.27,24.52,82882100,20.330385,"MSFT" -"2011-05-18",24.530001,24.74,24.25,24.690001,53931100,20.471342,"MSFT" -"2011-05-19",24.85,24.879999,24.5,24.719999,37783600,20.496214,"MSFT" -"2011-05-20",24.719999,24.870001,24.440001,24.49,45451500,20.305515,"MSFT" -"2011-05-23",24.209999,24.25,24.030001,24.17,52692500,20.04019,"MSFT" -"2011-05-24",24.200001,24.290001,24.040001,24.15,47691800,20.023613,"MSFT" -"2011-05-25",24.17,24.309999,24.16,24.190001,34904200,20.056776,"MSFT" -"2011-05-26",24.35,25.030001,24.32,24.67,78016600,20.454754,"MSFT" -"2011-05-27",24.68,24.9,24.65,24.76,50251000,20.529385,"MSFT" -"2011-05-31",24.959999,25.059999,24.700001,25.01,60196300,20.73666,"MSFT" -"2011-06-01",24.99,25.1,24.370001,24.43,74033500,20.25577,"MSFT" -"2011-06-02",24.49,24.65,24.18,24.219999,51487800,20.08165,"MSFT" -"2011-06-03",24.049999,24.139999,23.84,23.91,60697700,19.824619,"MSFT" -"2011-06-06",23.889999,24.25,23.77,24.01,54778700,19.907528,"MSFT" -"2011-06-07",24.09,24.17,23.9,24.059999,41112600,19.948988,"MSFT" -"2011-06-08",23.9,24.02,23.860001,23.940001,42205000,19.849495,"MSFT" -"2011-06-09",24.01,24.040001,23.82,23.959999,42878700,19.866072,"MSFT" -"2011-06-10",24.02,24.02,23.690001,23.709999,49327200,19.658789,"MSFT" -"2011-06-13",23.790001,24.190001,23.700001,24.040001,47572500,19.932407,"MSFT" -"2011-06-14",24.299999,24.450001,24.190001,24.219999,42894500,20.08165,"MSFT" -"2011-06-15",24,24.01,23.67,23.74,49410200,19.683664,"MSFT" -"2011-06-16",23.75,24.1,23.65,24,57184100,19.899233,"MSFT" -"2011-06-17",24.219999,24.299999,23.98,24.26,83320400,20.114815,"MSFT" -"2011-06-20",24.17,24.66,24.16,24.469999,54338400,20.288937,"MSFT" -"2011-06-21",24.52,24.860001,24.4,24.76,49708700,20.529385,"MSFT" -"2011-06-22",24.6,24.809999,24.59,24.65,44287300,20.438171,"MSFT" -"2011-06-23",24.440001,24.65,24.200001,24.629999,59470400,20.421589,"MSFT" -"2011-06-24",24.51,24.540001,24.190001,24.299999,101387200,20.14798,"MSFT" -"2011-06-27",24.23,25.459999,24.23,25.200001,92044200,20.894203,"MSFT" -"2011-06-28",25.299999,25.92,25.16,25.799999,81032100,21.391684,"MSFT" -"2011-06-29",25.709999,25.709999,25.360001,25.620001,66051000,21.242437,"MSFT" -"2011-06-30",25.74,26,25.66,26,52535400,21.55751,"MSFT" -"2011-07-01",25.93,26.17,25.84,26.02,52906200,21.574091,"MSFT" -"2011-07-05",26.1,26.15,25.9,26.030001,37805300,21.582384,"MSFT" -"2011-07-06",25.969999,26.370001,25.959999,26.33,48744200,21.83112,"MSFT" -"2011-07-07",26.49,26.879999,26.360001,26.77,51946500,22.195948,"MSFT" -"2011-07-08",26.540001,26.98,26.51,26.92,58320700,22.320313,"MSFT" -"2011-07-11",26.620001,26.799999,26.49,26.629999,43999800,22.079863,"MSFT" -"2011-07-12",26.549999,26.790001,26.34,26.540001,47319300,22.005245,"MSFT" -"2011-07-13",26.6,26.959999,26.51,26.629999,40861800,22.079863,"MSFT" -"2011-07-14",26.620001,27.01,26.360001,26.469999,46382300,21.947201,"MSFT" -"2011-07-15",26.469999,26.93,26.469999,26.780001,49132400,22.204227,"MSFT" -"2011-07-18",26.629999,26.9,26.26,26.59,44501900,22.0467,"MSFT" -"2011-07-19",26.809999,27.639999,26.780001,27.540001,86730600,22.834379,"MSFT" -"2011-07-20",27.280001,27.35,26.98,27.059999,49795400,22.436392,"MSFT" -"2011-07-21",27.040001,27.309999,26.65,27.1,81737400,22.469553,"MSFT" -"2011-07-22",26.860001,27.549999,26.68,27.530001,76380600,22.826082,"MSFT" -"2011-07-25",27.26,28.09,27.190001,27.91,108482400,23.141153,"MSFT" -"2011-07-26",27.82,28.15,27.780001,28.08,74636500,23.28211,"MSFT" -"2011-07-27",27.879999,27.99,27.200001,27.33,71488700,22.660257,"MSFT" -"2011-07-28",27.290001,28.07,27.209999,27.719999,83761400,22.983622,"MSFT" -"2011-07-29",27.52,27.709999,27.26,27.4,104394800,22.718294,"MSFT" -"2011-08-01",27.51,27.690001,26.75,27.27,61838400,22.610508,"MSFT" -"2011-08-02",26.98,27.450001,26.76,26.799999,63883100,22.220812,"MSFT" -"2011-08-03",26.83,27,26.48,26.92,64581200,22.320313,"MSFT" -"2011-08-04",26.530001,26.870001,25.93,25.940001,92949500,21.507757,"MSFT" -"2011-08-05",25.969999,26.1,25.23,25.68,112071700,21.292183,"MSFT" -"2011-08-08",25.02,25.6,24.389999,24.48,134257200,20.297218,"MSFT" -"2011-08-09",24.709999,25.620001,24.030001,25.58,126268900,21.209267,"MSFT" -"2011-08-10",24.950001,25.09,24.1,24.200001,127819900,20.065063,"MSFT" -"2011-08-11",24.5,25.379999,24.4,25.190001,90690100,20.88591,"MSFT" -"2011-08-12",25.129999,25.34,24.65,25.1,64787100,20.811287,"MSFT" -"2011-08-15",25.24,25.58,25.15,25.51,56529400,21.15123,"MSFT" -"2011-08-16",25.219999,25.59,25.049999,25.35,54251500,21.151232,"MSFT" -"2011-08-17",25.25,25.700001,24.93,25.25,50923700,21.067795,"MSFT" -"2011-08-18",24.57,25.09,24.030001,24.67,105714200,20.58386,"MSFT" -"2011-08-19",24.41,24.620001,23.91,24.049999,77397900,20.066553,"MSFT" -"2011-08-22",24.42,24.49,23.790001,23.98,54721000,20.008144,"MSFT" -"2011-08-23",24.030001,24.75,24.030001,24.719999,59670600,20.62558,"MSFT" -"2011-08-24",24.65,24.93,24.42,24.9,45329700,20.775768,"MSFT" -"2011-08-25",25.08,25.16,24.5,24.57,48192000,20.500423,"MSFT" -"2011-08-26",24.51,25.34,24.42,25.25,71957000,21.067795,"MSFT" -"2011-08-29",25.530001,25.860001,25.370001,25.84,38863200,21.56007,"MSFT" -"2011-08-30",25.73,26.43,25.700001,26.23,57341400,21.885479,"MSFT" -"2011-08-31",26.290001,26.709999,26.26,26.6,59300800,22.194193,"MSFT" -"2011-09-01",26.459999,26.860001,26.209999,26.209999,60510800,21.868788,"MSFT" -"2011-09-02",25.780001,26,25.66,25.799999,43894400,21.526699,"MSFT" -"2011-09-06",25.200001,25.59,25.110001,25.51,54929300,21.284731,"MSFT" -"2011-09-07",25.690001,26,25.57,26,41961000,21.693567,"MSFT" -"2011-09-08",26,26.66,25.950001,26.219999,65811900,21.877136,"MSFT" -"2011-09-09",26,26.18,25.5,25.74,64529200,21.476641,"MSFT" -"2011-09-12",25.440001,25.93,25.27,25.889999,55046100,21.601789,"MSFT" -"2011-09-13",25.92,26.190001,25.809999,26.040001,48792300,21.726948,"MSFT" -"2011-09-14",26.17,26.799999,25.889999,26.5,66739200,22.11076,"MSFT" -"2011-09-15",26.73,27.030001,26.309999,26.99,67808300,22.519592,"MSFT" -"2011-09-16",27.049999,27.27,26.83,27.120001,89681500,22.628069,"MSFT" -"2011-09-19",26.799999,27.309999,26.6,27.209999,52324900,22.703157,"MSFT" -"2011-09-20",27.309999,27.5,26.93,26.98,49211900,22.511253,"MSFT" -"2011-09-21",27.049999,27.059999,25.969999,25.99,72750700,21.685228,"MSFT" -"2011-09-22",25.299999,25.65,24.6,25.059999,96278300,20.909266,"MSFT" -"2011-09-23",24.9,25.15,24.690001,25.059999,64768100,20.909266,"MSFT" -"2011-09-26",25.190001,25.52,24.73,25.440001,51057600,21.226324,"MSFT" -"2011-09-27",25.66,25.92,25.450001,25.67,55620700,21.418228,"MSFT" -"2011-09-28",25.93,26.370001,25.51,25.58,60736200,21.343134,"MSFT" -"2011-09-29",25.98,26.17,25.09,25.450001,63407300,21.234673,"MSFT" -"2011-09-30",25.200001,25.5,24.879999,24.889999,54060500,20.767426,"MSFT" -"2011-10-03",24.719999,25.34,24.52,24.530001,64592500,20.467047,"MSFT" -"2011-10-04",24.299999,25.389999,24.26,25.34,83485400,21.142889,"MSFT" -"2011-10-05",25.42,26.16,25.16,25.889999,94061300,21.601789,"MSFT" -"2011-10-06",25.9,26.4,25.700001,26.34,55111400,21.977253,"MSFT" -"2011-10-07",26.34,26.51,26.200001,26.25,52741600,21.902164,"MSFT" -"2011-10-10",26.58,26.969999,26.469999,26.940001,41815300,22.477879,"MSFT" -"2011-10-11",26.860001,27.07,26.719999,27,38826200,22.527945,"MSFT" -"2011-10-12",27.18,27.309999,26.9,26.959999,52489800,22.494562,"MSFT" -"2011-10-13",26.76,27.200001,26.620001,27.18,43823500,22.678125,"MSFT" -"2011-10-14",27.309999,27.5,27.02,27.27,50947700,22.753218,"MSFT" -"2011-10-17",27.110001,27.42,26.85,26.98,39453300,22.511253,"MSFT" -"2011-10-18",26.940001,27.4,26.799999,27.309999,52487900,22.786591,"MSFT" -"2011-10-19",27.370001,27.469999,27.01,27.129999,42880000,22.636406,"MSFT" -"2011-10-20",27.26,27.34,26.4,27.040001,76300200,22.561316,"MSFT" -"2011-10-21",27.15,27.190001,26.799999,27.16,76620600,22.661438,"MSFT" -"2011-10-24",27.059999,27.4,27.040001,27.190001,56897800,22.686476,"MSFT" -"2011-10-25",27.08,27.23,26.719999,26.809999,53554600,22.36941,"MSFT" -"2011-10-26",27.030001,27.059999,26.1,26.59,63029900,22.185848,"MSFT" -"2011-10-27",27.129999,27.4,26.65,27.25,74512400,22.736528,"MSFT" -"2011-10-28",27.139999,27.190001,26.790001,26.98,57712100,22.511253,"MSFT" -"2011-10-31",26.76,27,26.620001,26.629999,46799000,22.219223,"MSFT" -"2011-11-01",26.190001,26.32,25.860001,25.99,61182600,21.685228,"MSFT" -"2011-11-02",26.1,26.200001,25.700001,26.01,53533100,21.701914,"MSFT" -"2011-11-03",26.24,26.59,25.98,26.530001,65836100,22.135788,"MSFT" -"2011-11-04",26.379999,26.4,26,26.25,36549200,21.902164,"MSFT" -"2011-11-07",26.209999,26.82,26.129999,26.799999,42589700,22.361069,"MSFT" -"2011-11-08",27.01,27.200001,26.690001,27.16,47822500,22.661438,"MSFT" -"2011-11-09",26.59,26.75,26.059999,26.200001,62950900,21.860445,"MSFT" -"2011-11-10",26.469999,26.5,26.120001,26.280001,32514400,21.927191,"MSFT" -"2011-11-11",26.58,27.08,26.57,26.91,37903000,22.452847,"MSFT" -"2011-11-14",26.879999,27,26.65,26.76,34199200,22.32769,"MSFT" -"2011-11-15",26.559999,26.940001,26.4,26.74,43874200,22.47901,"MSFT" -"2011-11-16",26.469999,26.51,26.040001,26.07,53262800,21.915773,"MSFT" -"2011-11-17",26.01,26.040001,25.440001,25.540001,70977500,21.470228,"MSFT" -"2011-11-18",25.48,25.5,25.15,25.299999,47626200,21.268469,"MSFT" -"2011-11-21",25.24,25.25,24.9,25,61882500,21.016275,"MSFT" -"2011-11-22",24.889999,24.959999,24.65,24.790001,49204500,20.839739,"MSFT" -"2011-11-23",24.610001,24.790001,24.469999,24.469999,49099700,20.57073,"MSFT" -"2011-11-25",24.379999,24.67,24.299999,24.299999,26164600,20.427824,"MSFT" -"2011-11-28",24.940001,24.969999,24.690001,24.870001,46766700,20.906992,"MSFT" -"2011-11-29",24.82,25.040001,24.75,24.84,40917100,20.881769,"MSFT" -"2011-11-30",25.370001,25.59,25.139999,25.58,81350900,21.503851,"MSFT" -"2011-12-01",25.559999,25.629999,25.200001,25.280001,48545400,21.251657,"MSFT" -"2011-12-02",25.59,25.620001,25.16,25.219999,52293800,21.201225,"MSFT" -"2011-12-05",25.780001,25.799999,25.5,25.700001,56818400,21.604731,"MSFT" -"2011-12-06",25.809999,25.870001,25.610001,25.66,46175300,21.571102,"MSFT" -"2011-12-07",25.67,25.76,25.34,25.6,62667000,21.520666,"MSFT" -"2011-12-08",25.48,25.719999,25.370001,25.4,60522200,21.352535,"MSFT" -"2011-12-09",25.52,25.870001,25.5,25.700001,53788500,21.604731,"MSFT" -"2011-12-12",25.41,25.57,25.290001,25.51,38945900,21.445009,"MSFT" -"2011-12-13",25.75,26.1,25.65,25.76,54581100,21.655172,"MSFT" -"2011-12-14",25.719999,25.860001,25.57,25.59,47926400,21.512262,"MSFT" -"2011-12-15",25.719999,25.879999,25.540001,25.559999,46213900,21.487041,"MSFT" -"2011-12-16",25.67,26.17,25.629999,26,101408100,21.856924,"MSFT" -"2011-12-19",26.02,26.120001,25.459999,25.530001,52258300,21.461819,"MSFT" -"2011-12-20",25.860001,26.1,25.809999,26.030001,60767600,21.882151,"MSFT" -"2011-12-21",26.01,26.190001,25.440001,25.76,64132500,21.655172,"MSFT" -"2011-12-22",25.82,25.860001,25.48,25.809999,35794100,21.697206,"MSFT" -"2011-12-23",25.91,26.040001,25.73,26.030001,23205800,21.882151,"MSFT" -"2011-12-27",25.959999,26.139999,25.93,26.040001,21287200,21.890553,"MSFT" -"2011-12-28",26.110001,26.15,25.76,25.82,29822500,21.70561,"MSFT" -"2011-12-29",25.950001,26.049999,25.860001,26.02,22616900,21.873735,"MSFT" -"2011-12-30",26,26.120001,25.91,25.959999,27395700,21.823296,"MSFT" -"2012-01-03",26.549999,26.959999,26.389999,26.77,64731500,22.504229,"MSFT" -"2012-01-04",26.82,27.469999,26.780001,27.4,80516100,23.03384,"MSFT" -"2012-01-05",27.379999,27.73,27.290001,27.68,56081400,23.269222,"MSFT" -"2012-01-06",27.530001,28.190001,27.530001,28.110001,99455500,23.630701,"MSFT" -"2012-01-09",28.049999,28.1,27.719999,27.74,59706800,23.319664,"MSFT" -"2012-01-10",27.93,28.15,27.75,27.84,60014400,23.403725,"MSFT" -"2012-01-11",27.43,27.98,27.370001,27.719999,65582400,23.302847,"MSFT" -"2012-01-12",27.870001,28.02,27.65,28,49370800,23.538229,"MSFT" -"2012-01-13",27.93,28.25,27.790001,28.25,60196100,23.748392,"MSFT" -"2012-01-17",28.4,28.65,28.17,28.26,72395300,23.756796,"MSFT" -"2012-01-18",28.309999,28.4,27.969999,28.23,64860600,23.731581,"MSFT" -"2012-01-19",28.16,28.440001,28.030001,28.120001,74053500,23.639107,"MSFT" -"2012-01-20",28.82,29.74,28.75,29.709999,165902900,24.975739,"MSFT" -"2012-01-23",29.549999,29.950001,29.35,29.73,76078100,24.992556,"MSFT" -"2012-01-24",29.469999,29.57,29.18,29.34,51703300,24.664701,"MSFT" -"2012-01-25",29.07,29.65,29.07,29.559999,59231700,24.849646,"MSFT" -"2012-01-26",29.610001,29.700001,29.4,29.5,49102800,24.799202,"MSFT" -"2012-01-27",29.450001,29.530001,29.17,29.23,44187700,24.572231,"MSFT" -"2012-01-30",28.969999,29.620001,28.83,29.610001,51114800,24.891676,"MSFT" -"2012-01-31",29.66,29.700001,29.23,29.530001,50572400,24.824419,"MSFT" -"2012-02-01",29.790001,30.049999,29.76,29.889999,67409900,25.127058,"MSFT" -"2012-02-02",29.9,30.17,29.709999,29.950001,52223300,25.177504,"MSFT" -"2012-02-03",30.139999,30.4,30.09,30.24,41838500,25.421289,"MSFT" -"2012-02-06",30.040001,30.219999,29.969999,30.200001,28039700,25.387659,"MSFT" -"2012-02-07",30.15,30.49,30.049999,30.35,39242400,25.513758,"MSFT" -"2012-02-08",30.26,30.67,30.219999,30.66,49659100,25.774363,"MSFT" -"2012-02-09",30.68,30.799999,30.48,30.77,50481600,25.866833,"MSFT" -"2012-02-10",30.639999,30.799999,30.360001,30.5,44605300,25.639856,"MSFT" -"2012-02-13",30.629999,30.77,30.43,30.58,33319800,25.707109,"MSFT" -"2012-02-14",30.33,30.459999,29.85,30.25,59644000,25.597109,"MSFT" -"2012-02-15",30.33,30.389999,30.030001,30.049999,43311300,25.427866,"MSFT" -"2012-02-16",30.309999,31.549999,30.299999,31.290001,94705100,26.477139,"MSFT" -"2012-02-17",31.200001,31.32,30.950001,31.25,70036500,26.443295,"MSFT" -"2012-02-21",31.18,31.610001,31.15,31.440001,50829900,26.604069,"MSFT" -"2012-02-22",31.450001,31.68,31.18,31.27,49253200,26.460217,"MSFT" -"2012-02-23",31.200001,31.59,31,31.370001,35034700,26.544832,"MSFT" -"2012-02-24",31.48,31.5,31.24,31.48,35575400,26.637909,"MSFT" -"2012-02-27",31.24,31.5,31.1,31.35,34568400,26.527908,"MSFT" -"2012-02-28",31.41,31.93,31.379999,31.870001,45230600,26.967926,"MSFT" -"2012-02-29",31.889999,32,31.610001,31.74,59323600,26.857925,"MSFT" -"2012-03-01",31.93,32.389999,31.85,32.290001,77344100,27.323324,"MSFT" -"2012-03-02",32.310001,32.439999,32,32.080002,47314200,27.145626,"MSFT" -"2012-03-05",32.009998,32.049999,31.620001,31.799999,45240000,26.908691,"MSFT" -"2012-03-06",31.540001,31.98,31.49,31.559999,51932900,26.705606,"MSFT" -"2012-03-07",31.67,31.92,31.530001,31.84,34340400,26.942539,"MSFT" -"2012-03-08",32.040001,32.209999,31.9,32.009998,36747400,27.086393,"MSFT" -"2012-03-09",32.099998,32.16,31.92,31.99,34628400,27.069469,"MSFT" -"2012-03-12",31.969999,32.200001,31.82,32.040001,34073600,27.111776,"MSFT" -"2012-03-13",32.240002,32.689999,32.150002,32.669998,48951700,27.644873,"MSFT" -"2012-03-14",32.529999,32.880001,32.490002,32.77,41986900,27.729496,"MSFT" -"2012-03-15",32.790001,32.939999,32.580002,32.849998,49068300,27.79719,"MSFT" -"2012-03-16",32.91,32.950001,32.5,32.599998,65626400,27.585638,"MSFT" -"2012-03-19",32.540001,32.610001,32.150002,32.200001,44789200,27.247168,"MSFT" -"2012-03-20",32.099998,32.150002,31.74,31.99,41566800,27.069469,"MSFT" -"2012-03-21",31.959999,32.150002,31.82,31.91,37928600,27.001772,"MSFT" -"2012-03-22",31.809999,32.09,31.790001,32,31749500,27.07793,"MSFT" -"2012-03-23",32.099998,32.110001,31.719999,32.009998,35912200,27.086393,"MSFT" -"2012-03-26",32.189999,32.610001,32.150002,32.59,36758300,27.577177,"MSFT" -"2012-03-27",32.650002,32.700001,32.400002,32.52,36274900,27.517941,"MSFT" -"2012-03-28",32.52,32.700001,32.040001,32.189999,41344800,27.238705,"MSFT" -"2012-03-29",32.060001,32.189999,31.809999,32.119999,37038500,27.179474,"MSFT" -"2012-03-30",32.400002,32.41,32.040001,32.259998,31749400,27.297937,"MSFT" -"2012-04-02",32.220001,32.459999,31.950001,32.290001,35853600,27.323324,"MSFT" -"2012-04-03",32.16,32.189999,31.66,31.940001,42752100,27.027159,"MSFT" -"2012-04-04",31.66,31.690001,31.049999,31.209999,49455900,26.409445,"MSFT" -"2012-04-05",31.15,31.629999,31.049999,31.52,50368600,26.671761,"MSFT" -"2012-04-09",31.219999,31.4,30.969999,31.1,31056400,26.316364,"MSFT" -"2012-04-10",31.059999,31.190001,30.299999,30.469999,54131300,25.783262,"MSFT" -"2012-04-11",30.43,30.530001,30.23,30.35,43014000,25.681725,"MSFT" -"2012-04-12",30.48,31.040001,30.42,30.98,38304000,26.214823,"MSFT" -"2012-04-13",30.889999,31.16,30.719999,30.809999,39749200,26.070971,"MSFT" -"2012-04-16",30.99,31.190001,30.77,31.08,38124800,26.299437,"MSFT" -"2012-04-17",31.27,31.610001,31.200001,31.440001,34361500,26.604069,"MSFT" -"2012-04-18",31.280001,31.309999,31.040001,31.139999,40552900,26.350206,"MSFT" -"2012-04-19",31.129999,31.68,30.940001,31.01,54781200,26.240206,"MSFT" -"2012-04-20",32.150002,32.889999,32.049999,32.419998,106045000,27.433329,"MSFT" -"2012-04-23",32.310001,32.5,32.029999,32.119999,61398200,27.179474,"MSFT" -"2012-04-24",32.209999,32.52,31.83,31.92,40871100,27.010233,"MSFT" -"2012-04-25",31.92,32.32,31.870001,32.200001,62495500,27.247168,"MSFT" -"2012-04-26",32.119999,32.23,31.92,32.110001,40308100,27.171009,"MSFT" -"2012-04-27",32.119999,32.220001,31.879999,31.98,41419100,27.061007,"MSFT" -"2012-04-30",31.98,32.110001,31.92,32.02,35697200,27.094851,"MSFT" -"2012-05-01",32.049999,32.34,31.950001,32.009998,43832300,27.086393,"MSFT" -"2012-05-02",31.85,31.93,31.639999,31.799999,37385300,26.908691,"MSFT" -"2012-05-03",31.879999,31.9,31.610001,31.76,31501300,26.874846,"MSFT" -"2012-05-04",31.450001,31.57,30.92,30.98,57927200,26.214823,"MSFT" -"2012-05-07",30.700001,30.860001,30.57,30.65,48641400,25.935577,"MSFT" -"2012-05-08",30.48,30.780001,30.17,30.5,46328300,25.808651,"MSFT" -"2012-05-09",30.190001,30.83,30.1,30.76,50309300,26.02866,"MSFT" -"2012-05-10",30.860001,31.02,30.450001,30.74,43839200,26.011736,"MSFT" -"2012-05-11",30.690001,31.540001,30.690001,31.16,43459300,26.367134,"MSFT" -"2012-05-14",30.82,31.040001,30.639999,30.68,40528900,25.960966,"MSFT" -"2012-05-15",30.639999,30.799999,30.15,30.209999,61822800,25.730991,"MSFT" -"2012-05-16",30.309999,30.32,29.74,29.9,60083700,25.466959,"MSFT" -"2012-05-17",29.99,30.209999,29.709999,29.719999,48484000,25.313646,"MSFT" -"2012-05-18",29.790001,29.809999,29.17,29.27,56205300,24.930363,"MSFT" -"2012-05-21",29.1,29.790001,29.059999,29.75,38787900,25.339197,"MSFT" -"2012-05-22",29.690001,29.879999,29.5,29.76,39504900,25.347708,"MSFT" -"2012-05-23",29.35,29.4,28.639999,29.110001,65171000,24.794085,"MSFT" -"2012-05-24",29.16,29.299999,28.76,29.07,52575000,24.760015,"MSFT" -"2012-05-25",29.200001,29.360001,29.01,29.059999,29507200,24.751492,"MSFT" -"2012-05-29",29.379999,29.719999,29.219999,29.559999,37758800,25.177366,"MSFT" -"2012-05-30",29.35,29.48,29.120001,29.34,41585500,24.989983,"MSFT" -"2012-05-31",29.299999,29.42,28.940001,29.190001,39134000,24.862223,"MSFT" -"2012-06-01",28.76,28.959999,28.440001,28.450001,56634300,24.231939,"MSFT" -"2012-06-04",28.620001,28.780001,28.32,28.549999,47926300,24.317114,"MSFT" -"2012-06-05",28.51,28.75,28.389999,28.51,45715400,24.283045,"MSFT" -"2012-06-06",28.879999,29.370001,28.809999,29.35,46860500,24.998499,"MSFT" -"2012-06-07",29.639999,29.700001,29.17,29.23,37792800,24.896296,"MSFT" -"2012-06-08",29.209999,29.68,29.049999,29.65,42551100,25.254023,"MSFT" -"2012-06-11",29.73,29.809999,28.82,28.9,46361900,24.615217,"MSFT" -"2012-06-12",29.1,29.299999,28.84,29.290001,35337900,24.947395,"MSFT" -"2012-06-13",29.219999,29.440001,29.049999,29.129999,32984600,24.811117,"MSFT" -"2012-06-14",29.33,29.459999,28.879999,29.34,39458900,24.989983,"MSFT" -"2012-06-15",29.59,30.08,29.49,30.02,62314400,25.56916,"MSFT" -"2012-06-18",29.99,30.030001,29.709999,29.84,58679900,25.415855,"MSFT" -"2012-06-19",30.190001,31.110001,30.049999,30.700001,75725800,26.148352,"MSFT" -"2012-06-20",30.93,31.049999,30.639999,30.93,36257100,26.344248,"MSFT" -"2012-06-21",30.959999,31.139999,30.059999,30.139999,48456600,25.671375,"MSFT" -"2012-06-22",30.299999,30.73,30.030001,30.700001,45098100,26.148352,"MSFT" -"2012-06-25",30.299999,30.32,29.620001,29.870001,42217200,25.441404,"MSFT" -"2012-06-26",30,30.27,29.940001,30.02,38421300,25.56916,"MSFT" -"2012-06-27",30.190001,30.5,30.030001,30.17,33781700,25.696922,"MSFT" -"2012-06-28",29.98,30.049999,29.42,29.91,45328400,25.475475,"MSFT" -"2012-06-29",30.450001,30.690001,30.139999,30.59,55227200,26.054655,"MSFT" -"2012-07-02",30.620001,30.620001,30.209999,30.559999,30589100,26.029104,"MSFT" -"2012-07-03",30.23,30.76,30.17,30.76,20938100,26.199453,"MSFT" -"2012-07-05",30.59,30.780001,30.379999,30.700001,28801900,26.148352,"MSFT" -"2012-07-06",30.610001,30.700001,29.950001,30.190001,38294800,25.713959,"MSFT" -"2012-07-09",30.120001,30.23,29.780001,30,30680800,25.552126,"MSFT" -"2012-07-10",30.08,30.219999,29.51,29.74,37534100,25.330677,"MSFT" -"2012-07-11",29.709999,29.74,29.110001,29.299999,39184900,24.955915,"MSFT" -"2012-07-12",29.15,29.18,28.540001,28.629999,63523600,24.385248,"MSFT" -"2012-07-13",28.76,29.48,28.719999,29.389999,39085000,25.032572,"MSFT" -"2012-07-16",29.48,29.530001,29.040001,29.440001,27900600,25.075159,"MSFT" -"2012-07-17",29.639999,29.860001,29.200001,29.66,33771300,25.262543,"MSFT" -"2012-07-18",29.6,30.450001,29.459999,30.450001,41090400,25.93541,"MSFT" -"2012-07-19",30.51,30.799999,30.379999,30.67,46663200,26.122795,"MSFT" -"2012-07-20",31,31.049999,30.049999,30.120001,64021700,25.654339,"MSFT" -"2012-07-23",29.57,29.58,29.01,29.280001,55151900,24.938879,"MSFT" -"2012-07-24",29.24,29.360001,28.9,29.15,47723300,24.828154,"MSFT" -"2012-07-25",29.24,29.33,28.780001,28.83,45579500,24.555597,"MSFT" -"2012-07-26",29.23,29.5,29.09,29.16,45301400,24.836664,"MSFT" -"2012-07-27",29.48,29.85,29.18,29.76,44242600,25.347708,"MSFT" -"2012-07-30",29.75,29.82,29.459999,29.639999,28905000,25.245501,"MSFT" -"2012-07-31",29.48,29.709999,29.33,29.469999,37620900,25.100708,"MSFT" -"2012-08-01",29.59,29.65,29.209999,29.41,31721800,25.049604,"MSFT" -"2012-08-02",29.209999,29.530001,28.969999,29.190001,39520500,24.862223,"MSFT" -"2012-08-03",29.530001,29.940001,29.48,29.75,35859400,25.339197,"MSFT" -"2012-08-06",30,30.110001,29.809999,29.950001,27471800,25.509548,"MSFT" -"2012-08-07",30.07,30.35,29.870001,30.26,28002900,25.773584,"MSFT" -"2012-08-08",30.209999,30.469999,30.110001,30.33,26257600,25.833202,"MSFT" -"2012-08-09",30.389999,30.65,30.299999,30.5,24920800,25.978001,"MSFT" -"2012-08-10",30.5,30.620001,30.25,30.42,27810300,25.909863,"MSFT" -"2012-08-13",30.35,30.459999,30.16,30.389999,23049100,25.884306,"MSFT" -"2012-08-14",30.299999,30.389999,30.01,30.129999,34551400,25.832867,"MSFT" -"2012-08-15",30.110001,30.280001,30.02,30.200001,24351000,25.892881,"MSFT" -"2012-08-16",30.360001,30.940001,30.26,30.780001,35787200,26.390167,"MSFT" -"2012-08-17",30.92,30.92,30.59,30.9,32589900,26.49305,"MSFT" -"2012-08-20",30.82,30.85,30.58,30.74,23737700,26.355867,"MSFT" -"2012-08-21",30.76,30.959999,30.610001,30.799999,28822700,26.407312,"MSFT" -"2012-08-22",30.59,30.76,30.469999,30.540001,33437400,26.184393,"MSFT" -"2012-08-23",30.389999,30.4,30.08,30.26,28355600,25.944328,"MSFT" -"2012-08-24",30.25,30.629999,30.18,30.559999,22943300,26.201542,"MSFT" -"2012-08-27",30.93,30.959999,30.59,30.690001,34691100,26.312998,"MSFT" -"2012-08-28",30.700001,30.799999,30.52,30.629999,23947900,26.261557,"MSFT" -"2012-08-29",30.65,30.75,30.440001,30.65,23346800,26.2787,"MSFT" -"2012-08-30",30.530001,30.610001,30.219999,30.32,23982100,25.995768,"MSFT" -"2012-08-31",30.6,30.959999,30.379999,30.82,36590100,26.424459,"MSFT" -"2012-09-04",30.450001,30.66,30.15,30.389999,48556700,26.055784,"MSFT" -"2012-09-05",30.219999,30.530001,30.209999,30.389999,33650000,26.055784,"MSFT" -"2012-09-06",30.5,31.360001,30.459999,31.35,48371700,26.878868,"MSFT" -"2012-09-07",31.040001,31.07,30.73,30.950001,42649100,26.535919,"MSFT" -"2012-09-10",30.83,30.9,30.51,30.719999,40524000,26.338724,"MSFT" -"2012-09-11",30.690001,30.91,30.610001,30.790001,25191800,26.398735,"MSFT" -"2012-09-12",30.940001,31.18,30.73,30.780001,32775800,26.390167,"MSFT" -"2012-09-13",30.889999,31.18,30.4,30.940001,45047300,26.527342,"MSFT" -"2012-09-14",31.01,31.25,30.809999,31.209999,51422800,26.758839,"MSFT" -"2012-09-17",31.190001,31.26,31.040001,31.209999,36488500,26.758839,"MSFT" -"2012-09-18",31.1,31.209999,31.030001,31.18,34542700,26.733116,"MSFT" -"2012-09-19",31.09,31.190001,31.040001,31.049999,48871900,26.621653,"MSFT" -"2012-09-20",30.950001,31.48,30.91,31.450001,45543000,26.964605,"MSFT" -"2012-09-21",31.43,31.610001,31.09,31.190001,102348900,26.74169,"MSFT" -"2012-09-24",31,31.07,30.639999,30.780001,46825900,26.390167,"MSFT" -"2012-09-25",30.950001,31,30.360001,30.389999,54266400,26.055784,"MSFT" -"2012-09-26",30.280001,30.6,30.040001,30.17,54672000,25.867161,"MSFT" -"2012-09-27",30.17,30.4,29.889999,30.16,47129900,25.858587,"MSFT" -"2012-09-28",30.18,30.26,29.74,29.76,54229300,25.515629,"MSFT" -"2012-10-01",29.809999,29.98,29.42,29.49,54042700,25.284143,"MSFT" -"2012-10-02",29.68,29.889999,29.5,29.66,43338900,25.429899,"MSFT" -"2012-10-03",29.75,29.99,29.67,29.860001,46655900,25.601377,"MSFT" -"2012-10-04",29.969999,30.030001,29.57,30.030001,43634900,25.747129,"MSFT" -"2012-10-05",30.23,30.25,29.74,29.85,41133900,25.592802,"MSFT" -"2012-10-08",29.639999,29.92,29.549999,29.780001,29752000,25.53278,"MSFT" -"2012-10-09",29.68,29.74,29.18,29.280001,45121100,25.104092,"MSFT" -"2012-10-10",29.15,29.309999,28.950001,28.98,47227100,24.846882,"MSFT" -"2012-10-11",29.219999,29.25,28.870001,28.950001,41488500,24.821161,"MSFT" -"2012-10-12",28.969999,29.32,28.799999,29.200001,46464700,25.035501,"MSFT" -"2012-10-15",29.370001,29.719999,29.25,29.51,42440200,25.301291,"MSFT" -"2012-10-16",29.450001,29.74,29.32,29.49,47739400,25.284143,"MSFT" -"2012-10-17",29.299999,29.639999,29.09,29.59,44206100,25.369879,"MSFT" -"2012-10-18",29.65,29.73,29.26,29.5,59238500,25.292713,"MSFT" -"2012-10-19",29.049999,29.08,28.5,28.639999,90470800,24.55537,"MSFT" -"2012-10-22",28.73,28.83,27.83,28,83374000,24.006643,"MSFT" -"2012-10-23",27.77,28.200001,27.76,28.049999,64414800,24.049517,"MSFT" -"2012-10-24",28.16,28.200001,27.870001,27.9,53320400,23.920904,"MSFT" -"2012-10-25",28.190001,28.200001,27.860001,27.879999,54084300,23.903759,"MSFT" -"2012-10-26",27.860001,28.34,27.84,28.209999,57790000,24.186695,"MSFT" -"2012-10-31",28.549999,28.879999,28.5,28.540001,69464100,24.469625,"MSFT" -"2012-11-01",28.84,29.559999,28.82,29.52,72047900,25.309866,"MSFT" -"2012-11-02",29.59,29.77,29.33,29.5,57131600,25.292713,"MSFT" -"2012-11-05",29.620001,29.74,29.33,29.629999,38070800,25.404171,"MSFT" -"2012-11-06",29.82,30.200001,29.610001,29.860001,43401500,25.601377,"MSFT" -"2012-11-07",29.530001,29.83,29.049999,29.08,57871800,24.932621,"MSFT" -"2012-11-08",29.120001,29.370001,28.799999,28.809999,49841800,24.70113,"MSFT" -"2012-11-09",28.879999,29.190001,28.809999,28.83,43291200,24.718271,"MSFT" -"2012-11-12",28.940001,29.01,28.209999,28.219999,61112300,24.195267,"MSFT" -"2012-11-13",27.02,27.299999,26.75,27.09,131689200,23.417286,"MSFT" -"2012-11-14",27.24,27.290001,26.799999,26.84,76086100,23.201178,"MSFT" -"2012-11-15",26.879999,26.969999,26.629999,26.66,50955600,23.045582,"MSFT" -"2012-11-16",26.67,26.700001,26.34,26.52,64083300,22.924562,"MSFT" -"2012-11-19",26.799999,26.799999,26.469999,26.73,57179300,23.106094,"MSFT" -"2012-11-20",26.76,26.799999,26.459999,26.709999,47070400,23.0888,"MSFT" -"2012-11-21",26.709999,27.17,26.67,26.950001,66360300,23.296263,"MSFT" -"2012-11-23",27.23,27.77,27.200001,27.700001,57845700,23.944586,"MSFT" -"2012-11-26",27.540001,27.58,27.17,27.389999,85198700,23.676613,"MSFT" -"2012-11-27",27.360001,27.379999,27.040001,27.08,45018600,23.408646,"MSFT" -"2012-11-28",27.01,27.389999,26.77,27.360001,53018400,23.650682,"MSFT" -"2012-11-29",27.110001,27.360001,26.860001,26.950001,69551400,23.296263,"MSFT" -"2012-11-30",27.049999,27.129999,26.49,26.620001,83690200,23.011009,"MSFT" -"2012-12-03",26.780001,26.82,26.4,26.43,53173800,22.846762,"MSFT" -"2012-12-04",26.5,26.629999,26.34,26.370001,49777500,22.794897,"MSFT" -"2012-12-05",26.379999,26.93,26.26,26.67,68283800,23.054228,"MSFT" -"2012-12-06",26.809999,26.98,26.610001,26.73,39182300,23.106094,"MSFT" -"2012-12-07",26.82,26.82,26.370001,26.459999,46162100,22.8727,"MSFT" -"2012-12-10",26.559999,26.969999,26.52,26.940001,47031100,23.287621,"MSFT" -"2012-12-11",27.049999,27.49,27.049999,27.32,52282800,23.616108,"MSFT" -"2012-12-12",27.530001,27.620001,27.08,27.24,43966300,23.546949,"MSFT" -"2012-12-13",27.32,27.52,26.950001,27.110001,45080100,23.434574,"MSFT" -"2012-12-14",27.110001,27.129999,26.700001,26.809999,42077500,23.175245,"MSFT" -"2012-12-17",26.790001,27.219999,26.68,27.1,42046100,23.425926,"MSFT" -"2012-12-18",27.25,27.629999,27.139999,27.559999,50486900,23.823568,"MSFT" -"2012-12-19",27.690001,27.73,27.25,27.309999,53519900,23.607456,"MSFT" -"2012-12-20",27.360001,27.68,27.15,27.68,52607300,23.927298,"MSFT" -"2012-12-21",27.450001,27.49,27,27.450001,98776500,23.728479,"MSFT" -"2012-12-24",27.200001,27.25,27,27.059999,20842400,23.391354,"MSFT" -"2012-12-26",27.030001,27.200001,26.700001,26.860001,31631100,23.21846,"MSFT" -"2012-12-27",26.889999,27.09,26.57,26.959999,39394000,23.304907,"MSFT" -"2012-12-28",26.709999,26.9,26.549999,26.549999,28239900,22.950497,"MSFT" -"2012-12-31",26.59,26.77,26.370001,26.709999,42749500,23.0888,"MSFT" -"2013-01-02",27.25,27.73,27.15,27.620001,52899300,23.875433,"MSFT" -"2013-01-03",27.629999,27.65,27.16,27.25,48294400,23.555593,"MSFT" -"2013-01-04",27.27,27.34,26.73,26.74,52521100,23.114735,"MSFT" -"2013-01-07",26.77,26.879999,26.639999,26.690001,37110400,23.071518,"MSFT" -"2013-01-08",26.75,26.790001,26.459999,26.549999,44703100,22.950497,"MSFT" -"2013-01-09",26.719999,26.75,26.559999,26.700001,49047900,23.08016,"MSFT" -"2013-01-10",26.65,26.98,26.290001,26.459999,71431300,22.8727,"MSFT" -"2013-01-11",26.49,26.93,26.280001,26.83,55512100,23.192533,"MSFT" -"2013-01-14",26.9,27.08,26.76,26.889999,48324400,23.244404,"MSFT" -"2013-01-15",26.83,27.290001,26.83,27.209999,48244500,23.521017,"MSFT" -"2013-01-16",27.15,27.23,27.01,27.040001,41077400,23.374062,"MSFT" -"2013-01-17",27.190001,27.469999,27.059999,27.25,51685900,23.555593,"MSFT" -"2013-01-18",27.1,27.290001,27.040001,27.25,52167700,23.555593,"MSFT" -"2013-01-22",27.299999,27.450001,27,27.15,58650600,23.469151,"MSFT" -"2013-01-23",27.200001,27.639999,27.200001,27.610001,50387700,23.866785,"MSFT" -"2013-01-24",27.700001,28.07,27.469999,27.629999,101739300,23.884071,"MSFT" -"2013-01-25",27.58,28.23,27.389999,27.879999,81847700,24.100185,"MSFT" -"2013-01-28",28.01,28.23,27.76,27.91,56056500,24.126118,"MSFT" -"2013-01-29",27.82,28.129999,27.6,28.01,49242600,24.212557,"MSFT" -"2013-01-30",28.01,28.190001,27.76,27.85,43580500,24.074249,"MSFT" -"2013-01-31",27.790001,27.969999,27.4,27.450001,50530000,23.728479,"MSFT" -"2013-02-01",27.67,28.049999,27.549999,27.93,55565900,24.143406,"MSFT" -"2013-02-04",27.870001,28.02,27.42,27.440001,50540000,23.719833,"MSFT" -"2013-02-05",27.620001,27.66,27.360001,27.5,35410400,23.771704,"MSFT" -"2013-02-06",27.379999,27.540001,27.25,27.34,41889600,23.63339,"MSFT" -"2013-02-07",27.35,27.389999,27.1,27.280001,38028300,23.581528,"MSFT" -"2013-02-08",27.35,27.709999,27.309999,27.549999,33318500,23.814926,"MSFT" -"2013-02-11",27.65,27.92,27.5,27.860001,32247700,24.082897,"MSFT" -"2013-02-12",27.879999,28,27.75,27.879999,35990900,24.100185,"MSFT" -"2013-02-13",27.93,28.110001,27.879999,28.030001,41715600,24.229847,"MSFT" -"2013-02-14",27.92,28.059999,27.870001,28.040001,32663200,24.238489,"MSFT" -"2013-02-15",28.040001,28.16,27.879999,28.01,49650900,24.212557,"MSFT" -"2013-02-19",27.879999,28.09,27.799999,28.049999,38781400,24.447884,"MSFT" -"2013-02-20",28.129999,28.200001,27.83,27.870001,44110200,24.290998,"MSFT" -"2013-02-21",27.74,27.74,27.23,27.49,49078500,23.959803,"MSFT" -"2013-02-22",27.68,27.76,27.48,27.76,31425900,24.195127,"MSFT" -"2013-02-25",27.969999,28.049999,27.370001,27.370001,48011800,23.855209,"MSFT" -"2013-02-26",27.379999,27.6,27.34,27.370001,49923300,23.855209,"MSFT" -"2013-02-27",27.42,28,27.33,27.809999,36394700,24.238705,"MSFT" -"2013-02-28",27.879999,27.969999,27.74,27.799999,35840200,24.22999,"MSFT" -"2013-03-01",27.719999,27.98,27.52,27.950001,34849700,24.360727,"MSFT" -"2013-03-04",27.85,28.15,27.700001,28.15,38157500,24.535046,"MSFT" -"2013-03-05",28.290001,28.540001,28.16,28.35,41432200,24.709362,"MSFT" -"2013-03-06",28.209999,28.23,27.780001,28.09,51448500,24.482748,"MSFT" -"2013-03-07",28.110001,28.280001,28.01,28.139999,29196700,24.526329,"MSFT" -"2013-03-08",28.25,28.33,27.959999,28,37667800,24.404308,"MSFT" -"2013-03-11",27.940001,27.969999,27.67,27.870001,36627500,24.290998,"MSFT" -"2013-03-12",27.84,27.950001,27.639999,27.91,39255200,24.325863,"MSFT" -"2013-03-13",27.870001,28.02,27.75,27.92,29093400,24.334581,"MSFT" -"2013-03-14",28,28.16,27.93,28.139999,55914800,24.526329,"MSFT" -"2013-03-15",28.030001,28.16,27.98,28.040001,92710300,24.439169,"MSFT" -"2013-03-18",27.879999,28.280001,27.809999,28.1,44809400,24.491467,"MSFT" -"2013-03-19",28.120001,28.219999,28.030001,28.18,51901600,24.561188,"MSFT" -"2013-03-20",28.34,28.49,28.18,28.32,35447800,24.683214,"MSFT" -"2013-03-21",28.110001,28.360001,28.049999,28.110001,34233200,24.500183,"MSFT" -"2013-03-22",28.190001,28.34,28.1,28.25,28720900,24.6222,"MSFT" -"2013-03-25",28.299999,28.35,27.959999,28.16,44154000,24.543756,"MSFT" -"2013-03-26",28.24,28.34,28.110001,28.16,27824300,24.543756,"MSFT" -"2013-03-27",28.139999,28.450001,28.08,28.370001,36047400,24.726788,"MSFT" -"2013-03-28",28.32,28.66,28.26,28.610001,55453800,24.935972,"MSFT" -"2013-04-01",28.639999,28.66,28.360001,28.610001,29201100,24.935972,"MSFT" -"2013-04-02",28.59,28.85,28.52,28.799999,28456500,25.10157,"MSFT" -"2013-04-03",28.75,28.950001,28.540001,28.559999,35062800,24.892389,"MSFT" -"2013-04-04",28.389999,28.610001,28.27,28.6,45263200,24.927254,"MSFT" -"2013-04-05",28.219999,28.780001,28.110001,28.700001,50927300,25.014416,"MSFT" -"2013-04-08",28.73,28.73,28.469999,28.59,34759500,24.918541,"MSFT" -"2013-04-09",28.73,29.82,28.68,29.610001,77733800,25.807558,"MSFT" -"2013-04-10",29.57,30.32,29.52,30.280001,71116700,26.391516,"MSFT" -"2013-04-11",29.1,29.200001,28.73,28.940001,130923200,25.223593,"MSFT" -"2013-04-12",28.85,29.02,28.66,28.790001,62886300,25.092857,"MSFT" -"2013-04-15",28.65,28.98,28.51,28.690001,56332900,25.005695,"MSFT" -"2013-04-16",28.9,29.139999,28.700001,28.969999,52797300,25.249744,"MSFT" -"2013-04-17",28.85,29.040001,28.6,28.83,52840700,25.127722,"MSFT" -"2013-04-18",28.950001,28.98,28.5,28.790001,56906600,25.092857,"MSFT" -"2013-04-19",29.620001,30.24,29.610001,29.77,99790700,25.947004,"MSFT" -"2013-04-22",30.299999,31.18,30.27,30.83,137904000,26.870886,"MSFT" -"2013-04-23",30.700001,30.9,30.379999,30.6,59126900,26.670425,"MSFT" -"2013-04-24",30.620001,31.92,30.6,31.76,90946600,27.681456,"MSFT" -"2013-04-25",31.709999,32.84,31.540001,31.940001,110700200,27.838343,"MSFT" -"2013-04-26",31.9,31.98,31.450001,31.790001,47799300,27.707603,"MSFT" -"2013-04-29",31.799999,32.68,31.77,32.610001,59116400,28.4223,"MSFT" -"2013-04-30",32.560001,33.110001,32.279999,33.099998,75165200,28.849375,"MSFT" -"2013-05-01",32.93,33.080002,32.599998,32.720001,54330900,28.518173,"MSFT" -"2013-05-02",32.630001,33.169998,32.389999,33.16,46059500,28.901676,"MSFT" -"2013-05-03",33.23,33.52,33.080002,33.490002,46784600,29.189299,"MSFT" -"2013-05-06",33.419998,33.91,33.25,33.75,40978300,29.415909,"MSFT" -"2013-05-07",33.650002,33.790001,33.240002,33.310001,43078300,29.03241,"MSFT" -"2013-05-08",33.07,33.240002,32.650002,32.990002,51595700,28.753504,"MSFT" -"2013-05-09",32.849998,33,32.59,32.66,46417800,28.465876,"MSFT" -"2013-05-10",32.669998,32.720001,32.32,32.689999,36394900,28.492027,"MSFT" -"2013-05-13",32.610001,33.07,32.549999,33.029999,36027600,28.788364,"MSFT" -"2013-05-14",32.860001,33.529999,32.799999,33.529999,56870100,29.429079,"MSFT" -"2013-05-15",33.450001,33.900002,33.43,33.849998,46303900,29.709944,"MSFT" -"2013-05-16",33.639999,34.150002,33.549999,34.080002,59382900,29.911819,"MSFT" -"2013-05-17",34.130001,34.869999,34.099998,34.869999,60666700,30.605186,"MSFT" -"2013-05-20",34.73,35.099998,34.68,35.080002,54020800,30.789518,"MSFT" -"2013-05-21",35.099998,35.27,34.720001,34.849998,48702400,30.587633,"MSFT" -"2013-05-22",34.790001,34.84,34.360001,34.610001,66047500,30.376995,"MSFT" -"2013-05-23",34.23,34.549999,33.900002,34.150002,51102700,29.973251,"MSFT" -"2013-05-24",33.919998,34.279999,33.900002,34.27,33174400,30.078583,"MSFT" -"2013-05-28",34.419998,35.18,34.41,35.02,48212100,30.736851,"MSFT" -"2013-05-29",34.740002,35.02,34.57,34.880001,38412200,30.613966,"MSFT" -"2013-05-30",34.849998,35.25,34.810001,35.029999,51131000,30.745615,"MSFT" -"2013-05-31",34.82,35.279999,34.790001,34.900002,56165700,30.631519,"MSFT" -"2013-06-03",34.919998,35.630001,34.830002,35.59,51252600,31.237135,"MSFT" -"2013-06-04",35.619999,35.740002,34.77,34.990002,65529500,30.710516,"MSFT" -"2013-06-05",34.599998,34.889999,34.43,34.779999,46025100,30.526196,"MSFT" -"2013-06-06",34.84,35.110001,34.490002,34.959999,37618500,30.684189,"MSFT" -"2013-06-07",35.25,35.779999,35.060001,35.669998,40757300,31.307341,"MSFT" -"2013-06-10",35.509998,35.650002,35.139999,35.470001,35994500,31.131804,"MSFT" -"2013-06-11",35.049999,35.18,34.68,34.84,39435900,30.578871,"MSFT" -"2013-06-12",35.139999,35.27,34.849998,35,37372700,30.719296,"MSFT" -"2013-06-13",34.990002,35.02,34.59,34.720001,45654900,30.473534,"MSFT" -"2013-06-14",34.549999,34.689999,34.25,34.400002,53192600,30.19268,"MSFT" -"2013-06-17",34.689999,35.16,34.630001,35,49670100,30.719296,"MSFT" -"2013-06-18",34.970001,35.169998,34.900002,34.98,28616500,30.701742,"MSFT" -"2013-06-19",34.959999,35.09,34.59,34.59,30816200,30.359434,"MSFT" -"2013-06-20",34.259998,34.330002,33.369999,33.490002,54493700,29.39398,"MSFT" -"2013-06-21",33.66,33.73,33.049999,33.27,85338500,29.200874,"MSFT" -"2013-06-24",32.939999,34.200001,32.57,33.720001,56109000,29.59584,"MSFT" -"2013-06-25",34.080002,34.380001,33.459999,33.669998,44073400,29.551958,"MSFT" -"2013-06-26",34.119999,34.48,33.889999,34.349998,48665900,30.148783,"MSFT" -"2013-06-27",34.52,34.779999,34.5,34.619999,28993100,30.385771,"MSFT" -"2013-06-28",34.380001,34.790001,34.34,34.540001,65545500,30.315554,"MSFT" -"2013-07-01",34.75,34.990002,34.330002,34.360001,31055400,30.157572,"MSFT" -"2013-07-02",34.41,34.439999,33.630001,33.939999,37630000,29.788933,"MSFT" -"2013-07-03",33.66,34.369999,33.599998,34.009998,15994400,29.850372,"MSFT" -"2013-07-05",34.09,34.240002,33.580002,34.209999,26085900,30.025915,"MSFT" -"2013-07-08",34.349998,34.59,33.98,34.330002,32396900,30.131235,"MSFT" -"2013-07-09",34.580002,34.599998,34.139999,34.349998,25318500,30.148783,"MSFT" -"2013-07-10",34.34,34.810001,34.32,34.700001,29658800,30.455982,"MSFT" -"2013-07-11",35,35.77,34.900002,35.689999,53638300,31.3249,"MSFT" -"2013-07-12",35.580002,35.73,35.279999,35.669998,35501200,31.307341,"MSFT" -"2013-07-15",35.66,36.220001,35.580002,36.169998,34142600,31.746189,"MSFT" -"2013-07-16",36.009998,36.43,35.959999,36.27,36378500,31.833965,"MSFT" -"2013-07-17",36.34,36.389999,35.490002,35.740002,37285100,31.368786,"MSFT" -"2013-07-18",35.720001,35.889999,35.220001,35.439999,49547100,31.105478,"MSFT" -"2013-07-19",32.400002,32.669998,31.02,31.4,248428500,27.559591,"MSFT" -"2013-07-22",31.700001,32.009998,31.6,32.009998,79040700,28.094992,"MSFT" -"2013-07-23",31.91,32.040001,31.709999,31.82,65810400,27.928225,"MSFT" -"2013-07-24",32.040001,32.189999,31.889999,31.959999,52803100,28.051102,"MSFT" -"2013-07-25",31.620001,31.65,31.25,31.389999,63213000,27.550819,"MSFT" -"2013-07-26",31.26,31.620001,31.209999,31.620001,38633600,27.752687,"MSFT" -"2013-07-29",31.469999,31.6,31.4,31.540001,28870700,27.68247,"MSFT" -"2013-07-30",31.780001,32.119999,31.549999,31.85,45799500,27.954556,"MSFT" -"2013-07-31",31.969999,32.049999,31.709999,31.84,43898400,27.945776,"MSFT" -"2013-08-01",32.060001,32.09,31.6,31.67,42557900,27.79657,"MSFT" -"2013-08-02",31.690001,31.9,31.57,31.889999,29199900,27.989662,"MSFT" -"2013-08-05",31.9,32,31.639999,31.700001,30984000,27.822905,"MSFT" -"2013-08-06",31.549999,31.67,31.379999,31.58,36331500,27.717581,"MSFT" -"2013-08-07",31.540001,32.099998,31.25,32.060001,38078600,28.13887,"MSFT" -"2013-08-08",32.240002,33.07,32.049999,32.889999,59034400,28.867359,"MSFT" -"2013-08-09",32.77,32.900002,32.470001,32.700001,26800700,28.700598,"MSFT" -"2013-08-12",32.459999,32.970001,32.459999,32.869999,25493700,28.849804,"MSFT" -"2013-08-13",32.509998,32.549999,32.209999,32.23,39464100,28.487413,"MSFT" -"2013-08-14",32.139999,33.360001,31.700001,32.349998,48519600,28.593481,"MSFT" -"2013-08-15",32,32.18,30.84,31.790001,33338000,28.098505,"MSFT" -"2013-08-16",31.790001,31.99,31.66,31.799999,32866300,28.107346,"MSFT" -"2013-08-19",31.76,31.969999,31.379999,31.389999,27902500,27.744955,"MSFT" -"2013-08-20",31.440001,31.9,31.370001,31.620001,22979600,27.948248,"MSFT" -"2013-08-21",31.610001,32.009998,31.540001,31.610001,37409100,27.939409,"MSFT" -"2013-08-22",32.189999,32.490002,32.099998,32.389999,31169900,28.628834,"MSFT" -"2013-08-23",35.169998,35.200001,34,34.75,225493800,30.714787,"MSFT" -"2013-08-26",34.400002,34.669998,34.029999,34.150002,72786800,30.184462,"MSFT" -"2013-08-27",33.52,34.099998,33.150002,33.259998,58522300,29.397816,"MSFT" -"2013-08-28",33.389999,33.599998,33,33.02,44257400,29.185678,"MSFT" -"2013-08-29",32.93,33.599998,32.799999,33.549999,45284700,29.654133,"MSFT" -"2013-08-30",33.369999,33.48,33.09,33.400002,42790200,29.521549,"MSFT" -"2013-09-03",31.75,32.07,31.290001,31.879999,154507000,28.178057,"MSFT" -"2013-09-04",31.389999,31.469999,31.110001,31.200001,142320600,27.577023,"MSFT" -"2013-09-05",31.1,31.440001,30.950001,31.23,71644900,27.60354,"MSFT" -"2013-09-06",31.309999,31.389999,31.129999,31.15,75434900,27.532822,"MSFT" -"2013-09-09",31.219999,31.790001,31.200001,31.66,49628500,27.983601,"MSFT" -"2013-09-10",31.9,32.400002,31.790001,32.389999,56881200,28.628834,"MSFT" -"2013-09-11",32.57,32.93,32.529999,32.740002,39087500,28.938194,"MSFT" -"2013-09-12",32.720001,32.779999,32.59,32.689999,32860200,28.893999,"MSFT" -"2013-09-13",32.77,33.07,32.509998,33.029999,40899000,29.194519,"MSFT" -"2013-09-16",33.380001,33.5,32.73,32.799999,52839700,28.991226,"MSFT" -"2013-09-17",33.419998,33.470001,32.900002,32.93,84716500,29.106125,"MSFT" -"2013-09-18",32.990002,33.400002,32.830002,33.32,64099900,29.450836,"MSFT" -"2013-09-19",33.48,33.68,33.32,33.639999,42026600,29.733681,"MSFT" -"2013-09-20",33.41,33.48,32.689999,32.790001,102904900,28.982388,"MSFT" -"2013-09-23",32.540001,32.970001,32.5,32.740002,39826100,28.938194,"MSFT" -"2013-09-24",32.869999,32.869999,32.150002,32.450001,40685000,28.681866,"MSFT" -"2013-09-25",32.490002,32.799999,32.400002,32.509998,28907500,28.7349,"MSFT" -"2013-09-26",32.639999,33,32.59,32.77,28504000,28.964708,"MSFT" -"2013-09-27",32.880001,33.75,32.869999,33.27,55348000,29.406641,"MSFT" -"2013-09-30",33,33.310001,32.700001,33.279999,39839500,29.415483,"MSFT" -"2013-10-01",33.349998,33.610001,33.299999,33.580002,36718700,29.680655,"MSFT" -"2013-10-02",33.360001,34.029999,33.290001,33.919998,46946800,29.981167,"MSFT" -"2013-10-03",33.880001,34,33.419998,33.860001,38703800,29.928139,"MSFT" -"2013-10-04",33.689999,33.990002,33.619999,33.880001,33008100,29.945812,"MSFT" -"2013-10-07",33.599998,33.709999,33.200001,33.299999,35069300,29.433165,"MSFT" -"2013-10-08",33.310001,33.330002,32.799999,33.009998,41017600,29.17684,"MSFT" -"2013-10-09",33.07,33.349998,32.959999,33.07,35878600,29.229876,"MSFT" -"2013-10-10",33.310001,33.889999,33.259998,33.759998,42875100,29.839748,"MSFT" -"2013-10-11",33.68,34.139999,33.68,34.130001,30033300,30.166788,"MSFT" -"2013-10-14",33.900002,34.5,33.779999,34.450001,27757900,30.449631,"MSFT" -"2013-10-15",34.669998,34.990002,34.470001,34.490002,47097800,30.484987,"MSFT" -"2013-10-16",34.599998,34.900002,34.560001,34.639999,35111600,30.617565,"MSFT" -"2013-10-17",34.450001,34.990002,34.369999,34.919998,31359200,30.865053,"MSFT" -"2013-10-18",34.82,34.990002,34.330002,34.959999,41811700,30.900402,"MSFT" -"2013-10-21",34.98,35.200001,34.91,34.990002,27433500,30.926914,"MSFT" -"2013-10-22",35.02,35.099998,34.52,34.580002,40438500,30.564528,"MSFT" -"2013-10-23",34.349998,34.490002,33.669998,33.759998,58600500,29.839748,"MSFT" -"2013-10-24",33.82,34.099998,33.57,33.720001,53209700,29.804392,"MSFT" -"2013-10-25",35.880001,36.290001,35.470001,35.73,113494000,31.580988,"MSFT" -"2013-10-28",35.610001,35.73,35.27,35.57,38383600,31.439569,"MSFT" -"2013-10-29",35.630001,35.720001,35.259998,35.52,31702200,31.395376,"MSFT" -"2013-10-30",35.529999,35.790001,35.43,35.540001,36997700,31.413054,"MSFT" -"2013-10-31",35.66,35.689999,35.34,35.41,41682300,31.298151,"MSFT" -"2013-11-01",35.669998,35.689999,35.389999,35.529999,40264600,31.404211,"MSFT" -"2013-11-04",35.59,35.98,35.549999,35.939999,28060700,31.766609,"MSFT" -"2013-11-05",35.790001,36.709999,35.77,36.639999,51681900,32.385323,"MSFT" -"2013-11-06",37.240002,38.220001,37.060001,38.18,88948800,33.74649,"MSFT" -"2013-11-07",37.959999,38.009998,37.43,37.5,60437400,33.145454,"MSFT" -"2013-11-08",37.669998,37.779999,37.34,37.779999,36737800,33.392948,"MSFT" -"2013-11-11",37.689999,37.779999,37.349998,37.59,26872500,33.225006,"MSFT" -"2013-11-12",37.380001,37.599998,37.200001,37.360001,31651600,33.021709,"MSFT" -"2013-11-13",36.98,38.16,36.900002,38.16,44957600,33.728809,"MSFT" -"2013-11-14",37.869999,38.130001,37.720001,38.02,46183700,33.605072,"MSFT" -"2013-11-15",37.950001,38.02,37.720001,37.84,50601300,33.445965,"MSFT" -"2013-11-18",37.349998,37.580002,37.07,37.200001,53277500,32.880302,"MSFT" -"2013-11-19",36.849998,37.23,36.669998,36.740002,44275000,32.719994,"MSFT" -"2013-11-20",36.919998,37.41,36.860001,37.080002,32229900,33.022789,"MSFT" -"2013-11-21",37.27,37.529999,37.259998,37.400002,23064700,33.30777,"MSFT" -"2013-11-22",37.529999,37.68,37.330002,37.57,27982000,33.45916,"MSFT" -"2013-11-25",37.93,37.950001,37.57,37.639999,30646800,33.521511,"MSFT" -"2013-11-26",37.57,37.650002,37.349998,37.349998,34465300,33.263245,"MSFT" -"2013-11-27",37.57,37.759998,37.490002,37.599998,26002100,33.485889,"MSFT" -"2013-11-29",37.82,38.290001,37.82,38.130001,22090400,33.957901,"MSFT" -"2013-12-02",38.09,38.779999,38.060001,38.450001,42950400,34.242878,"MSFT" -"2013-12-03",38.139999,38.490002,38.080002,38.310001,52109800,34.118206,"MSFT" -"2013-12-04",38.209999,38.98,38.119999,38.939999,51983600,34.679268,"MSFT" -"2013-12-05",38.849998,38.880001,37.18,38,116305000,33.842117,"MSFT" -"2013-12-06",38.419998,38.549999,37.990002,38.360001,36457300,34.162727,"MSFT" -"2013-12-09",38.560001,38.869999,38.369999,38.709999,30286000,34.474426,"MSFT" -"2013-12-10",38.610001,38.900002,38.02,38.110001,37828600,33.94009,"MSFT" -"2013-12-11",38.060001,38.299999,37.389999,37.610001,39853400,33.494789,"MSFT" -"2013-12-12",37.639999,37.639999,37.18,37.220001,36012800,33.147461,"MSFT" -"2013-12-13",37.419998,37.450001,36.619999,36.689999,40066100,32.675457,"MSFT" -"2013-12-16",36.73,37,36.540001,36.889999,31734200,32.853569,"MSFT" -"2013-12-17",36.939999,37.110001,36.330002,36.52,45687700,32.524052,"MSFT" -"2013-12-18",36.360001,36.599998,35.529999,36.580002,63192100,32.577492,"MSFT" -"2013-12-19",36.509998,36.549999,36.080002,36.25,34160100,32.283604,"MSFT" -"2013-12-20",36.200001,36.93,36.189999,36.799999,62649100,32.773422,"MSFT" -"2013-12-23",36.810001,36.889999,36.549999,36.619999,25128700,32.613125,"MSFT" -"2013-12-24",36.720001,37.169998,36.639999,37.080002,14243000,33.022789,"MSFT" -"2013-12-26",37.200001,37.490002,37.169998,37.439999,17612800,33.343395,"MSFT" -"2013-12-27",37.580002,37.619999,37.169998,37.290001,14563000,33.209812,"MSFT" -"2013-12-30",37.220001,37.380001,36.900002,37.290001,16290500,33.209812,"MSFT" -"2013-12-31",37.400002,37.580002,37.220001,37.41,17503500,33.316677,"MSFT" -"2014-01-02",37.349998,37.400002,37.099998,37.16,30632200,33.094032,"MSFT" -"2014-01-03",37.200001,37.220001,36.599998,36.91,31134800,32.871384,"MSFT" -"2014-01-06",36.849998,36.889999,36.110001,36.130001,43603700,32.176739,"MSFT" -"2014-01-07",36.330002,36.490002,36.209999,36.41,35802800,32.426094,"MSFT" -"2014-01-08",36,36.139999,35.580002,35.759998,59971700,31.847221,"MSFT" -"2014-01-09",35.880001,35.91,35.400002,35.529999,36516300,31.642389,"MSFT" -"2014-01-10",35.900002,36.150002,35.75,36.040001,40548800,32.096584,"MSFT" -"2014-01-13",35.990002,36.02,34.830002,34.98,45901900,31.152563,"MSFT" -"2014-01-14",34.73,35.880001,34.630001,35.779999,41623300,31.865026,"MSFT" -"2014-01-15",35.900002,36.790001,35.849998,36.759998,44812600,32.737797,"MSFT" -"2014-01-16",36.689999,37,36.310001,36.889999,38018700,32.853569,"MSFT" -"2014-01-17",36.830002,36.830002,36.150002,36.380001,46267500,32.399384,"MSFT" -"2014-01-21",36.82,36.82,36.060001,36.169998,31567300,32.212349,"MSFT" -"2014-01-22",36.259998,36.32,35.75,35.93,21904300,31.998613,"MSFT" -"2014-01-23",36.09,36.130001,35.52,36.060001,43954000,32.114388,"MSFT" -"2014-01-24",37.450001,37.549999,36.529999,36.810001,76395500,32.782333,"MSFT" -"2014-01-27",36.869999,36.889999,35.98,36.029999,44420800,32.087673,"MSFT" -"2014-01-28",36.119999,36.389999,35.75,36.27,36205500,32.301414,"MSFT" -"2014-01-29",35.98,36.880001,35.900002,36.66,52745900,32.648743,"MSFT" -"2014-01-30",36.790001,36.880001,36.23,36.860001,35036300,32.826859,"MSFT" -"2014-01-31",36.950001,37.889999,36.560001,37.84,93162300,33.699623,"MSFT" -"2014-02-03",37.740002,37.990002,36.43,36.48,64063100,32.488434,"MSFT" -"2014-02-04",36.970001,37.189999,36.25,36.349998,54697900,32.372662,"MSFT" -"2014-02-05",36.290001,36.470001,35.799999,35.82,55814400,31.900644,"MSFT" -"2014-02-06",35.799999,36.25,35.689999,36.18,35351800,32.221256,"MSFT" -"2014-02-07",36.32,36.59,36.009998,36.560001,33260500,32.559685,"MSFT" -"2014-02-10",36.630001,36.799999,36.290001,36.799999,26767000,32.773422,"MSFT" -"2014-02-11",36.880001,37.259998,36.860001,37.169998,32141400,33.102936,"MSFT" -"2014-02-12",37.349998,37.599998,37.299999,37.470001,27051800,33.370113,"MSFT" -"2014-02-13",37.330002,37.860001,37.330002,37.610001,37635500,33.494789,"MSFT" -"2014-02-14",37.389999,37.779999,37.330002,37.619999,31407500,33.503704,"MSFT" -"2014-02-18",37.630001,37.779999,37.41,37.419998,32834000,33.575478,"MSFT" -"2014-02-19",37.220001,37.75,37.209999,37.509998,29750400,33.656235,"MSFT" -"2014-02-20",37.57,37.869999,37.400002,37.75,27526100,33.871582,"MSFT" -"2014-02-21",37.939999,38.349998,37.860001,37.98,38021300,34.077953,"MSFT" -"2014-02-24",37.689999,37.98,37.540001,37.689999,32085100,33.817738,"MSFT" -"2014-02-25",37.610001,37.849998,37.349998,37.540001,30736500,33.683147,"MSFT" -"2014-02-26",37.580002,37.740002,37.189999,37.470001,41041800,33.620342,"MSFT" -"2014-02-27",37.450001,37.889999,37.23,37.860001,33903400,33.970272,"MSFT" -"2014-02-28",37.98,38.459999,37.82,38.310001,41215000,34.374043,"MSFT" -"2014-03-03",37.919998,38.130001,37.490002,37.779999,29717500,33.898491,"MSFT" -"2014-03-04",38.200001,38.48,38.07,38.41,26802400,34.463764,"MSFT" -"2014-03-05",38.25,38.27,37.93,38.110001,20520100,34.194599,"MSFT" -"2014-03-06",38.139999,38.240002,37.889999,38.150002,23582200,34.230488,"MSFT" -"2014-03-07",38.279999,38.360001,37.689999,37.900002,26591600,34.006165,"MSFT" -"2014-03-10",37.990002,38.009998,37.720001,37.82,19006600,33.934383,"MSFT" -"2014-03-11",37.869999,38.23,37.720001,38.02,25216400,34.113834,"MSFT" -"2014-03-12",37.799999,38.43,37.790001,38.27,30494100,34.33815,"MSFT" -"2014-03-13",38.419998,38.450001,37.639999,37.889999,32169700,33.997192,"MSFT" -"2014-03-14",37.650002,38.139999,37.509998,37.700001,27195600,33.826717,"MSFT" -"2014-03-17",37.900002,38.41,37.790001,38.049999,20479600,34.140751,"MSFT" -"2014-03-18",38.259998,39.900002,38.220001,39.549999,64063900,35.486649,"MSFT" -"2014-03-19",39.470001,39.549999,38.91,39.27,35597200,35.235405,"MSFT" -"2014-03-20",39.25,40.650002,39.240002,40.330002,59269800,36.186508,"MSFT" -"2014-03-21",40.720001,40.939999,40.009998,40.16,80721800,36.033966,"MSFT" -"2014-03-24",40.34,40.639999,39.860001,40.5,46098400,36.339043,"MSFT" -"2014-03-25",40.66,40.990002,39.959999,40.34,43193100,36.195477,"MSFT" -"2014-03-26",40.48,40.709999,39.599998,39.790001,41977500,35.701988,"MSFT" -"2014-03-27",39.740002,39.970001,39.34,39.360001,35369200,35.316166,"MSFT" -"2014-03-28",39.790001,40.639999,39.68,40.299999,43472700,36.159588,"MSFT" -"2014-03-31",40.43,41.5,40.400002,40.990002,46886300,36.778709,"MSFT" -"2014-04-01",41.150002,41.59,41.07,41.419998,32605000,37.164524,"MSFT" -"2014-04-02",41.439999,41.66,41.169998,41.349998,28666700,37.101719,"MSFT" -"2014-04-03",41.290001,41.290001,40.709999,41.009998,30139600,36.796635,"MSFT" -"2014-04-04",41.25,41.389999,39.639999,39.869999,51409600,35.773766,"MSFT" -"2014-04-07",39.959999,40.27,39.740002,39.799999,37559600,35.710957,"MSFT" -"2014-04-08",39.75,39.93,39.200001,39.82,35918600,35.728909,"MSFT" -"2014-04-09",39.93,40.549999,39.880001,40.470001,27398700,36.31213,"MSFT" -"2014-04-10",40.439999,40.689999,39.09,39.360001,45960800,35.316166,"MSFT" -"2014-04-11",39,39.790001,39,39.209999,34330200,35.181576,"MSFT" -"2014-04-14",39.110001,39.41,38.900002,39.18,32006600,35.154655,"MSFT" -"2014-04-15",39.34,39.959999,39.049999,39.75,33968700,35.666096,"MSFT" -"2014-04-16",40.060001,40.419998,39.91,40.400002,30615800,36.249313,"MSFT" -"2014-04-17",40.009998,40.200001,39.509998,40.009998,36688400,35.89938,"MSFT" -"2014-04-21",40.130001,40.150002,39.790001,39.939999,22221200,35.836575,"MSFT" -"2014-04-22",39.959999,40.139999,39.830002,39.990002,27056700,35.881443,"MSFT" -"2014-04-23",39.990002,39.990002,39.470001,39.689999,24602800,35.612259,"MSFT" -"2014-04-24",39.740002,39.970001,39.299999,39.860001,42381600,35.764797,"MSFT" -"2014-04-25",40.290001,40.68,39.75,39.91,56876800,35.809658,"MSFT" -"2014-04-28",40.139999,41.290001,40.09,40.869999,50610200,36.671028,"MSFT" -"2014-04-29",41.099998,41.189999,40.389999,40.509998,29636200,36.348011,"MSFT" -"2014-04-30",40.400002,40.5,40.169998,40.400002,35458700,36.249313,"MSFT" -"2014-05-01",40.240002,40.360001,39.950001,40,28787400,35.890408,"MSFT" -"2014-05-02",40.310001,40.34,39.66,39.689999,43416600,35.612259,"MSFT" -"2014-05-05",39.52,39.639999,39.299999,39.43,22460900,35.378979,"MSFT" -"2014-05-06",39.290001,39.349998,38.950001,39.060001,27112400,35.046997,"MSFT" -"2014-05-07",39.220001,39.509998,38.509998,39.419998,41744500,35.369995,"MSFT" -"2014-05-08",39.34,39.900002,38.970001,39.639999,32120400,35.567394,"MSFT" -"2014-05-09",39.540001,39.849998,39.369999,39.540001,29647600,35.477665,"MSFT" -"2014-05-12",39.740002,40.02,39.650002,39.970001,22782600,35.863495,"MSFT" -"2014-05-13",39.919998,40.5,39.849998,40.419998,27004800,36.523113,"MSFT" -"2014-05-14",40.299999,40.450001,40.049999,40.240002,18818700,36.360477,"MSFT" -"2014-05-15",40.09,40.400002,39.509998,39.599998,37793200,35.782166,"MSFT" -"2014-05-16",39.669998,39.84,39.27,39.830002,29867100,35.98999,"MSFT" -"2014-05-19",39.610001,39.82,39.459999,39.75,24537400,35.917709,"MSFT" -"2014-05-20",39.68,39.939999,39.459999,39.68,21320900,35.854465,"MSFT" -"2014-05-21",39.799999,40.349998,39.740002,40.349998,22398700,36.459858,"MSFT" -"2014-05-22",40.290001,40.349998,39.849998,40.099998,20201800,36.233967,"MSFT" -"2014-05-23",40.369999,40.369999,40,40.119999,18020000,36.252026,"MSFT" -"2014-05-27",40.259998,40.259998,39.810001,40.189999,26160600,36.315289,"MSFT" -"2014-05-28",40.139999,40.189999,39.82,40.009998,25711500,36.152641,"MSFT" -"2014-05-29",40.150002,40.349998,39.91,40.34,19888200,36.450829,"MSFT" -"2014-05-30",40.450001,40.970001,40.25,40.939999,34567600,36.992985,"MSFT" -"2014-06-02",40.950001,41.09,40.68,40.790001,18504300,36.857437,"MSFT" -"2014-06-03",40.599998,40.68,40.25,40.290001,18068900,36.405643,"MSFT" -"2014-06-04",40.209999,40.369999,39.860001,40.32,23209000,36.432751,"MSFT" -"2014-06-05",40.59,41.25,40.400002,41.209999,31865200,37.236954,"MSFT" -"2014-06-06",41.48,41.66,41.240002,41.48,24060500,37.480915,"MSFT" -"2014-06-09",41.389999,41.48,41.02,41.27,15019200,37.291168,"MSFT" -"2014-06-10",41.029999,41.16,40.860001,41.110001,15117700,37.146595,"MSFT" -"2014-06-11",40.93,41.07,40.77,40.860001,18040000,36.920696,"MSFT" -"2014-06-12",40.810001,40.880001,40.290001,40.580002,29818900,36.66769,"MSFT" -"2014-06-13",41.099998,41.57,40.860001,41.23,26310000,37.255024,"MSFT" -"2014-06-16",41.040001,41.610001,41.040001,41.5,24205300,37.499001,"MSFT" -"2014-06-17",41.290001,41.91,40.34,41.68,22518600,37.661636,"MSFT" -"2014-06-18",41.610001,41.740002,41.18,41.650002,27097000,37.634537,"MSFT" -"2014-06-19",41.57,41.77,41.330002,41.509998,19828200,37.508026,"MSFT" -"2014-06-20",41.450001,41.830002,41.380001,41.68,47764900,37.661636,"MSFT" -"2014-06-23",41.73,42,41.689999,41.990002,18743900,37.94175,"MSFT" -"2014-06-24",41.830002,41.939999,41.560001,41.75,26509100,37.724888,"MSFT" -"2014-06-25",41.700001,42.049999,41.459999,42.029999,20049100,37.977894,"MSFT" -"2014-06-26",41.93,41.939999,41.43,41.720001,23604400,37.697784,"MSFT" -"2014-06-27",41.610001,42.290001,41.509998,42.25,74640000,38.176682,"MSFT" -"2014-06-30",42.169998,42.209999,41.700001,41.700001,30793100,37.679714,"MSFT" -"2014-07-01",41.860001,42.150002,41.689999,41.869999,26917000,37.833321,"MSFT" -"2014-07-02",41.73,41.900002,41.529999,41.900002,20208100,37.860432,"MSFT" -"2014-07-03",41.91,41.990002,41.560001,41.799999,15969300,37.770069,"MSFT" -"2014-07-07",41.75,42.119999,41.709999,41.990002,21952400,37.94175,"MSFT" -"2014-07-08",41.869999,42,41.610001,41.779999,31218200,37.752003,"MSFT" -"2014-07-09",41.98,41.990002,41.529999,41.669998,18445900,37.652596,"MSFT" -"2014-07-10",41.369999,42,41.049999,41.689999,21854700,37.670673,"MSFT" -"2014-07-11",41.700001,42.09,41.48,42.09,24083000,38.032112,"MSFT" -"2014-07-14",42.220001,42.450001,42.040001,42.139999,21881100,38.077286,"MSFT" -"2014-07-15",42.330002,42.470001,42.029999,42.450001,28748700,38.357403,"MSFT" -"2014-07-16",42.509998,44.310001,42.48,44.080002,63318000,39.830257,"MSFT" -"2014-07-17",45.450001,45.709999,44.25,44.529999,82180300,40.23687,"MSFT" -"2014-07-18",44.650002,44.84,44.25,44.689999,43407500,40.381443,"MSFT" -"2014-07-21",44.560001,45.16,44.220001,44.84,37604400,40.516979,"MSFT" -"2014-07-22",45,45.150002,44.59,44.830002,43095800,40.50795,"MSFT" -"2014-07-23",45.450001,45.450001,44.619999,44.869999,52362900,40.544083,"MSFT" -"2014-07-24",44.93,45,44.32,44.400002,30725300,40.119408,"MSFT" -"2014-07-25",44.299999,44.66,44.299999,44.5,26737700,40.209763,"MSFT" -"2014-07-28",44.360001,44.509998,43.93,43.970001,29684200,39.730862,"MSFT" -"2014-07-29",43.91,44.09,43.639999,43.889999,27763100,39.658573,"MSFT" -"2014-07-30",44.07,44.099998,43.290001,43.580002,31921400,39.378464,"MSFT" -"2014-07-31",43.380001,43.689999,43.080002,43.16,31537500,38.998959,"MSFT" -"2014-08-01",43.209999,43.25,42.599998,42.860001,31170300,38.727879,"MSFT" -"2014-08-04",42.970001,43.470001,42.810001,43.369999,34277400,39.188713,"MSFT" -"2014-08-05",43.310001,43.459999,42.830002,43.080002,26266400,38.926659,"MSFT" -"2014-08-06",42.740002,43.169998,42.209999,42.740002,24634000,38.619446,"MSFT" -"2014-08-07",42.84,43.450001,42.650002,43.23,30314900,39.062206,"MSFT" -"2014-08-08",43.23,43.32,42.91,43.200001,28942700,39.035099,"MSFT" -"2014-08-11",43.259998,43.450001,43.02,43.200001,20351600,39.035099,"MSFT" -"2014-08-12",43.040001,43.59,43,43.52,21431100,39.324257,"MSFT" -"2014-08-13",43.68,44.18,43.52,44.080002,22889500,39.830257,"MSFT" -"2014-08-14",44.080002,44.419998,44.009998,44.27,19313200,40.00193,"MSFT" -"2014-08-15",44.580002,44.900002,44.400002,44.790001,41611300,40.471806,"MSFT" -"2014-08-18",44.939999,45.110001,44.68,45.110001,26891100,40.760952,"MSFT" -"2014-08-19",44.970001,45.34,44.830002,45.330002,28139500,41.215572,"MSFT" -"2014-08-20",45.34,45.400002,44.900002,44.950001,24770500,40.870064,"MSFT" -"2014-08-21",44.84,45.25,44.830002,45.220001,22285500,41.115551,"MSFT" -"2014-08-22",45.349998,45.470001,45.07,45.150002,18294500,41.05191,"MSFT" -"2014-08-25",45.400002,45.439999,45.040001,45.169998,16910000,41.070084,"MSFT" -"2014-08-26",45.310001,45.400002,44.939999,45.009998,14873100,40.92461,"MSFT" -"2014-08-27",44.900002,45,44.759998,44.869999,21287900,40.797325,"MSFT" -"2014-08-28",44.75,44.98,44.610001,44.880001,17657600,40.806412,"MSFT" -"2014-08-29",45.09,45.439999,44.860001,45.43,21607600,41.306503,"MSFT" -"2014-09-02",45.43,45.459999,44.849998,45.09,22976800,40.997349,"MSFT" -"2014-09-03",44.529999,45.110001,44.529999,44.959999,33684500,40.87915,"MSFT" -"2014-09-04",44.740002,45.27,44.720001,45.259998,26475500,41.151928,"MSFT" -"2014-09-05",45.110001,45.93,45.110001,45.91,36939400,41.742931,"MSFT" -"2014-09-08",46.02,46.799999,45.990002,46.470001,45736700,42.252102,"MSFT" -"2014-09-09",46.470001,46.970001,46.419998,46.759998,40302400,42.515781,"MSFT" -"2014-09-10",46.82,46.939999,46.279999,46.84,27302400,42.588512,"MSFT" -"2014-09-11",46.740002,47,46.470001,47,29216400,42.73399,"MSFT" -"2014-09-12",46.91,47.02,46.599998,46.700001,38244700,42.461224,"MSFT" -"2014-09-15",46.540001,46.709999,46.099998,46.240002,37667600,42.042976,"MSFT" -"2014-09-16",46.389999,46.849998,46.290001,46.759998,27910600,42.515781,"MSFT" -"2014-09-17",46.259998,46.689999,46.23,46.52,38311900,42.297562,"MSFT" -"2014-09-18",46.59,46.830002,46.459999,46.68,35556600,42.443039,"MSFT" -"2014-09-19",46.810001,47.57,46.599998,47.52,202522400,43.206787,"MSFT" -"2014-09-22",47.299999,47.380001,46.98,47.060001,38686100,42.788544,"MSFT" -"2014-09-23",46.849998,46.98,46.470001,46.560001,33430300,42.333927,"MSFT" -"2014-09-24",46.630001,47.110001,46.34,47.080002,26582700,42.806736,"MSFT" -"2014-09-25",46.880001,47.09,46.029999,46.040001,33077400,41.86113,"MSFT" -"2014-09-26",45.93,46.619999,45.759998,46.41,27078800,42.197548,"MSFT" -"2014-09-29",45.98,46.560001,45.759998,46.439999,26091000,42.224815,"MSFT" -"2014-09-30",46.369999,46.48,46.009998,46.360001,33033100,42.152081,"MSFT" -"2014-10-01",46.27,46.529999,45.849998,45.900002,38088400,41.733841,"MSFT" -"2014-10-02",45.830002,46.099998,45.639999,45.759998,25119400,41.606533,"MSFT" -"2014-10-03",45.98,46.299999,45.610001,46.09,32453200,41.906597,"MSFT" -"2014-10-06",46.119999,46.299999,45.919998,46.09,20604000,41.906597,"MSFT" -"2014-10-07",45.860001,45.93,45.419998,45.529999,25723700,41.397415,"MSFT" -"2014-10-08",45.48,46.889999,45.34,46.779999,33031000,42.533962,"MSFT" -"2014-10-09",46.5,46.799999,45.740002,45.849998,34422800,41.688377,"MSFT" -"2014-10-10",45.599998,46.119999,43.950001,44.029999,51978100,40.033554,"MSFT" -"2014-10-13",43.82,44.560001,43.490002,43.650002,37100200,39.688061,"MSFT" -"2014-10-14",43.869999,44.380001,43.560001,43.73,38115700,39.760796,"MSFT" -"2014-10-15",43,43.389999,42.099998,43.220001,60218700,39.297092,"MSFT" -"2014-10-16",42.529999,43.080002,42.220001,42.740002,49040400,38.860664,"MSFT" -"2014-10-17",43.200001,43.939999,42.790001,43.630001,40683300,39.669868,"MSFT" -"2014-10-20",43.060001,44.139999,42.810001,44.080002,34527900,40.079033,"MSFT" -"2014-10-21",44.360001,44.98,44.189999,44.880001,36433800,40.806412,"MSFT" -"2014-10-22",45,45.07,44.23,44.380001,33570900,40.351803,"MSFT" -"2014-10-23",44.619999,45.450001,44.529999,45.02,45451900,40.933704,"MSFT" -"2014-10-24",46.830002,46.900002,45.18,46.130001,61076700,41.942963,"MSFT" -"2014-10-27",45.709999,46.099998,45.709999,45.91,30371300,41.742931,"MSFT" -"2014-10-28",45.860001,46.5,45.77,46.490002,29049800,42.270283,"MSFT" -"2014-10-29",46.439999,46.700001,46.34,46.619999,30276100,42.388481,"MSFT" -"2014-10-30",46.32,46.32,45.77,46.049999,30073900,41.870224,"MSFT" -"2014-10-31",46.939999,46.970001,46.48,46.950001,35849700,42.688526,"MSFT" -"2014-11-03",46.889999,47.459999,46.73,47.439999,23130400,43.134045,"MSFT" -"2014-11-04",47.299999,47.73,47.25,47.57,21530800,43.252254,"MSFT" -"2014-11-05",47.799999,47.900002,47.259998,47.860001,22449600,43.515923,"MSFT" -"2014-11-06",47.860001,48.860001,47.790001,48.700001,33037800,44.279686,"MSFT" -"2014-11-07",48.919998,48.919998,48.290001,48.68,28000600,44.261497,"MSFT" -"2014-11-10",48.650002,49.150002,48.549999,48.889999,36370100,44.452438,"MSFT" -"2014-11-11",48.849998,48.950001,48.650002,48.869999,23445200,44.434258,"MSFT" -"2014-11-12",48.560001,48.919998,48.52,48.779999,22722100,44.352428,"MSFT" -"2014-11-13",48.810001,49.650002,48.709999,49.610001,26210400,45.10709,"MSFT" -"2014-11-14",49.740002,50.049999,49.389999,49.580002,29081700,45.079815,"MSFT" -"2014-11-17",49.41,49.709999,49.139999,49.459999,30318600,44.970707,"MSFT" -"2014-11-18",49.130001,49.330002,48.700001,48.740002,23995500,44.595566,"MSFT" -"2014-11-19",48.66,48.75,47.93,48.220001,26177500,44.119785,"MSFT" -"2014-11-20",48,48.700001,47.869999,48.700001,21510600,44.558968,"MSFT" -"2014-11-21",49.02,49.049999,47.57,47.98,42884800,43.900188,"MSFT" -"2014-11-24",47.990002,48,47.389999,47.59,35434200,43.54335,"MSFT" -"2014-11-25",47.66,47.970001,47.450001,47.470001,28008000,43.433556,"MSFT" -"2014-11-26",47.490002,47.990002,47.279999,47.75,27163600,43.689739,"MSFT" -"2014-11-28",47.950001,48.200001,47.610001,47.810001,21534400,43.744652,"MSFT" -"2014-12-01",47.880001,48.779999,47.709999,48.619999,31191600,44.485767,"MSFT" -"2014-12-02",48.84,49.049999,48.200001,48.459999,25773500,44.339375,"MSFT" -"2014-12-03",48.439999,48.5,47.810001,48.080002,23534800,43.991688,"MSFT" -"2014-12-04",48.389999,49.060001,48.200001,48.84,30320400,44.687057,"MSFT" -"2014-12-05",48.82,48.970001,48.380001,48.419998,27313400,44.302776,"MSFT" -"2014-12-08",48.259998,48.349998,47.450001,47.700001,26663100,43.643993,"MSFT" -"2014-12-09",47.110001,47.919998,47.049999,47.59,24330500,43.54335,"MSFT" -"2014-12-10",47.580002,47.66,46.700001,46.900002,30431800,42.912018,"MSFT" -"2014-12-11",47.080002,47.740002,46.68,47.169998,29060400,43.159073,"MSFT" -"2014-12-12",46.779999,47.73,46.669998,46.950001,34248400,42.957771,"MSFT" -"2014-12-15",47.200001,47.669998,46.549999,46.669998,29247800,42.701588,"MSFT" -"2014-12-16",45.900002,46.34,45.130001,45.16,47801400,41.319981,"MSFT" -"2014-12-17",45.049999,45.950001,44.900002,45.740002,34970900,41.850662,"MSFT" -"2014-12-18",46.580002,47.52,46.34,47.52,40105600,43.479301,"MSFT" -"2014-12-19",47.630001,48.099998,47.169998,47.66,64551200,43.607403,"MSFT" -"2014-12-22",47.779999,48.119999,47.709999,47.98,26566000,43.900188,"MSFT" -"2014-12-23",48.369999,48.799999,48.130001,48.450001,23648100,44.330231,"MSFT" -"2014-12-24",48.639999,48.639999,48.080002,48.139999,11437800,44.046589,"MSFT" -"2014-12-26",48.41,48.41,47.82,47.880001,13197800,43.808685,"MSFT" -"2014-12-29",47.700001,47.779999,47.259998,47.450001,14439500,43.41526,"MSFT" -"2014-12-30",47.439999,47.619999,46.84,47.02,16384700,43.02182,"MSFT" -"2014-12-31",46.73,47.439999,46.450001,46.450001,21552500,42.500294,"MSFT" -"2015-01-02",46.66,47.419998,46.540001,46.759998,27913900,42.783936,"MSFT" -"2015-01-05",46.369999,46.73,46.25,46.330002,39673900,42.390499,"MSFT" -"2015-01-06",46.380001,46.75,45.540001,45.650002,36447900,41.768314,"MSFT" -"2015-01-07",45.98,46.459999,45.490002,46.23,29114100,42.299,"MSFT" -"2015-01-08",46.75,47.75,46.720001,47.59,29645200,43.54335,"MSFT" -"2015-01-09",47.610001,47.82,46.900002,47.189999,23942800,43.177368,"MSFT" -"2015-01-12",47.419998,47.540001,46.360001,46.599998,23651900,42.637531,"MSFT" -"2015-01-13",46.970001,47.91,46.060001,46.360001,35270600,42.417942,"MSFT" -"2015-01-14",45.959999,46.240002,45.619999,45.959999,29719600,42.051949,"MSFT" -"2015-01-15",46.220001,46.380001,45.41,45.48,32750800,41.612778,"MSFT" -"2015-01-16",45.310001,46.279999,45.169998,46.240002,35695300,42.308151,"MSFT" -"2015-01-20",46.299999,46.650002,45.57,46.389999,36041400,42.445385,"MSFT" -"2015-01-21",45.939999,46.139999,45.48,45.919998,39081100,42.01535,"MSFT" -"2015-01-22",46.380001,47.139999,46.080002,47.130001,35898000,43.122463,"MSFT" -"2015-01-23",47.360001,47.389999,46.799999,47.18,26047800,43.168217,"MSFT" -"2015-01-26",47,47.130001,46.240002,47.009998,42525500,43.012672,"MSFT" -"2015-01-27",42.950001,43.200001,42.110001,42.66,169164000,39.032551,"MSFT" -"2015-01-28",42.740002,42.790001,41.16,41.189999,84507100,37.687553,"MSFT" -"2015-01-29",40.93,42.119999,40.790001,42.009998,63585300,38.437828,"MSFT" -"2015-01-30",41.549999,41.580002,40.349998,40.400002,78004900,36.964733,"MSFT" -"2015-02-02",40.59,41.369999,40.23,41.279999,50352500,37.769901,"MSFT" -"2015-02-03",41.630001,41.93,41.049999,41.599998,51890200,38.062695,"MSFT" -"2015-02-04",41.939999,42.209999,41.360001,41.84,41614800,38.282288,"MSFT" -"2015-02-05",42.220001,42.639999,41.860001,42.450001,36548200,38.840408,"MSFT" -"2015-02-06",42.68,42.790001,42.150002,42.41,34311700,38.803814,"MSFT" -"2015-02-09",42.240002,42.740002,42.209999,42.360001,31381100,38.75806,"MSFT" -"2015-02-10",42.740002,42.77,42.18,42.599998,29670700,38.977657,"MSFT" -"2015-02-11",42.650002,42.650002,42.209999,42.380001,38262500,38.776367,"MSFT" -"2015-02-12",42.66,43.09,42.509998,43.09,33268800,39.425991,"MSFT" -"2015-02-13",43.380001,43.869999,43.150002,43.869999,40264900,40.139671,"MSFT" -"2015-02-17",43.970001,44,43.189999,43.580002,33695700,40.158104,"MSFT" -"2015-02-18",43.630001,43.700001,43.389999,43.529999,27074900,40.112026,"MSFT" -"2015-02-19",43.18,43.529999,43.049999,43.5,27603400,40.084385,"MSFT" -"2015-02-20",43.509998,43.880001,43.290001,43.860001,29721100,40.416119,"MSFT" -"2015-02-23",43.700001,44.189999,43.650002,44.150002,32518800,40.683338,"MSFT" -"2015-02-24",44.150002,44.299999,43.919998,44.09,25253000,40.628059,"MSFT" -"2015-02-25",43.950001,44.09,43.799999,43.990002,29759800,40.5359,"MSFT" -"2015-02-26",43.990002,44.23,43.889999,44.060001,28957300,40.600414,"MSFT" -"2015-02-27",44.130001,44.200001,43.66,43.849998,33807700,40.406895,"MSFT" -"2015-03-02",43.669998,44.189999,43.549999,43.880001,31924000,40.43454,"MSFT" -"2015-03-03",43.560001,43.830002,43.09,43.279999,31748600,39.881657,"MSFT" -"2015-03-04",43.009998,43.209999,42.880001,43.060001,25705800,39.678921,"MSFT" -"2015-03-05",43.07,43.240002,42.82,43.110001,23193500,39.725006,"MSFT" -"2015-03-06",43,43.110001,42.150002,42.360001,36248800,39.033886,"MSFT" -"2015-03-09",42.189999,43.130001,42.189999,42.849998,32108000,39.48542,"MSFT" -"2015-03-10",42.349998,42.709999,42.029999,42.029999,38506100,38.729805,"MSFT" -"2015-03-11",42.310001,42.369999,41.84,41.98,32215300,38.683731,"MSFT" -"2015-03-12",41.330002,41.650002,40.860001,41.02,59992500,37.79911,"MSFT" -"2015-03-13",40.700001,41.470001,40.610001,41.380001,58007700,38.13084,"MSFT" -"2015-03-16",41.470001,41.639999,41.279999,41.560001,35273500,38.296715,"MSFT" -"2015-03-17",41.369999,41.830002,41.150002,41.700001,31587200,38.42572,"MSFT" -"2015-03-18",41.43,42.830002,41.330002,42.5,43971800,39.162903,"MSFT" -"2015-03-19",42.259998,42.59,42.220001,42.290001,33879100,38.969395,"MSFT" -"2015-03-20",42.560001,42.98,42.490002,42.880001,71904500,39.513065,"MSFT" -"2015-03-23",42.880001,43.130001,42.779999,42.860001,26049000,39.49464,"MSFT" -"2015-03-24",42.779999,43.169998,42.75,42.900002,25513300,39.53149,"MSFT" -"2015-03-25",42.919998,42.93,41.439999,41.459999,43469900,38.204563,"MSFT" -"2015-03-26",41.220001,41.610001,40.919998,41.209999,37495600,37.974194,"MSFT" -"2015-03-27",41.119999,41.43,40.830002,40.970001,33820300,37.75304,"MSFT" -"2015-03-30",41.099998,41.540001,40.91,40.959999,35049700,37.743828,"MSFT" -"2015-03-31",40.779999,41.029999,40.540001,40.66,34887200,37.467381,"MSFT" -"2015-04-01",40.599998,40.759998,40.310001,40.720001,36752000,37.522671,"MSFT" -"2015-04-02",40.66,40.740002,40.119999,40.290001,37487500,37.126427,"MSFT" -"2015-04-06",40.34,41.779999,40.18,41.549999,39223700,38.287498,"MSFT" -"2015-04-07",41.610001,41.91,41.310001,41.529999,28809400,38.269054,"MSFT" -"2015-04-08",41.459999,41.689999,41.040001,41.419998,24753400,38.167706,"MSFT" -"2015-04-09",41.25,41.619999,41.25,41.48,25723900,38.222996,"MSFT" -"2015-04-10",41.630001,41.950001,41.41,41.720001,28022000,38.444145,"MSFT" -"2015-04-13",41.400002,42.060001,41.389999,41.759998,30276700,38.481003,"MSFT" -"2015-04-14",41.799999,42.029999,41.389999,41.650002,24078000,38.379646,"MSFT" -"2015-04-15",41.759998,42.459999,41.68,42.259998,27343600,38.941742,"MSFT" -"2015-04-16",41.950001,42.34,41.82,42.16,22509700,38.849598,"MSFT" -"2015-04-17",41.669998,41.740002,41.16,41.619999,42387600,38.35199,"MSFT" -"2015-04-20",41.73,43.169998,41.68,42.91,45738800,39.540703,"MSFT" -"2015-04-21",43,43.150002,42.529999,42.639999,26013800,39.291912,"MSFT" -"2015-04-22",42.669998,43.130001,42.549999,42.990002,25064300,39.614433,"MSFT" -"2015-04-23",42.889999,43.610001,42.799999,43.34,46309500,39.936943,"MSFT" -"2015-04-24",45.66,48.139999,45.650002,47.869999,130933700,44.111248,"MSFT" -"2015-04-27",47.23,48.130001,47.220001,48.029999,59248200,44.258686,"MSFT" -"2015-04-28",47.779999,49.209999,47.700001,49.16,60730800,45.29995,"MSFT" -"2015-04-29",48.720001,49.310001,48.5,49.060001,47804600,45.207809,"MSFT" -"2015-04-30",48.700001,49.540001,48.599998,48.639999,64725500,44.820786,"MSFT" -"2015-05-01",48.580002,48.880001,48.400002,48.66,38937300,44.839214,"MSFT" -"2015-05-04",48.369999,48.869999,48.18,48.240002,34039500,44.452202,"MSFT" -"2015-05-05",47.82,48.16,47.310001,47.599998,50369200,43.86245,"MSFT" -"2015-05-06",47.57,47.77,46.02,46.279999,52433000,42.646095,"MSFT" -"2015-05-07",46.27,47.09,46.16,46.700001,32971700,43.033119,"MSFT" -"2015-05-08",47.549999,47.98,47.52,47.75,35364900,44.000668,"MSFT" -"2015-05-11",47.549999,47.91,47.369999,47.369999,24609400,43.650505,"MSFT" -"2015-05-12",46.849998,47.68,46.419998,47.349998,29928300,43.632084,"MSFT" -"2015-05-13",48.189999,48.32,47.57,47.630001,34184600,43.890095,"MSFT" -"2015-05-14",48.029999,48.82,48.029999,48.720001,32980900,44.894505,"MSFT" -"2015-05-15",48.869999,48.91,48.049999,48.299999,28642700,44.507484,"MSFT" -"2015-05-18",47.98,48.220001,47.610001,48.009998,23631000,44.240257,"MSFT" -"2015-05-19",47.560001,47.810001,47.18,47.580002,28574800,44.12896,"MSFT" -"2015-05-20",47.389999,47.93,47.27,47.580002,25047900,44.12896,"MSFT" -"2015-05-21",47.279999,47.599998,47.009998,47.419998,22410700,43.980556,"MSFT" -"2015-05-22",47.299999,47.349998,46.82,46.900002,25720600,43.498276,"MSFT" -"2015-05-26",46.830002,46.880001,46.189999,46.59,29581900,43.210766,"MSFT" -"2015-05-27",46.82,47.77,46.619999,47.610001,27335600,44.156792,"MSFT" -"2015-05-28",47.5,48.02,47.389999,47.450001,19283700,44.008389,"MSFT" -"2015-05-29",47.43,47.57,46.59,46.860001,35428100,43.461182,"MSFT" -"2015-06-01",47.060001,47.77,46.619999,47.23,28837300,43.804333,"MSFT" -"2015-06-02",46.93,47.349998,46.619999,46.919998,21283400,43.516834,"MSFT" -"2015-06-03",47.369999,47.740002,46.82,46.849998,28002200,43.451908,"MSFT" -"2015-06-04",46.790001,47.16,46.200001,46.360001,27745500,42.997444,"MSFT" -"2015-06-05",46.310001,46.52,45.84,46.139999,25438100,42.793407,"MSFT" -"2015-06-08",46.299999,46.43,45.669998,45.73,21822300,42.413147,"MSFT" -"2015-06-09",45.759998,45.939999,45.459999,45.650002,24406100,42.33894,"MSFT" -"2015-06-10",45.790001,46.830002,45.689999,46.610001,28417400,43.229317,"MSFT" -"2015-06-11",46.66,46.919998,46.130001,46.439999,27347800,43.071632,"MSFT" -"2015-06-12",46.220001,46.470001,45.900002,45.970001,23931000,42.635727,"MSFT" -"2015-06-15",45.450001,45.650002,45.02,45.48,33254500,42.181278,"MSFT" -"2015-06-16",45.349998,46.240002,45.299999,45.830002,27070300,42.505894,"MSFT" -"2015-06-17",45.73,46.07,45.360001,45.970001,28704100,42.635727,"MSFT" -"2015-06-18",46.220001,46.799999,46.169998,46.720001,32658300,43.331337,"MSFT" -"2015-06-19",46.790001,46.830002,45.990002,46.099998,63837000,42.756306,"MSFT" -"2015-06-22",46.330002,46.720001,46.16,46.23,20318100,42.876881,"MSFT" -"2015-06-23",46.130001,46.279999,45.619999,45.91,25896500,42.580086,"MSFT" -"2015-06-24",45.669998,46.25,45.549999,45.639999,34890900,42.32967,"MSFT" -"2015-06-25",46.029999,46.060001,45.5,45.650002,20616000,42.33894,"MSFT" -"2015-06-26",45.650002,46.279999,45.029999,45.259998,49835300,41.977234,"MSFT" -"2015-06-29",45.040001,45.23,44.360001,44.369999,34081700,41.151779,"MSFT" -"2015-06-30",44.709999,44.720001,43.939999,44.150002,35945400,40.947735,"MSFT" -"2015-07-01",44.459999,45.23,44.099998,44.450001,28343900,41.225986,"MSFT" -"2015-07-02",44.48,44.75,44.060001,44.400002,21752000,41.179611,"MSFT" -"2015-07-06",43.959999,44.48,43.950001,44.389999,23034000,41.170334,"MSFT" -"2015-07-07",44.34,44.490002,43.32,44.299999,36435800,41.086861,"MSFT" -"2015-07-08",44.439999,44.900002,44.029999,44.240002,39785900,41.031212,"MSFT" -"2015-07-09",44.75,45.220001,44.5,44.52,32424700,41.290905,"MSFT" -"2015-07-10",45.009998,45.139999,44.57,44.610001,25465800,41.374374,"MSFT" -"2015-07-13",44.98,45.619999,44.950001,45.540001,28178300,42.236927,"MSFT" -"2015-07-14",45.450001,45.959999,45.310001,45.619999,22880300,42.311123,"MSFT" -"2015-07-15",45.68,45.889999,45.43,45.759998,26629600,42.440964,"MSFT" -"2015-07-16",46.009998,46.689999,45.970001,46.66,26271700,43.275681,"MSFT" -"2015-07-17",46.549999,46.779999,46.259998,46.619999,29467100,43.238586,"MSFT" -"2015-07-20",46.650002,47.130001,46.439999,46.919998,30631900,43.516834,"MSFT" -"2015-07-21",46.779999,47.330002,46.48,47.279999,42781900,43.850719,"MSFT" -"2015-07-22",45.439999,46.93,45.200001,45.540001,59152400,42.236927,"MSFT" -"2015-07-23",45.27,46.23,45.099998,46.110001,33934000,42.765575,"MSFT" -"2015-07-24",45.91,46.32,45.799999,45.939999,32333200,42.607914,"MSFT" -"2015-07-27",45.939999,46.009998,45.25,45.349998,39701400,42.060696,"MSFT" -"2015-07-28",45.580002,45.639999,44.790001,45.34,34328900,42.051426,"MSFT" -"2015-07-29",45.400002,46.779999,45.259998,46.290001,40945900,42.932526,"MSFT" -"2015-07-30",46.259998,47.400002,45.93,46.880001,39777900,43.479733,"MSFT" -"2015-07-31",47.290001,47.369999,46.5,46.700001,31201500,43.31279,"MSFT" -"2015-08-03",46.98,47,46.450001,46.810001,24125900,43.414814,"MSFT" -"2015-08-04",46.75,47.709999,46.68,47.540001,33403900,44.091858,"MSFT" -"2015-08-05",47.98,48.41,47.540001,47.580002,26959700,44.12896,"MSFT" -"2015-08-06",47.709999,47.77,46.330002,46.619999,27368000,43.238586,"MSFT" -"2015-08-07",46.389999,46.779999,46.259998,46.740002,19163000,43.349895,"MSFT" -"2015-08-10",46.950001,47.490002,46.84,47.330002,23079900,43.897095,"MSFT" -"2015-08-11",46.82,46.939999,45.900002,46.41,28384300,43.043823,"MSFT" -"2015-08-12",46.189999,46.900002,45.709999,46.740002,30181400,43.349895,"MSFT" -"2015-08-13",47.060001,47.099998,46.490002,46.73,22627200,43.340611,"MSFT" -"2015-08-14",46.529999,47.099998,46.52,47,21356800,43.591026,"MSFT" -"2015-08-17",46.810001,47.450001,46.57,47.32,21099700,43.887817,"MSFT" -"2015-08-18",46.84,47.43,46.700001,47.27,23574100,44.130543,"MSFT" -"2015-08-19",46.779999,47.080002,46.299999,46.610001,31485500,43.514385,"MSFT" -"2015-08-20",46.07,46.470001,45.66,45.66,36238200,42.627476,"MSFT" -"2015-08-21",45.299999,45.48,43.07,43.07,70053100,40.209496,"MSFT" -"2015-08-24",40.450001,42.689999,39.720001,41.68,88753700,38.911812,"MSFT" -"2015-08-25",42.57,43.240002,40.389999,40.470001,70616600,37.782173,"MSFT" -"2015-08-26",42.009998,42.84,41.060001,42.709999,63408000,39.873405,"MSFT" -"2015-08-27",43.23,43.950001,42.93,43.900002,50943200,40.984371,"MSFT" -"2015-08-28",43.400002,44.150002,43.389999,43.93,28246700,41.012379,"MSFT" -"2015-08-31",43.560001,43.93,43.099998,43.52,34159100,40.629608,"MSFT" -"2015-09-01",42.169998,42.59,41.66,41.82,49688900,39.042507,"MSFT" -"2015-09-02",42.360001,43.380001,41.880001,43.360001,37671500,40.480232,"MSFT" -"2015-09-03",43.41,43.98,43.279999,43.5,28285200,40.610939,"MSFT" -"2015-09-04",42.810001,43.040001,42.200001,42.610001,37138800,39.780045,"MSFT" -"2015-09-08",43.299999,44,43.200001,43.889999,32469800,40.975029,"MSFT" -"2015-09-09",44.209999,44.400002,42.91,43.07,33318800,40.209496,"MSFT" -"2015-09-10",43.119999,43.790001,42.75,43.290001,31366600,40.414883,"MSFT" -"2015-09-11",43.139999,43.59,42.939999,43.48,27132500,40.592258,"MSFT" -"2015-09-14",43.43,43.439999,42.860001,43.040001,23656000,40.181484,"MSFT" -"2015-09-15",43.189999,44.290001,43.080002,43.98,28662100,41.059059,"MSFT" -"2015-09-16",43.970001,44.380001,43.84,44.299999,23372200,41.357807,"MSFT" -"2015-09-17",44.290001,45,44.080002,44.25,32768200,41.311119,"MSFT" -"2015-09-18",43.5,43.990002,43.330002,43.48,62221600,40.592258,"MSFT" -"2015-09-21",43.619999,44.470001,43.599998,44.110001,26177200,41.18042,"MSFT" -"2015-09-22",43.380001,44.049999,43.310001,43.900002,28085900,40.984371,"MSFT" -"2015-09-23",43.93,44.169998,43.509998,43.869999,17145200,40.956364,"MSFT" -"2015-09-24",43.450001,44.130001,43.27,43.91,27905600,40.993702,"MSFT" -"2015-09-25",44.48,44.73,43.759998,43.939999,29384600,41.021709,"MSFT" -"2015-09-28",43.830002,44.09,43.209999,43.290001,27613800,40.414883,"MSFT" -"2015-09-29",43.369999,43.57,43.049999,43.439999,32763600,40.55492,"MSFT" -"2015-09-30",43.880001,44.299999,43.66,44.259998,34589500,41.320454,"MSFT" -"2015-10-01",44.75,44.75,43.75,44.610001,28657900,41.647213,"MSFT" -"2015-10-02",44.27,45.57,43.919998,45.57,41839000,42.543453,"MSFT" -"2015-10-05",45.75,46.889999,45.700001,46.630001,34369300,43.533054,"MSFT" -"2015-10-06",46.330002,47.18,46.220001,46.75,27017200,43.645081,"MSFT" -"2015-10-07",47.099998,47.349998,45.950001,46.799999,27711500,43.691757,"MSFT" -"2015-10-08",46.560001,47.52,46.5,47.450001,33772700,44.298599,"MSFT" -"2015-10-09",47.450001,47.540001,46.919998,47.110001,28600600,43.981174,"MSFT" -"2015-10-12",46.98,47.07,46.5,47,19769100,43.878479,"MSFT" -"2015-10-13",46.560001,47.130001,46.560001,46.889999,19987800,43.775791,"MSFT" -"2015-10-14",46.650002,47.099998,46.529999,46.68,24697800,43.579731,"MSFT" -"2015-10-15",47.009998,47.029999,46.529999,47.009998,27189400,43.887814,"MSFT" -"2015-10-16",47.02,47.540001,46.900002,47.509998,26450300,44.35461,"MSFT" -"2015-10-19",47.419998,47.880001,47.02,47.619999,29387600,44.457302,"MSFT" -"2015-10-20",47.439999,47.810001,47.02,47.77,30574000,44.597343,"MSFT" -"2015-10-21",47.919998,47.990002,47.110001,47.200001,25144300,44.065201,"MSFT" -"2015-10-22",47.529999,48.950001,47.09,48.029999,56637100,44.840069,"MSFT" -"2015-10-23",52.299999,54.07,52.25,52.869999,135227100,49.35862,"MSFT" -"2015-10-26",52.529999,54.32,52.5,54.25,64633300,50.646969,"MSFT" -"2015-10-27",53.990002,54.369999,53.580002,53.689999,50999900,50.124161,"MSFT" -"2015-10-28",53.540001,53.98,52.860001,53.98,47000800,50.394901,"MSFT" -"2015-10-29",53.540001,53.830002,53.220001,53.360001,30036300,49.816078,"MSFT" -"2015-10-30",53.32,53.990002,52.619999,52.639999,46619800,49.143898,"MSFT" -"2015-11-02",52.849998,53.360001,52.619999,53.240002,30285000,49.704052,"MSFT" -"2015-11-03",52.93,54.389999,52.900002,54.150002,36596900,50.553623,"MSFT" -"2015-11-04",54.18,54.880001,54.060001,54.400002,37020400,50.78701,"MSFT" -"2015-11-05",54.490002,54.700001,54,54.380001,31468500,50.768337,"MSFT" -"2015-11-06",54.09,54.98,53.959999,54.919998,32851200,51.272465,"MSFT" -"2015-11-09",54.549999,54.869999,53.560001,54.16,32513100,50.56295,"MSFT" -"2015-11-10",54.07,54.130001,53.27,53.509998,55283700,49.956112,"MSFT" -"2015-11-11",53.700001,54.200001,53.459999,53.650002,36516300,50.086823,"MSFT" -"2015-11-12",53.48,53.98,53.189999,53.32,35361100,49.77874,"MSFT" -"2015-11-13",53.07,53.290001,52.529999,52.84,36848200,49.33062,"MSFT" -"2015-11-16",53.080002,53.889999,52.849998,53.77,32165200,50.198845,"MSFT" -"2015-11-17",53.169998,53.529999,52.849998,52.970001,31551300,49.785309,"MSFT" -"2015-11-18",53,53.98,52.98,53.849998,29710000,50.612396,"MSFT" -"2015-11-19",53.990002,54.66,53.779999,53.939999,28149200,50.696991,"MSFT" -"2015-11-20",54.25,54.299999,53.27,54.189999,37147600,50.931961,"MSFT" -"2015-11-23",54.25,54.459999,53.75,54.189999,28235900,50.931961,"MSFT" -"2015-11-24",53.919998,54.439999,53.580002,54.25,24600000,50.988346,"MSFT" -"2015-11-25",54.09,54.23,53.689999,53.689999,21005100,50.462013,"MSFT" -"2015-11-27",53.799999,54.080002,53.790001,53.93,9009100,50.687584,"MSFT" -"2015-11-30",54.540001,54.959999,54,54.349998,56241400,51.082333,"MSFT" -"2015-12-01",54.41,55.23,54.299999,55.220001,39952800,51.900036,"MSFT" -"2015-12-02",55.32,55.959999,55.060001,55.209999,47274900,51.890629,"MSFT" -"2015-12-03",55.490002,55.77,53.93,54.200001,38627800,50.941353,"MSFT" -"2015-12-04",54.119999,56.23,54.099998,55.91,43963700,52.548538,"MSFT" -"2015-12-07",55.790001,55.970001,55.290001,55.810001,30709800,52.454559,"MSFT" -"2015-12-08",55.470001,56.099998,54.990002,55.790001,32878000,52.43576,"MSFT" -"2015-12-09",55.369999,55.869999,54.509998,54.98,36373200,51.674458,"MSFT" -"2015-12-10",55.389999,55.66,55.009998,55.27,31620700,51.947021,"MSFT" -"2015-12-11",54.709999,55.099998,54.009998,54.060001,39549500,50.809772,"MSFT" -"2015-12-14",54.330002,55.209999,53.68,55.139999,46768900,51.824844,"MSFT" -"2015-12-15",55.66,55.900002,55.09,55.200001,39843000,51.881233,"MSFT" -"2015-12-16",55.540001,56.25,54.759998,56.130001,37503300,52.755314,"MSFT" -"2015-12-17",56.360001,56.790001,55.529999,55.700001,41280900,52.35117,"MSFT" -"2015-12-18",55.77,56,54.029999,54.130001,84684200,50.875565,"MSFT" -"2015-12-21",54.880001,55.349998,54.23,54.830002,37246300,51.533482,"MSFT" -"2015-12-22",54.990002,55.48,54.5,55.349998,28300300,52.022213,"MSFT" -"2015-12-23",55.700001,55.880001,55.439999,55.82,27279800,52.463955,"MSFT" -"2015-12-24",55.860001,55.959999,55.43,55.669998,9570000,52.322975,"MSFT" -"2015-12-28",55.349998,55.950001,54.98,55.950001,21698000,52.58614,"MSFT" -"2015-12-29",56.290001,56.849998,56.060001,56.549999,27731400,53.150063,"MSFT" -"2015-12-30",56.470001,56.779999,56.290001,56.310001,21704500,52.924496,"MSFT" -"2015-12-31",56.040001,56.189999,55.419998,55.48,27334100,52.144402,"MSFT" -"2016-01-04",54.32,54.799999,53.389999,54.799999,53778000,51.50528,"MSFT" -"2016-01-05",54.93,55.389999,54.540001,55.049999,34079700,51.74025,"MSFT" -"2016-01-06",54.32,54.400002,53.639999,54.049999,39518900,50.800369,"MSFT" -"2016-01-07",52.700001,53.490002,52.07,52.169998,56564900,49.033405,"MSFT" -"2016-01-08",52.369999,53.279999,52.150002,52.330002,48754000,49.183784,"MSFT" -"2016-01-11",52.509998,52.849998,51.459999,52.299999,36663600,49.155582,"MSFT" -"2016-01-12",52.759998,53.099998,52.060001,52.779999,36095500,49.606724,"MSFT" -"2016-01-13",53.799999,54.07,51.299999,51.639999,66883600,48.535267,"MSFT" -"2016-01-14",52,53.419998,51.57,53.110001,52381900,49.916889,"MSFT" -"2016-01-15",51.310001,51.970001,50.34,50.990002,71820700,47.924355,"MSFT" -"2016-01-19",51.48,51.68,50.060001,50.560001,43564500,47.52021,"MSFT" -"2016-01-20",49.98,51.380001,49.099998,50.790001,63273000,47.736374,"MSFT" -"2016-01-21",51,51.580002,50.299999,50.48,40191200,47.445007,"MSFT" -"2016-01-22",51.41,52.330002,51.259998,52.290001,37555800,49.146187,"MSFT" -"2016-01-25",51.939999,52.650002,51.650002,51.790001,34707700,48.676247,"MSFT" -"2016-01-26",51.790001,52.439999,51.549999,52.169998,28699500,49.033405,"MSFT" -"2016-01-27",52.009998,52.200001,51.02,51.220001,36775200,48.140522,"MSFT" -"2016-01-28",51.860001,52.209999,51.25,52.060001,62513800,48.930016,"MSFT" -"2016-01-29",54.73,55.09,54,55.09,83611700,51.777847,"MSFT" -"2016-02-01",54.880001,55.09,54.5,54.709999,44208500,51.420685,"MSFT" -"2016-02-02",54.169998,54.259998,52.650002,53,56313800,49.813496,"MSFT" -"2016-02-03",53.25,53.389999,51.259998,52.16,57559800,49.024002,"MSFT" -"2016-02-04",52.099998,52.810001,51.369999,52,46803400,48.873627,"MSFT" -"2016-02-05",51.939999,52,49.560001,50.16,62009000,47.144253,"MSFT" -"2016-02-08",49.549999,49.57,48.189999,49.41,59290500,46.439339,"MSFT" -"2016-02-09",49.02,50.240002,48.669998,49.279999,45822200,46.317158,"MSFT" -"2016-02-10",49.889999,50.389999,49.52,49.709999,38237000,46.721306,"MSFT" -"2016-02-11",48.68,50.110001,48.509998,49.689999,48878600,46.702507,"MSFT" -"2016-02-12",50.25,50.68,49.75,50.5,34243300,47.463802,"MSFT" -"2016-02-16",50.900002,51.09,50.130001,51.09,37291200,48.363098,"MSFT" -"2016-02-17",51.490002,52.77,51.450001,52.419998,40789000,49.622116,"MSFT" -"2016-02-18",52.330002,52.950001,52.099998,52.189999,27176000,49.404385,"MSFT" -"2016-02-19",51.970001,52.279999,51.529999,51.82,33559100,49.054134,"MSFT" -"2016-02-22",52.279999,53,52.279999,52.650002,25008300,49.839836,"MSFT" -"2016-02-23",52.34,52.369999,50.98,51.18,28895300,48.448303,"MSFT" -"2016-02-24",50.689999,51.5,50.200001,51.360001,33014500,48.618687,"MSFT" -"2016-02-25",51.73,52.099998,50.610001,52.099998,26695900,49.319191,"MSFT" -"2016-02-26",52.599998,52.68,51.099998,51.299999,35975900,48.56189,"MSFT" -"2016-02-29",51.349998,51.650002,50.66,50.880001,31654000,48.16431,"MSFT" -"2016-03-01",50.970001,52.59,50.919998,52.580002,33024500,49.773579,"MSFT" -"2016-03-02",52.41,52.959999,52.16,52.950001,29289900,50.123825,"MSFT" -"2016-03-03",52.970001,52.970001,51.779999,52.349998,24418100,49.555847,"MSFT" -"2016-03-04",52.400002,52.450001,51.709999,52.029999,33034200,49.252926,"MSFT" -"2016-03-07",51.560001,51.799999,50.580002,51.029999,38407800,48.306305,"MSFT" -"2016-03-08",50.799999,52.130001,50.599998,51.650002,33835100,48.893219,"MSFT" -"2016-03-09",51.889999,52.849998,51.860001,52.84,28251600,50.019699,"MSFT" -"2016-03-10",52.93,52.939999,51.16,52.049999,38384200,49.271862,"MSFT" -"2016-03-11",53,53.07,52.380001,53.07,32275700,50.237423,"MSFT" -"2016-03-14",52.709999,53.59,52.630001,53.169998,24083600,50.332088,"MSFT" -"2016-03-15",52.75,53.59,52.740002,53.59,21104800,50.72966,"MSFT" -"2016-03-16",53.450001,54.599998,53.400002,54.349998,31691700,51.4491,"MSFT" -"2016-03-17",54.209999,55,54,54.66,28223900,51.74255,"MSFT" -"2016-03-18",54.919998,54.970001,53.450001,53.490002,67625500,50.635002,"MSFT" -"2016-03-21",53.25,53.93,52.93,53.860001,23925700,50.985256,"MSFT" -"2016-03-22",53.610001,54.25,53.459999,54.07,23124100,51.18404,"MSFT" -"2016-03-23",54.110001,54.240002,53.740002,53.970001,20129000,51.089382,"MSFT" -"2016-03-24",53.84,54.330002,53.73,54.209999,19950000,51.31657,"MSFT" -"2016-03-28",54.209999,54.290001,53.330002,53.540001,17025100,50.682335,"MSFT" -"2016-03-29",53.66,54.860001,53.450001,54.709999,23375000,51.789883,"MSFT" -"2016-03-30",54.93,55.639999,54.900002,55.049999,23008300,52.11174,"MSFT" -"2016-03-31",54.950001,55.59,54.860001,55.23,26360500,52.282135,"MSFT" -"2016-04-01",55.049999,55.610001,54.57,55.57,24399200,52.603992,"MSFT" -"2016-04-04",55.43,55.66,55,55.43,18928800,52.471458,"MSFT" -"2016-04-05",55.189999,55.299999,54.459999,54.560001,19272300,51.647892,"MSFT" -"2016-04-06",54.360001,55.200001,54.209999,55.119999,21032100,52.177998,"MSFT" -"2016-04-07",54.869999,54.91,54.23,54.459999,19225100,51.55323,"MSFT" -"2016-04-08",54.669998,55.279999,54.32,54.419998,22167200,51.515362,"MSFT" -"2016-04-11",54.490002,55.150002,54.299999,54.310001,21414200,51.41124,"MSFT" -"2016-04-12",54.369999,54.779999,53.759998,54.650002,24574200,51.733093,"MSFT" -"2016-04-13",55.119999,55.439999,54.889999,55.349998,20818000,52.395729,"MSFT" -"2016-04-14",55.220001,55.580002,55.07,55.360001,20875100,52.405197,"MSFT" -"2016-04-15",55.299999,55.919998,55.110001,55.650002,28793800,52.679718,"MSFT" -"2016-04-18",55.490002,56.59,55.209999,56.459999,23150300,53.44648,"MSFT" -"2016-04-19",56.630001,56.77,55.68,56.389999,29596800,53.380211,"MSFT" -"2016-04-20",56.290001,56.5,55.490002,55.59,36195700,52.622921,"MSFT" -"2016-04-21",55.799999,56.23,55.419998,55.779999,38909100,52.802773,"MSFT" -"2016-04-22",51.91,52.43,50.77,51.779999,126834100,49.016273,"MSFT" -"2016-04-25",51.779999,52.130001,51.630001,52.110001,33226900,49.328659,"MSFT" -"2016-04-26",52.259998,52.349998,51.09,51.439999,33532600,48.694424,"MSFT" -"2016-04-27",51.48,51.5,50.549999,50.939999,43369300,48.221107,"MSFT" -"2016-04-28",50.619999,50.77,49.560001,49.900002,43134800,47.236614,"MSFT" -"2016-04-29",49.349998,50.25,49.349998,49.869999,48411700,47.208221,"MSFT" -"2016-05-02",50,50.75,49.779999,50.610001,33114500,47.908718,"MSFT" -"2016-05-03",50.34,50.41,49.599998,49.779999,26460200,47.12302,"MSFT" -"2016-05-04",49.84,50.060001,49.459999,49.869999,24257600,47.208221,"MSFT" -"2016-05-05",49.869999,50.299999,49.73,49.939999,25390700,47.274479,"MSFT" -"2016-05-06",49.919998,50.389999,49.66,50.389999,24787300,47.700459,"MSFT" -"2016-05-09",50.490002,50.59,50,50.07,17951600,47.397541,"MSFT" -"2016-05-10",50.330002,51.099998,50.189999,51.02,22741500,48.296841,"MSFT" -"2016-05-11",51.130001,51.779999,51,51.049999,24039100,48.325237,"MSFT" -"2016-05-12",51.200001,51.810001,50.919998,51.509998,24102800,48.760681,"MSFT" -"2016-05-13",51.439999,51.900002,51.040001,51.080002,22592300,48.353634,"MSFT" -"2016-05-16",50.799999,51.959999,50.75,51.830002,20032000,49.06361,"MSFT" -"2016-05-17",51.720001,51.73,50.360001,50.509998,27803500,48.148483,"MSFT" -"2016-05-18",50.48,51.139999,50.299999,50.810001,24907500,48.434467,"MSFT" -"2016-05-19",50.470001,50.619999,49.82,50.32,23842400,47.967369,"MSFT" -"2016-05-20",50.48,51.220001,50.400002,50.619999,23905800,48.253342,"MSFT" -"2016-05-23",50.599998,50.68,49.98,50.029999,25999700,47.690929,"MSFT" -"2016-05-24",50.700001,51.709999,50.400002,51.59,34757900,49.177998,"MSFT" -"2016-05-25",51.919998,52.490002,51.790001,52.119999,24040200,49.68322,"MSFT" -"2016-05-26",51.93,51.98,51.360001,51.889999,24182900,49.463966,"MSFT" -"2016-05-27",51.919998,52.32,51.77,52.32,17721400,49.873863,"MSFT" -"2016-05-31",52.259998,53,52.080002,53,37653100,50.522068,"MSFT" -"2016-06-01",52.439999,52.950001,52.439999,52.849998,25324800,50.379086,"MSFT" -"2016-06-02",52.639999,52.740002,51.84,52.48,22565300,50.02639,"MSFT" -"2016-06-03",52.380001,52.419998,51.599998,51.790001,23368300,49.368645,"MSFT" -"2016-06-06",51.990002,52.349998,51.889999,52.130001,18243300,49.692749,"MSFT" -"2016-06-07",52.240002,52.73,52.099998,52.099998,20866800,49.664146,"MSFT" -"2016-06-08",52.02,52.439999,51.869999,52.040001,21149400,49.606956,"MSFT" -"2016-06-09",52,52,51.490002,51.619999,20305700,49.206593,"MSFT" -"2016-06-10",51.049999,52.049999,51.040001,51.48,25833200,49.073135,"MSFT" -"2016-06-13",49.580002,50.720001,49.060001,50.139999,83217800,47.795784,"MSFT" -"2016-06-14",49.900002,50.099998,49.57,49.830002,42577100,47.500282,"MSFT" -"2016-06-15",49.779999,50.119999,49.689999,49.689999,33757600,47.366825,"MSFT" -"2016-06-16",49.52,50.470001,49.509998,50.389999,31188600,48.034092,"MSFT" -"2016-06-17",50.41,50.43,49.82,50.130001,45710500,47.786259,"MSFT" -"2016-06-20",50.639999,50.830002,50.029999,50.07,35607900,47.729061,"MSFT" -"2016-06-21",50.200001,51.43,50.16,51.189999,34097800,48.796696,"MSFT" -"2016-06-22",51.080002,51.459999,50.950001,50.990002,28816800,48.606052,"MSFT" -"2016-06-23",51.279999,52.060001,51.150002,51.91,29028800,49.483032,"MSFT" -"2016-06-24",49.810001,50.939999,49.52,49.830002,133503000,47.500282,"MSFT" -"2016-06-27",49.099998,49.150002,48.040001,48.43,50216300,46.16573,"MSFT" -"2016-06-28",48.919998,49.470001,48.669998,49.439999,38140700,47.128513,"MSFT" -"2016-06-29",49.91,50.720001,49.799999,50.540001,31304000,48.17709,"MSFT" -"2016-06-30",50.720001,51.299999,50.5,51.169998,28527800,48.77763,"MSFT" -"2016-07-01",51.130001,51.720001,51.07,51.16,21400400,48.768101,"MSFT" -"2016-07-05",50.830002,51.279999,50.740002,51.169998,24806400,48.77763,"MSFT" -"2016-07-06",50.779999,51.540001,50.389999,51.380001,28167500,48.977814,"MSFT" -"2016-07-07",51.419998,51.610001,51.07,51.380001,19580800,48.977814,"MSFT" -"2016-07-08",51.73,52.360001,51.549999,52.299999,28391000,49.854797,"MSFT" -"2016-07-11",52.5,52.830002,52.470001,52.59,22269200,50.131245,"MSFT" -"2016-07-12",52.939999,53.400002,52.790001,53.209999,27317600,50.722256,"MSFT" -"2016-07-13",53.560001,53.860001,53.18,53.509998,25356800,51.008224,"MSFT" -"2016-07-14",53.84,53.990002,53.580002,53.740002,24545500,51.227474,"MSFT" -"2016-07-15",53.950001,54,53.209999,53.700001,32024400,51.189346,"MSFT" -"2016-07-18",53.700001,54.34,53.549999,53.959999,31433900,51.437187,"MSFT" -"2016-07-19",53.709999,53.900002,52.93,53.09,53336500,50.607864,"MSFT" -"2016-07-20",56.150002,56.84,55.529999,55.91,89893300,53.296017,"MSFT" -"2016-07-21",55.98,56.23,55.759998,55.799999,32776700,53.191166,"MSFT" -"2016-07-22",56.080002,56.630001,55.779999,56.57,32157200,53.925163,"MSFT" -"2016-07-25",56.470001,56.740002,56.259998,56.73,25610600,54.077679,"MSFT" -"2016-07-26",56.52,57.290001,56.509998,56.759998,28079000,54.106274,"MSFT" -"2016-07-27",56.610001,56.799999,56.110001,56.189999,32095300,53.562927,"MSFT" -"2016-07-28",56,56.369999,55.720001,56.209999,37550400,53.581997,"MSFT" -"2016-07-29",56.259998,56.759998,56.049999,56.68,30558700,54.030018,"MSFT" -"2016-08-01",56.599998,56.75,56.139999,56.580002,26003400,53.934696,"MSFT" -"2016-08-02",56.849998,56.900002,56.310001,56.580002,35122000,53.934696,"MSFT" -"2016-08-03",56.68,57.110001,56.490002,56.970001,22075600,54.306458,"MSFT" -"2016-08-04",56.799999,57.52,56.669998,57.389999,26466400,54.706829,"MSFT" -"2016-08-05",57.650002,58.209999,57.450001,57.959999,29335200,55.250172,"MSFT" -"2016-08-08",58.060001,58.09,57.779999,58.060001,19473500,55.345501,"MSFT" -"2016-08-09",58.169998,58.5,58.02,58.200001,16920700,55.478958,"MSFT" -"2016-08-10",58.16,58.32,57.82,58.02,15756900,55.307373,"MSFT" -"2016-08-11",58.029999,58.450001,58.029999,58.299999,18133800,55.574284,"MSFT" -"2016-08-12",58.029999,58.189999,57.619999,57.939999,21655200,55.23111,"MSFT" -"2016-08-15",58.009998,58.5,57.959999,58.119999,19283900,55.402695,"MSFT" -"2016-08-16",57.610001,57.619999,57.27,57.439999,20523500,55.095749,"MSFT" -"2016-08-17",57.540001,57.68,57.23,57.560001,18856400,55.210857,"MSFT" -"2016-08-18",57.419998,57.700001,57.27,57.599998,14214300,55.249226,"MSFT" -"2016-08-19",57.43,57.73,57.200001,57.619999,17271000,55.268402,"MSFT" -"2016-08-22",57.599998,57.75,57.259998,57.669998,15221900,55.31636,"MSFT" -"2016-08-23",57.900002,58.18,57.849998,57.889999,18732400,55.527386,"MSFT" -"2016-08-24",57.799999,58.040001,57.720001,57.950001,18151500,55.584938,"MSFT" -"2016-08-25",57.880001,58.290001,57.779999,58.169998,18552600,55.795956,"MSFT" -"2016-08-26",58.279999,58.700001,57.689999,58.029999,20971200,55.661674,"MSFT" -"2016-08-29",58.18,58.599998,58.099998,58.099998,16217900,55.728817,"MSFT" -"2016-08-30",57.98,58.189999,57.610001,57.889999,16930200,55.527386,"MSFT" -"2016-08-31",57.650002,57.799999,57.299999,57.459999,20860300,55.114937,"MSFT" -"2016-09-01",57.009998,57.82,57.009998,57.59,26075400,55.239632,"MSFT" -"2016-09-02",57.669998,58.189999,57.419998,57.669998,18900500,55.31636,"MSFT" -"2016-09-06",57.779999,57.799999,57.209999,57.610001,16278400,55.25882,"MSFT" -"2016-09-07",57.470001,57.84,57.41,57.66,17493400,55.306778,"MSFT" -"2016-09-08",57.630001,57.790001,57.18,57.43,19972500,55.086159,"MSFT" -"2016-09-09",56.790001,57.52,56.209999,56.209999,35113900,53.915955,"MSFT" -"2016-09-12",56,57.209999,55.610001,57.049999,29303000,54.721672,"MSFT" -"2016-09-13",56.5,56.650002,56.049999,56.529999,30130200,54.222897,"MSFT" -"2016-09-14",56.389999,56.630001,56.029999,56.259998,24062500,53.963917,"MSFT" -"2016-09-15",56.150002,57.349998,55.98,57.189999,26847000,54.855953,"MSFT" -"2016-09-16",57.630001,57.630001,56.75,57.25,44607000,54.913509,"MSFT" -"2016-09-19",57.27,57.75,56.849998,56.93,20879200,54.606571,"MSFT" -"2016-09-20",57.349998,57.349998,56.75,56.810001,17384000,54.491467,"MSFT" -"2016-09-21",57.509998,57.849998,57.080002,57.759998,33707300,55.402695,"MSFT" -"2016-09-22",57.919998,58,57.630001,57.82,19822200,55.460243,"MSFT" -"2016-09-23",57.869999,57.91,57.380001,57.43,19955300,55.086159,"MSFT" -"2016-09-26",57.080002,57.139999,56.830002,56.900002,21688700,54.577797,"MSFT" -"2016-09-27",56.93,58.060001,56.68,57.950001,28065100,55.584938,"MSFT" -"2016-09-28",57.880001,58.060001,57.669998,58.029999,20536400,55.661674,"MSFT" -"2016-09-29",57.810001,58.169998,57.209999,57.400002,25463500,55.057388,"MSFT" -"2016-09-30",57.57,57.77,57.34,57.599998,29910800,55.249226,"MSFT" -"2016-10-03",57.41,57.549999,57.060001,57.419998,19189500,55.076565,"MSFT" -"2016-10-04",57.27,57.599998,56.970001,57.240002,20085900,54.903919,"MSFT" -"2016-10-05",57.290001,57.959999,57.259998,57.639999,16726400,55.287594,"MSFT" -"2016-10-06",57.740002,57.860001,57.279999,57.740002,16212600,55.383514,"MSFT" -"2016-10-07",57.849998,57.98,57.419998,57.799999,20089000,55.441059,"MSFT" -"2016-10-10",57.91,58.389999,57.869999,58.040001,18084400,55.671268,"MSFT" -"2016-10-11",57.889999,58.02,56.889999,57.189999,26497400,54.855953,"MSFT" -"2016-10-12",57.110001,57.27,56.400002,57.110001,22177500,54.779221,"MSFT" -"2016-10-13",56.700001,57.299999,56.32,56.919998,25313700,54.596977,"MSFT" -"2016-10-14",57.119999,57.740002,57.119999,57.419998,27402500,55.076565,"MSFT" -"2016-10-17",57.360001,57.459999,56.869999,57.220001,23830000,54.884727,"MSFT" -"2016-10-18",57.529999,57.950001,57.41,57.66,18631500,55.306778,"MSFT" -"2016-10-19",57.470001,57.84,57.400002,57.529999,22878400,55.182076,"MSFT" -"2016-10-20",57.5,57.52,56.66,57.25,49455600,54.913509,"MSFT" -"2016-10-21",60.279999,60.450001,59.490002,59.66,80032200,57.225151,"MSFT" -"2016-10-24",59.939999,61,59.93,61,54067000,58.51046,"MSFT" -"2016-10-25",60.849998,61.369999,60.799999,60.990002,35137200,58.500877,"MSFT" -"2016-10-26",60.810001,61.200001,60.470001,60.630001,29911600,58.15556,"MSFT" -"2016-10-27",60.610001,60.830002,60.09,60.099998,28479900,57.647194,"MSFT" -"2016-10-28",60.009998,60.52,59.580002,59.869999,33574700,57.426579,"MSFT" -"2016-10-31",60.16,60.419998,59.919998,59.919998,26434700,57.474541,"MSFT" -"2016-11-01",59.970001,60.02,59.25,59.799999,24533000,57.35944,"MSFT" -"2016-11-02",59.82,59.93,59.299999,59.43,22147000,57.004539,"MSFT" -"2016-11-03",59.529999,59.639999,59.110001,59.209999,21600400,56.793514,"MSFT" -"2016-11-04",58.650002,59.279999,58.52,58.709999,28697000,56.313923,"MSFT" -"2016-11-07",59.779999,60.52,59.779999,60.419998,31664800,57.954128,"MSFT" -"2016-11-08",60.549999,60.779999,60.150002,60.470001,22862000,58.00209,"MSFT" -"2016-11-09",60,60.59,59.200001,60.169998,49632500,57.714333,"MSFT" -"2016-11-10",60.48,60.490002,57.630001,58.700001,57822400,56.304333,"MSFT" -"2016-11-11",58.23,59.119999,58.009998,59.02,38767800,56.611271,"MSFT" -"2016-11-14",59.02,59.080002,57.279999,58.119999,40861900,55.748001,"MSFT" -"2016-11-15",58.330002,59.490002,58.32,58.869999,35904100,56.848866,"MSFT" -"2016-11-16",58.939999,59.66,58.810001,59.650002,26851400,57.602089,"MSFT" -"2016-11-17",60.41,60.950001,59.970001,60.639999,32132700,58.558098,"MSFT" -"2016-11-18",60.779999,61.139999,60.299999,60.349998,27686300,58.278053,"MSFT" -"2016-11-21",60.5,60.970001,60.419998,60.860001,19652600,58.770542,"MSFT" -"2016-11-22",60.98,61.259998,60.810001,61.119999,23206700,59.021614,"MSFT" -"2016-11-23",61.009998,61.099998,60.25,60.400002,21847200,58.32634,"MSFT" -"2016-11-25",60.299999,60.529999,60.130001,60.529999,8409600,58.451866,"MSFT" -"2016-11-28",60.34,61.02,60.209999,60.610001,20732600,58.529121,"MSFT" -"2016-11-29",60.650002,61.41,60.52,61.09,22366700,58.992641,"MSFT" -"2016-11-30",60.860001,61.18,60.220001,60.259998,34655400,58.191135,"MSFT" -"2016-12-01",60.110001,60.150002,58.939999,59.200001,34542100,57.167526,"MSFT" -"2016-12-02",59.080002,59.470001,58.799999,59.25,25515700,57.215813,"MSFT" -"2016-12-05",59.700001,60.59,59.560001,60.220001,23552700,58.152519,"MSFT" -"2016-12-06",60.43,60.459999,59.799999,59.950001,19907000,57.891785,"MSFT" -"2016-12-07",60.009998,61.380001,59.799999,61.369999,30809000,59.263035,"MSFT" -"2016-12-08",61.299999,61.580002,60.84,61.009998,21220800,58.91539,"MSFT" -"2016-12-09",61.18,61.990002,61.130001,61.970001,27349400,59.84243,"MSFT" -"2016-12-12",61.82,62.299999,61.720001,62.169998,20198100,60.035564,"MSFT" -"2016-12-13",62.5,63.419998,62.240002,62.98,35718900,60.817753,"MSFT" -"2016-12-14",63,63.450001,62.529999,62.68,30352700,60.528057,"MSFT" -"2016-12-15",62.700001,63.150002,62.299999,62.580002,27669900,60.431488,"MSFT" -"2016-12-16",62.950001,62.950001,62.119999,62.299999,42204700,60.161095,"MSFT" -"2016-12-19",62.560001,63.77,62.419998,63.619999,34338200,61.435783,"MSFT" -"2016-12-20",63.689999,63.799999,63.029999,63.540001,26028400,61.358532,"MSFT" -"2016-12-21",63.43,63.700001,63.119999,63.540001,17096300,61.358532,"MSFT" -"2016-12-22",63.84,64.099998,63.41,63.549999,22176600,61.368191,"MSFT" -"2016-12-23",63.450001,63.540001,62.799999,63.240002,12398000,61.068832,"MSFT" -"2016-12-27",63.209999,64.07,63.209999,63.279999,11763200,61.107452,"MSFT" -"2016-12-28",63.400002,63.400002,62.830002,62.990002,14653300,60.827412,"MSFT" -"2016-12-29",62.860001,63.200001,62.73,62.900002,10181600,60.740505,"MSFT" -"2016-12-30",62.959999,62.990002,62.029999,62.139999,25579900,60.006588,"MSFT" -"2017-01-03",62.790001,62.84,62.130001,62.580002,20694100,60.431488,"MSFT" -"2017-01-04",62.48,62.75,62.119999,62.299999,21340000,60.161095,"MSFT" -"2017-01-05",62.189999,62.66,62.029999,62.299999,24876000,60.161095,"MSFT" -"2017-01-06",62.299999,63.150002,62.040001,62.84,19922900,60.68256,"MSFT" -"2017-01-09",62.759998,63.080002,62.540001,62.639999,20256600,60.489429,"MSFT" -"2017-01-10",62.73,63.07,62.279999,62.619999,18593000,60.470112,"MSFT" -"2017-01-11",62.610001,63.23,62.43,63.189999,21517300,61.020542,"MSFT" -"2017-01-12",63.060001,63.400002,61.950001,62.610001,20968200,60.460461,"MSFT" -"2017-01-13",62.619999,62.869999,62.349998,62.700001,19422300,60.547371,"MSFT" -"2017-01-17",62.68,62.700001,62.029999,62.529999,20620400,60.383205,"MSFT" -"2017-01-18",62.669998,62.700001,62.119999,62.5,19670100,60.35424,"MSFT" -"2017-01-19",62.240002,62.98,62.200001,62.299999,18451700,60.161095,"MSFT" -"2017-01-20",62.669998,62.82,62.369999,62.740002,30213500,60.585999,"MSFT" -"2017-01-23",62.700001,63.119999,62.57,62.959999,23097600,60.798439,"MSFT" -"2017-01-24",63.200001,63.740002,62.939999,63.52,24672900,61.339222,"MSFT" -"2017-01-25",63.950001,64.099998,63.450001,63.68,23672700,61.493729,"MSFT" -"2017-01-26",64.120003,64.540001,63.549999,64.269997,43554600,62.063461,"MSFT" -"2017-01-27",65.389999,65.910004,64.889999,65.779999,44818000,63.521629,"MSFT" -"2017-01-30",65.690002,65.790001,64.800003,65.129997,31651400,62.893936,"MSFT" -"2017-01-31",64.860001,65.150002,64.260002,64.650002,25270500,62.430424,"MSFT" -"2017-02-01",64.360001,64.620003,63.470001,63.580002,39671500,61.39716,"MSFT" -"2017-02-02",63.25,63.41,62.75,63.169998,45827000,61.001232,"MSFT" -"2017-02-03",63.5,63.700001,63.07,63.68,30301800,61.493729,"MSFT" -"2017-02-06",63.5,63.650002,63.139999,63.639999,19796400,61.455097,"MSFT" -"2017-02-07",63.740002,63.779999,63.23,63.43,20277200,61.252308,"MSFT" -"2017-02-08",63.57,63.810001,63.220001,63.34,18096400,61.165401,"MSFT" -"2017-02-09",63.52,64.440002,63.32,64.059998,22644400,61.860672,"MSFT" -"2017-02-10",64.25,64.300003,63.98,64,18170700,61.802742,"MSFT" -"2017-02-13",64.239998,64.860001,64.129997,64.720001,22920100,62.49802,"MSFT" -"2017-02-14",64.410004,64.720001,64.019997,64.57,23065900,62.731186,"MSFT" -"2017-02-15",64.5,64.57,64.160004,64.529999,17005200,62.692322,"MSFT" -"2017-02-16",64.739998,65.239998,64.440002,64.519997,20546300,62.682602,"MSFT" -"2017-02-17",64.470001,64.690002,64.300003,64.620003,21248800,62.779758,"MSFT" -"2017-02-21",64.610001,64.949997,64.449997,64.489998,20655900,62.653461,"MSFT" -"2017-02-22",64.330002,64.389999,64.050003,64.360001,19292700,62.527164,"MSFT" -"2017-02-23",64.419998,64.730003,64.190002,64.620003,20273100,62.779758,"MSFT" -"2017-02-24",64.529999,64.800003,64.139999,64.620003,21796800,62.779758,"MSFT" -"2017-02-27",64.540001,64.540001,64.050003,64.230003,15871500,62.400871,"MSFT" -"2017-02-28",64.080002,64.199997,63.759998,63.98,23239800,62.157986,"MSFT" -"2017-03-01",64.129997,64.989998,64.019997,64.940002,26937500,63.090652,"MSFT" -"2017-03-02",64.690002,64.75,63.880001,64.010002,24539600,62.187134,"MSFT" -"2017-03-03",63.990002,64.279999,63.619999,64.25,18135900,62.420296,"MSFT" -"2017-03-06",63.970001,64.559998,63.810001,64.269997,18750300,62.43972,"MSFT" -"2017-03-07",64.190002,64.779999,64.190002,64.400002,18521000,62.566029,"MSFT" -"2017-03-08",64.260002,65.080002,64.25,64.989998,21510900,63.139221,"MSFT" -"2017-03-09",65.190002,65.199997,64.480003,64.730003,19846800,62.886627,"MSFT" -"2017-03-10",65.110001,65.260002,64.75,64.93,19538200,63.080929,"MSFT" -"2017-03-13",65.010002,65.190002,64.57,64.709999,20100000,62.867195,"MSFT" -"2017-03-14",64.529999,64.550003,64.150002,64.410004,14280200,62.575741,"MSFT" -"2017-03-15",64.550003,64.919998,64.25,64.75,24833800,62.906059,"MSFT" -"2017-03-16",64.75,64.760002,64.300003,64.639999,20674300,62.799194,"MSFT" -"2017-03-17",64.910004,65.239998,64.68,64.870003,49219700,63.022644,"MSFT" -"2017-03-20",64.910004,65.18,64.720001,64.93,14598100,63.080929,"MSFT" -"2017-03-21",65.190002,65.5,64.129997,64.209999,26640500,62.381435,"MSFT" -"2017-03-22",64.120003,65.139999,64.120003,65.029999,20680000,63.178082,"MSFT" -"2017-03-23",64.940002,65.239998,64.769997,64.870003,19269200,63.022644,"MSFT" -"2017-03-24",65.360001,65.449997,64.760002,64.980003,22617100,63.129513,"MSFT" -"2017-03-27",64.629997,65.220001,64.349998,65.099998,18614700,63.24609,"MSFT" -"2017-03-28",64.959999,65.470001,64.650002,65.290001,20080400,63.430676,"MSFT" -"2017-03-29",65.120003,65.5,64.949997,65.470001,13618400,63.605545,"MSFT" -"2017-03-30",65.419998,65.980003,65.360001,65.709999,15122800,63.838726,"MSFT" -"2017-03-31",65.650002,66.190002,65.449997,65.860001,21040300,63.98444,"MSFT" -"2017-04-03",65.809998,65.940002,65.190002,65.550003,20400900,63.683281,"MSFT" -"2017-04-04",65.389999,65.809998,65.279999,65.730003,12997400,63.858162,"MSFT" -"2017-04-05",66.300003,66.349998,65.440002,65.559998,21448600,63.692989,"MSFT" -"2017-04-06",65.599998,66.059998,65.480003,65.730003,18103500,63.858162,"MSFT" -"2017-04-07",65.849998,65.959999,65.440002,65.68,14108500,63.809586,"MSFT" -"2017-04-10",65.610001,65.82,65.360001,65.529999,17952700,63.663845,"MSFT" -"2017-04-11",65.599998,65.610001,64.849998,65.480003,18791500,63.615269,"MSFT" -"2017-04-12",65.419998,65.510002,65.110001,65.230003,17108500,63.372387,"MSFT" -"2017-04-13",65.290001,65.860001,64.949997,64.949997,17896500,63.100357,"MSFT" -"2017-04-17",65.040001,65.489998,65.010002,65.480003,16689300,63.615269,"MSFT" -"2017-04-18",65.330002,65.709999,65.160004,65.389999,15155600,63.52784,"MSFT" -"2017-04-19",65.650002,65.75,64.889999,65.040001,26992800,63.187805,"MSFT" -"2017-04-20",65.459999,65.75,65.139999,65.5,22299500,63.634701,"MSFT" -"2017-04-21",65.669998,66.699997,65.449997,66.400002,32522600,64.509064,"MSFT" -"2017-04-24",67.480003,67.660004,67.099998,67.529999,29770000,65.606888,"MSFT" -"2017-04-25",67.900002,68.040001,67.599998,67.919998,30242700,65.985786,"MSFT" -"2017-04-26",68.080002,68.309998,67.620003,67.830002,26190800,65.898346,"MSFT" -"2017-04-27",68.150002,68.379997,67.580002,68.269997,34971000,66.325813,"MSFT" -"2017-04-28",68.910004,69.139999,67.690002,68.459999,39423500,66.510399,"MSFT" -"2017-05-01",68.68,69.550003,68.5,69.410004,31954400,67.433357,"MSFT" -"2017-05-02",69.709999,69.709999,69.129997,69.300003,23906100,67.326485,"MSFT" -"2017-05-03",69.379997,69.379997,68.709999,69.080002,28928000,67.112755,"MSFT" -"2017-05-04",69.029999,69.080002,68.639999,68.809998,21749400,66.850433,"MSFT" -"2017-05-05",68.900002,69.029999,68.489998,69,19128800,67.035027,"MSFT" -"2017-05-08",68.970001,69.050003,68.419998,68.940002,18566100,66.976738,"MSFT" -"2017-05-09",68.860001,69.279999,68.68,69.040001,22858400,67.073891,"MSFT" -"2017-05-10",68.989998,69.559998,68.919998,69.309998,17977800,67.336197,"MSFT" -"2017-05-11",68.360001,68.730003,68.120003,68.459999,28789400,66.510399,"MSFT" -"2017-05-12",68.610001,68.610001,68.040001,68.379997,18714100,66.432678,"MSFT" -"2017-05-15",68.139999,68.480003,67.57,68.43,31530300,66.481255,"MSFT" -"2017-05-16",68.230003,69.440002,68.160004,69.410004,34956000,67.819885,"MSFT" -"2017-05-17",68.889999,69.099998,67.43,67.480003,30548800,65.93409,"MSFT" -"2017-05-18",67.400002,68.129997,67.139999,67.709999,25201300,66.158813,"MSFT" -"2017-05-19",67.5,68.099998,67.43,67.690002,26961100,66.139282,"MSFT" -"2017-05-22",67.889999,68.5,67.5,68.449997,16237600,66.881851,"MSFT" -"2017-05-23",68.720001,68.75,68.379997,68.68,15425800,67.106606,"MSFT" -"2017-05-24",68.870003,68.879997,68.449997,68.769997,14593900,67.194534,"MSFT" -"2017-05-25",68.970001,69.879997,68.910004,69.620003,21854100,68.02507,"MSFT" -"2017-05-26",69.800003,70.220001,69.519997,69.959999,19827900,68.357269,"MSFT" -"2017-05-30",69.790001,70.410004,69.769997,70.410004,17072800,68.796974,"MSFT" -"2017-05-31",70.529999,70.739998,69.809998,69.839996,30436400,68.240021,"MSFT" -"2017-06-01",70.239998,70.610001,69.449997,70.099998,21603600,68.494064,"MSFT" -"2017-06-02",70.440002,71.860001,70.239998,71.760002,34770300,70.116043,"MSFT" -"2017-06-05",71.970001,72.889999,71.809998,72.279999,33316800,70.624123,"MSFT" -"2017-06-06",72.300003,72.620003,72.269997,72.519997,31511100,70.85862,"MSFT" -"2017-06-07",72.639999,72.769997,71.949997,72.389999,22301800,70.731613,"MSFT" -"2017-06-08",72.510002,72.519997,71.5,71.949997,24456300,70.301682,"MSFT" -"2017-06-09",72.040001,72.080002,68.589996,70.32,49187400,68.709023,"MSFT" -"2017-06-12",69.25,69.940002,68.129997,69.779999,47761700,68.181396,"MSFT" -"2017-06-13",70.019997,70.82,69.959999,70.650002,25258600,69.031464,"MSFT" -"2017-06-14",70.910004,71.099998,69.43,70.269997,25510700,68.660172,"MSFT" -"2017-06-15",69.269997,70.209999,68.800003,69.900002,26068700,68.298653,"MSFT" -"2017-06-16",69.730003,70.029999,69.220001,70,48345100,68.396362,"MSFT" -"2017-06-19",70.5,70.940002,70.349998,70.870003,23798300,69.246429,"MSFT" -"2017-06-20",70.82,70.870003,69.870003,69.910004,21512200,68.308418,"MSFT" -"2017-06-21",70.209999,70.620003,69.940002,70.269997,19891100,68.660172,"MSFT" -"2017-06-22",70.540001,70.589996,69.709999,70.260002,22965700,68.650406,"MSFT" -"2017-06-23",70.089996,71.25,69.919998,71.209999,27617300,69.578636,"MSFT" -"2017-06-26",71.400002,71.709999,70.440002,70.529999,19607000,68.914223,"MSFT" -"2017-06-27",70.110001,70.18,69.18,69.209999,25215100,67.624458,"MSFT" -"2017-06-28",69.209999,69.839996,68.790001,69.800003,25806200,68.200951,"MSFT" -"2017-06-29",69.379997,69.489998,68.089996,68.489998,28918700,66.920952,"MSFT" -"2017-06-30",68.779999,69.379997,68.739998,68.93,24161100,67.350868,"MSFT" -"2017-07-03",69.330002,69.599998,68.019997,68.169998,16165500,66.608284,"MSFT" -"2017-07-05",68.260002,69.440002,68.220001,69.080002,21176300,67.497437,"MSFT" -"2017-07-06",68.269997,68.779999,68.120003,68.57,21117600,66.999115,"MSFT" -"2017-07-07",68.699997,69.839996,68.699997,69.459999,16878300,67.868729,"MSFT" -"2017-07-10",69.459999,70.25,69.199997,69.980003,15014500,68.376823,"MSFT" -"2017-07-11",70,70.68,69.75,69.989998,17460000,68.386589,"MSFT" -"2017-07-12",70.690002,71.279999,70.550003,71.150002,17750900,69.52002,"MSFT" -"2017-07-13",71.5,72.040001,71.309998,71.769997,20269800,70.125801,"MSFT" -"2017-07-14",72.239998,73.269997,71.959999,72.779999,25868100,71.112671,"MSFT" -"2017-07-17",72.800003,73.449997,72.720001,73.349998,21803900,71.669609,"MSFT" -"2017-07-18",73.089996,73.389999,72.660004,73.300003,26435300,71.620766,"MSFT" -"2017-07-19",73.5,74.040001,73.449997,73.860001,22416200,72.167931,"MSFT" -"2017-07-20",74.18,74.300003,73.279999,74.220001,42361000,72.519676,"MSFT" -"2017-07-21",73.449997,74.290001,73.169998,73.790001,46717100,72.099533,"MSFT" -"2017-07-24",73.529999,73.75,73.129997,73.599998,21394800,71.913887,"MSFT" -"2017-07-25",73.800003,74.309998,73.5,74.190002,22018700,72.490372,"MSFT" -"2017-07-26",74.339996,74.379997,73.809998,74.050003,16252200,72.353577,"MSFT" -"2017-07-27",73.760002,74.419998,72.32,73.160004,36844200,71.483971,"MSFT" -"2017-07-28",72.669998,73.309998,72.540001,73.040001,18306700,71.366714,"MSFT" -"2017-07-31",73.300003,73.440002,72.410004,72.699997,23600100,71.0345,"MSFT" -"2017-08-01",73.099998,73.419998,72.489998,72.580002,22132300,70.917267,"MSFT" -"2017-08-02",72.550003,72.559998,71.440002,72.260002,26499200,70.604591,"MSFT" -"2017-08-03",72.190002,72.440002,71.849998,72.150002,18214400,70.497116,"MSFT" -"2017-08-04",72.400002,73.040001,72.239998,72.68,22579000,71.014961,"MSFT" -"2017-08-07",72.800003,72.900002,72.260002,72.400002,18705700,70.741386,"MSFT" -"2017-08-08",72.089996,73.129997,71.75,72.790001,22044600,71.122452,"MSFT" -"2017-08-09",72.25,72.510002,72.050003,72.470001,22213400,70.809776,"MSFT" -"2017-08-10",71.900002,72.190002,71.349998,71.410004,24734500,69.774063,"MSFT" -"2017-08-11",71.610001,72.699997,71.279999,72.5,21443700,70.839088,"MSFT" -"2017-08-14",73.059998,73.720001,72.949997,73.589996,20067300,71.904114,"MSFT" -"2017-08-15",73.589996,73.589996,73.040001,73.220001,19181400,71.923759,"MSFT" -"2017-08-16",73.339996,74.099998,73.169998,73.650002,18150400,72.346153,"MSFT" -"2017-08-17",73.580002,73.870003,72.400002,72.400002,22977500,71.118286,"MSFT" -"2017-08-18",72.269997,72.839996,71.93,72.489998,18761500,71.206688,"MSFT" -"2017-08-21",72.470001,72.480003,71.699997,72.150002,17734800,70.872696,"MSFT" -"2017-08-22",72.349998,73.239998,72.349998,73.160004,14343700,71.864822,"MSFT" -"2017-08-23",72.959999,73.150002,72.529999,72.720001,13766500,71.43261,"MSFT" -"2017-08-24",72.739998,72.860001,72.07,72.690002,17098300,71.403145,"MSFT" -"2017-08-25",72.860001,73.349998,72.480003,72.82,12794300,71.53083,"MSFT" -"2017-08-28",73.059998,73.089996,72.550003,72.830002,14569700,71.540665,"MSFT" -"2017-08-29",72.25,73.160004,72.050003,73.050003,11478400,71.756775,"MSFT" -"2017-08-30",73.010002,74.209999,72.830002,74.010002,16897800,72.699776,"MSFT" -"2017-08-31",74.029999,74.959999,73.800003,74.769997,27652800,73.446312,"MSFT" -"2017-09-01",74.709999,74.739998,73.639999,73.940002,21736200,72.63102,"MSFT" -"2017-09-05",73.339996,73.889999,72.980003,73.610001,21556000,72.306847,"MSFT" -"2017-09-06",73.739998,74.040001,73.349998,73.400002,16535800,72.100578,"MSFT" -"2017-09-07",73.68,74.599998,73.599998,74.339996,17471200,73.023933,"MSFT" -"2017-09-08",74.330002,74.440002,73.839996,73.980003,14703800,72.670311,"MSFT" -"2017-09-11",74.309998,74.940002,74.309998,74.760002,17910400,73.436501,"MSFT" -"2017-09-12",74.760002,75.239998,74.370003,74.68,14394900,73.357918,"MSFT" -"2017-09-13",74.93,75.230003,74.550003,75.209999,13380800,73.878525,"MSFT" -"2017-09-14",75,75.489998,74.519997,74.769997,15733900,73.446312,"MSFT" -"2017-09-15",74.830002,75.389999,74.07,75.309998,38578400,73.976761,"MSFT" -"2017-09-18",75.230003,75.970001,75.040001,75.160004,23307000,73.829422,"MSFT" -"2017-09-19",75.209999,75.709999,75.010002,75.440002,16093300,74.104462,"MSFT" -"2017-09-20",75.349998,75.550003,74.309998,74.940002,21587900,73.613312,"MSFT" -"2017-09-21",75.110001,75.239998,74.110001,74.209999,19186100,72.896225,"MSFT" -"2017-09-22",73.989998,74.510002,73.849998,74.410004,14111400,73.092697,"MSFT" -"2017-09-25",74.089996,74.25,72.919998,73.260002,24149200,71.963051,"MSFT" -"2017-09-26",73.669998,73.809998,72.989998,73.260002,18019600,71.963051,"MSFT" -"2017-09-27",73.550003,74.169998,73.169998,73.849998,19565100,72.54261,"MSFT" -"2017-09-28",73.540001,73.970001,73.309998,73.870003,10883800,72.562256,"MSFT" -"2017-09-29",73.940002,74.540001,73.879997,74.489998,17079100,73.171272,"MSFT" -"2017-10-02",74.709999,75.010002,74.300003,74.610001,15304800,73.289154,"MSFT" -"2017-10-03",74.669998,74.879997,74.190002,74.260002,12190400,72.945351,"MSFT" -"2017-10-04",74.089996,74.720001,73.709999,74.690002,13317700,73.367737,"MSFT" -"2017-10-05",75.220001,76.120003,74.959999,75.970001,21195300,74.625076,"MSFT" -"2017-10-06",75.669998,76.029999,75.540001,76,13959800,74.654549,"MSFT" -"2017-10-09",75.970001,76.550003,75.860001,76.290001,11386500,74.939415,"MSFT" -"2017-10-10",76.330002,76.629997,76.139999,76.290001,13944500,74.939415,"MSFT" -"2017-10-11",76.360001,76.459999,75.949997,76.419998,15388900,75.067108,"MSFT" -"2017-10-12",76.489998,77.290001,76.370003,77.120003,16876500,75.754723,"MSFT" -"2017-10-13",77.589996,77.870003,77.290001,77.489998,15335700,76.118172,"MSFT" -"2017-10-16",77.419998,77.809998,77.349998,77.650002,12380100,76.27533,"MSFT" -"2017-10-17",77.470001,77.620003,77.25,77.589996,16824000,76.216393,"MSFT" -"2017-10-18",77.669998,77.849998,77.370003,77.610001,13300700,76.236046,"MSFT" -"2017-10-19",77.57,77.93,77.349998,77.910004,15092800,76.530739,"MSFT" -"2017-10-20",78.32,78.970001,78.220001,78.809998,22866400,77.414795,"MSFT" -"2017-10-23",78.989998,79.339996,78.760002,78.830002,20627200,77.434448,"MSFT" -"2017-10-24",78.900002,79.199997,78.459999,78.860001,17517200,77.463921,"MSFT" -"2017-10-25",78.580002,79.099998,78.010002,78.629997,20410800,77.237976,"MSFT" -"2017-10-26",79.199997,79.419998,78.75,78.760002,32120700,77.365685,"MSFT" -"2017-10-27",84.370003,86.199997,83.610001,83.809998,71066700,82.326286,"MSFT" -"2017-10-30",83.699997,84.330002,83.110001,83.889999,31756700,82.404861,"MSFT" -"2017-10-31",84.360001,84.360001,83.110001,83.18,27086600,81.707436,"MSFT" -"2017-11-01",83.68,83.760002,82.879997,83.18,22307400,81.707436,"MSFT" -"2017-11-02",83.349998,84.459999,83.120003,84.050003,23992900,82.562035,"MSFT" -"2017-11-03",84.080002,84.540001,83.400002,84.139999,17633500,82.650444,"MSFT" -"2017-11-06",84.199997,84.699997,84.080002,84.470001,19860900,82.974594,"MSFT" -"2017-11-07",84.769997,84.900002,83.93,84.269997,17939700,82.778137,"MSFT" -"2017-11-08",84.139999,84.610001,83.830002,84.559998,18034200,83.062996,"MSFT" -"2017-11-09",84.110001,84.269997,82.900002,84.089996,21178400,82.601318,"MSFT" -"2017-11-10",83.790001,84.099998,83.230003,83.870003,19397800,82.385223,"MSFT" -"2017-11-13",83.660004,83.940002,83.459999,83.93,14196900,82.444153,"MSFT" -"2017-11-14",83.5,84.099998,82.980003,84.050003,18801300,82.562035,"MSFT" -"2017-11-15",83.470001,83.690002,82.690002,82.980003,19383100,81.920334,"MSFT" -"2017-11-16",83.099998,83.419998,82.940002,83.199997,20962800,82.137527,"MSFT" -"2017-11-17",83.120003,83.120003,82.239998,82.400002,22079000,81.34774,"MSFT" -"2017-11-20",82.400002,82.589996,82.25,82.529999,16315000,81.476082,"MSFT" -"2017-11-21",82.739998,83.839996,82.739998,83.720001,21237500,82.650887,"MSFT" -"2017-11-22",83.830002,83.900002,83.040001,83.110001,20553100,82.048676,"MSFT" -"2017-11-24",83.010002,83.43,82.779999,83.260002,7425600,82.196762,"MSFT" -"2017-11-27",83.309998,83.980003,83.300003,83.870003,18265200,82.798973,"MSFT" -"2017-11-28",84.07,85.059998,84.019997,84.879997,21926000,83.796066,"MSFT" -"2017-11-29",84.709999,84.919998,83.18,83.339996,27381100,82.275734,"MSFT" -"2017-11-30",83.510002,84.519997,83.339996,84.169998,33054600,83.095139,"MSFT" -"2017-12-01",83.599998,84.809998,83.220001,84.260002,29532100,83.18399,"MSFT" -"2017-12-04",84.419998,84.43,80.699997,81.080002,39094900,80.044594,"MSFT" -"2017-12-05",81.339996,82.68,80.980003,81.589996,26152300,80.548073,"MSFT" -"2017-12-06",81.550003,83.139999,81.43,82.779999,26162100,81.722885,"MSFT" -"2017-12-07",82.540001,82.800003,82,82.489998,23184500,81.436584,"MSFT" -"2017-12-08",83.629997,84.580002,83.330002,84.160004,24489100,83.085274,"MSFT" -"2017-12-11",84.290001,85.370003,84.120003,85.230003,22857900,84.141602,"MSFT" -"2017-12-12",85.309998,86.050003,85.080002,85.580002,23924100,84.487129,"MSFT" -"2017-12-13",85.739998,86,85.169998,85.349998,22062700,84.260071,"MSFT" -"2017-12-14",85.43,85.870003,84.529999,84.690002,19306000,83.608505,"MSFT" -"2017-12-15",85.260002,87.089996,84.879997,86.849998,53936700,85.740913,"MSFT" -"2017-12-18",87.120003,87.5,86.230003,86.379997,22283800,85.276909,"MSFT" -"2017-12-19",86.349998,86.349998,85.269997,85.830002,23524800,84.73394,"MSFT" -"2017-12-20",86.199997,86.300003,84.709999,85.519997,23674900,84.427887,"MSFT" -"2017-12-21",86.050003,86.099998,85.400002,85.5,17990700,84.40815,"MSFT" -"2017-12-22",85.400002,85.629997,84.919998,85.510002,14145800,84.418022,"MSFT" -"2017-12-26",85.309998,85.529999,85.029999,85.400002,9891200,84.309425,"MSFT" -"2017-12-27",85.650002,85.980003,85.220001,85.709999,14678000,84.615471,"MSFT" -"2017-12-28",85.900002,85.93,85.550003,85.720001,10594300,84.625343,"MSFT" -"2017-12-29",85.629997,86.050003,85.5,85.540001,18717400,84.447639,"MSFT" -"2018-01-02",86.129997,86.309998,85.5,85.949997,22483800,84.852402,"MSFT" -"2018-01-03",86.059998,86.510002,85.970001,86.349998,26061400,85.247299,"MSFT" -"2018-01-04",86.589996,87.660004,86.57,87.110001,21912000,85.997597,"MSFT" -"2018-01-05",87.660004,88.410004,87.43,88.190002,23407100,87.063805,"MSFT" -"2018-01-08",88.199997,88.580002,87.599998,88.279999,22113000,87.152649,"MSFT" -"2018-01-09",88.650002,88.730003,87.860001,88.220001,19484300,87.093422,"MSFT" -"2018-01-10",87.860001,88.190002,87.410004,87.82,18652200,86.698524,"MSFT" -"2018-01-11",88.129997,88.129997,87.239998,88.080002,17808900,86.955208,"MSFT" -"2018-01-12",88.669998,89.779999,88.449997,89.599998,24271500,88.455803,"MSFT" -"2018-01-16",90.099998,90.790001,88.010002,88.349998,36599700,87.221756,"MSFT" -"2018-01-17",89.080002,90.279999,88.75,90.139999,25602600,88.988899,"MSFT" -"2018-01-18",89.800003,90.669998,89.660004,90.099998,24159700,88.949409,"MSFT" -"2018-01-19",90.139999,90.610001,89.660004,90,36875000,88.850685,"MSFT" -"2018-01-22",90,91.620003,89.739998,91.610001,23601600,90.440132,"MSFT" -"2018-01-23",91.900002,92.300003,91.540001,91.900002,23412800,90.726418,"MSFT" -"2018-01-24",92.550003,93.43,91.580002,91.82,33277500,90.647446,"MSFT" -"2018-01-25",92.470001,93.239998,91.93,92.330002,26383200,91.150932,"MSFT" -"2018-01-26",93.120003,94.059998,92.580002,94.059998,29172200,92.858841,"MSFT" -"2018-01-29",95.139999,95.449997,93.720001,93.919998,31569900,92.720627,"MSFT" -"2018-01-30",93.300003,93.660004,92.099998,92.739998,38635100,91.555695,"MSFT" -"2018-01-31",93.75,95.400002,93.510002,95.010002,48756300,93.796707,"MSFT" -"2018-02-01",94.790001,96.07,93.580002,94.260002,47227900,93.05629,"MSFT" -"2018-02-02",93.639999,93.970001,91.5,91.779999,47867800,90.607948,"MSFT" -"2018-02-05",90.559998,93.239998,88,88,51031500,86.876228,"MSFT" -"2018-02-06",86.889999,91.480003,85.25,91.330002,67998600,90.163704,"MSFT" -"2018-02-07",90.489998,91.769997,89.199997,89.610001,41107600,88.465668,"MSFT" -"2018-02-08",89.709999,89.879997,84.760002,85.010002,55628700,83.924408,"MSFT" -"2018-02-09",86.300003,88.93,83.830002,88.18,63499100,87.053932,"MSFT" -"2018-02-12",88.739998,89.779999,87.93,89.129997,35720300,87.991791,"MSFT" -"2018-02-13",88.93,90,87.800003,89.830002,26407700,88.682854,"MSFT" -"2018-02-14",88.510002,90.989998,88.410004,90.809998,34960900,90.071472,"MSFT" -"2018-02-15",91.209999,92.720001,90.620003,92.660004,27823900,91.906433,"MSFT" -"2018-02-16",92.449997,93.5,91.800003,92,30596900,91.251793,"MSFT" -"2018-02-20",91.480003,93.059998,91.010002,92.720001,30911700,91.965942,"MSFT" -"2018-02-21",92.980003,93.360001,91.489998,91.489998,26922500,90.745941,"MSFT" -"2018-02-22",92.050003,92.730003,91.360001,91.730003,24392800,90.983994,"MSFT" -"2018-02-23",93.599998,94.07,92.360001,94.059998,26329200,93.295044,"MSFT" -"2018-02-26",94.400002,95.449997,94.25,95.419998,30199800,94.643974,"MSFT" -"2018-02-27",95.739998,95.839996,94.199997,94.199997,25869100,93.433899,"MSFT" -"2018-02-28",94.839996,95.709999,93.629997,93.769997,31167300,93.007401,"MSFT" -"2018-03-01",93.989998,94.57,91.839996,92.849998,37135600,92.094879,"MSFT" -"2018-03-02",91.580002,93.150002,90.860001,93.050003,32830400,92.293259,"MSFT" -"2018-03-05",92.339996,94.269997,92.260002,93.639999,23901600,92.878456,"MSFT" -"2018-03-06",94.339996,94.489998,92.940002,93.32,22175800,92.561058,"MSFT" -"2018-03-07",93.160004,93.940002,92.43,93.860001,26716100,93.096672,"MSFT" -"2018-03-08",94.269997,95.099998,93.769997,94.43,25887800,93.662033,"MSFT" -"2018-03-09",95.290001,96.540001,95,96.540001,36937300,95.754875,"MSFT" -"2018-03-12",96.5,97.209999,96.040001,96.769997,26073700,95.983002,"MSFT" -"2018-03-13",97,97.239998,93.970001,94.410004,35387800,93.642204,"MSFT" -"2018-03-14",95.120003,95.410004,93.5,93.849998,32132000,93.086746,"MSFT" -"2018-03-15",93.529999,94.580002,92.830002,94.18,27611000,93.41407,"MSFT" -"2018-03-16",94.68,95.379997,93.919998,94.599998,49081300,93.83065,"MSFT" -"2018-03-19",93.739998,93.900002,92.110001,92.889999,33344100,92.134552,"MSFT" -"2018-03-20",93.050003,93.769997,93,93.129997,23075200,92.372604,"MSFT" -"2018-03-21",92.93,94.050003,92.209999,92.480003,24457100,91.72789,"MSFT" -"2018-03-22",91.269997,91.75,89.660004,89.790001,38604700,89.059769,"MSFT" -"2018-03-23",89.5,90.459999,87.080002,87.18,44068900,86.470993,"MSFT" -"2018-03-26",90.610001,94,90.400002,93.779999,56396800,93.017319,"MSFT" -"2018-03-27",94.940002,95.139999,88.510002,89.470001,56569000,88.742371,"MSFT" -"2018-03-28",89.82,91.230003,88.870003,89.389999,52501100,88.663017,"MSFT" -"2018-03-29",90.18,92.290001,88.400002,91.269997,45867500,90.527733,"MSFT" -"2018-04-02",90.470001,90.879997,87.510002,88.519997,48515400,87.800087,"MSFT" -"2018-04-03",89.580002,90.050003,87.889999,89.709999,37213800,88.980415,"MSFT" -"2018-04-04",87.849998,92.760002,87.730003,92.330002,35560000,91.579109,"MSFT" -"2018-04-05",92.440002,93.07,91.400002,92.379997,29771900,91.6287,"MSFT" -"2018-04-06",91.489998,92.459999,89.480003,90.230003,38026000,89.496193,"MSFT" -"2018-04-09",91.040001,93.169998,90.620003,90.769997,31533900,90.031799,"MSFT" -"2018-04-10",92.389999,93.279999,91.639999,92.879997,26812000,92.124634,"MSFT" -"2018-04-11",92.010002,93.290001,91.480003,91.860001,24872100,91.11293,"MSFT" -"2018-04-12",92.43,94.160004,92.43,93.580002,26758900,92.818947,"MSFT" -"2018-04-13",94.050003,94.18,92.440002,93.080002,23346100,92.323013,"MSFT" -"2018-04-16",94.07,94.660004,93.419998,94.169998,20288100,93.404144,"MSFT" -"2018-04-17",95,96.540001,94.879997,96.07,26771000,95.288696,"MSFT" -"2018-04-18",96.220001,96.720001,95.519997,96.440002,21043300,95.655685,"MSFT" -"2018-04-19",96.440002,97.07,95.339996,96.110001,23552500,95.328369,"MSFT" -"2018-04-20",95.910004,96.110001,94.050003,95,31154400,94.227394,"MSFT" -"2018-04-23",95.739998,96.290001,94.629997,95.349998,22331800,94.574547,"MSFT" -"2018-04-24",96.239998,96.470001,92.410004,93.120003,34524800,92.362686,"MSFT" -"2018-04-25",93.300003,93.300003,90.279999,92.309998,33729300,91.559273,"MSFT" -"2018-04-26",93.550003,95.150002,93.099998,94.260002,42529000,93.493423,"MSFT" -"2018-04-27",97.599998,97.900002,93.910004,95.82,48272800,95.040726,"MSFT" -"2018-04-30",96.330002,96.400002,93.150002,93.519997,41523600,92.75943,"MSFT" -"2018-05-01",93.209999,95.290001,92.790001,95,31408900,94.227394,"MSFT" -"2018-05-02",94.989998,95.169998,93.190002,93.510002,27471000,92.749519,"MSFT" -"2018-05-03",92.959999,94.93,92.449997,94.07,31142500,93.304962,"MSFT" -"2018-05-04",93.32,95.370003,92.919998,95.160004,22531300,94.386093,"MSFT" -"2018-05-07",95.169998,96.709999,95.099998,96.220001,24242000,95.437477,"MSFT" -"2018-05-08",95.849998,96.160004,95.059998,95.809998,23484600,95.030807,"MSFT" -"2018-05-09",96.010002,96.970001,95.050003,96.940002,27327400,96.151627,"MSFT" -"2018-05-10",97.459999,97.949997,97.050003,97.910004,22388100,97.113739,"MSFT" -"2018-05-11",97.800003,97.870003,97.040001,97.699997,16778300,96.905441,"MSFT" -"2018-05-14",97.919998,98.690002,97.309998,98.029999,19454100,97.232758,"MSFT" -"2018-05-15",97.239998,97.849998,96.339996,97.32,24594000,96.528534,"MSFT" -"2018-05-16",97.360001,97.400002,96.620003,97.150002,17384700,96.777573,"MSFT" -"2018-05-17",96.760002,97.540001,95.830002,96.18,17246700,95.811295,"MSFT" -"2018-05-18",96.010002,96.93,96.010002,96.360001,17865800,95.990601,"MSFT" -"2018-05-21",97,98.010002,96.800003,97.599998,19422500,97.225845,"MSFT" -"2018-05-22",97.68,98.169998,97.199997,97.5,15441200,97.126228,"MSFT" -"2018-05-23",96.709999,98.730003,96.32,98.660004,21114800,98.281784,"MSFT" -"2018-05-24",98.730003,98.940002,96.809998,98.309998,21540800,97.933121,"MSFT" -"2018-05-25",98.300003,98.980003,97.860001,98.360001,18363900,97.982933,"MSFT" -"2018-05-29",97.839996,98.879997,97.230003,98.010002,28338000,97.634277,"MSFT" -"2018-05-30",98.309998,99.25,97.910004,98.949997,22158500,98.570671,"MSFT" -"2018-05-31",99.290001,99.989998,98.610001,98.839996,34140900,98.46109,"MSFT" -"2018-06-01",99.279999,100.860001,99.169998,100.790001,28126200,100.403618,"MSFT" -"2018-06-04",101.260002,101.860001,100.849998,101.669998,27166800,101.280243,"MSFT" -"2018-06-05",102,102.330002,101.529999,102.190002,23514400,101.798256,"MSFT" -"2018-06-06",102.480003,102.599998,101.900002,102.489998,21122900,102.097099,"MSFT" -"2018-06-07",102.650002,102.690002,100.379997,100.879997,28232200,100.493271,"MSFT" -"2018-06-08",101.089996,101.949997,100.540001,101.629997,22165100,101.240395,"MSFT" -"2018-06-11",101.010002,101.589996,100.669998,101.050003,23490900,100.662628,"MSFT" -"2018-06-12",101.099998,101.449997,100.75,101.309998,18325200,100.921623,"MSFT" -"2018-06-13",101.720001,102.010002,100.559998,100.849998,29492900,100.463387,"MSFT" -"2018-06-14",101.650002,102.029999,101,101.419998,25691800,101.031204,"MSFT" -"2018-06-15",101.510002,101.529999,100.07,100.129997,65738600,99.746147,"MSFT" -"2018-06-18",100.010002,101.110001,99.419998,100.860001,23586000,100.473351,"MSFT" -"2018-06-19",99.650002,101,99.5,100.860001,28653100,100.473351,"MSFT" -"2018-06-20",101.370003,102.519997,101.120003,101.870003,26180800,101.479485,"MSFT" -"2018-06-21",102.080002,102.459999,100.879997,101.139999,23198200,100.752274,"MSFT" -"2018-06-22",100.410004,100.769997,99.629997,100.410004,38923100,100.025078,"MSFT" -"2018-06-25",100,100.110001,97.300003,98.389999,35433300,98.012817,"MSFT" -"2018-06-26",98.82,100.080002,98.75,99.080002,26897200,98.700172,"MSFT" -"2018-06-27",99.580002,100.019997,97.400002,97.540001,31298400,97.166077,"MSFT" -"2018-06-28",97.379997,99.110001,97.260002,98.629997,26650700,98.2519,"MSFT" -"2018-06-29",98.93,99.910004,98.330002,98.610001,28053200,98.231979,"MSFT" -"2018-07-02",98.099998,100.059998,98,100.010002,19564500,99.62661,"MSFT" -"2018-07-03",100.480003,100.629997,98.940002,99.050003,14670300,98.670288,"MSFT" -"2018-07-05",99.5,99.919998,99.029999,99.760002,18977400,99.377571,"MSFT" -"2018-07-06",99.889999,101.43,99.669998,101.160004,19234600,100.772202,"MSFT" -"2018-07-09",101.650002,102.25,101.25,101.849998,18212000,101.459557,"MSFT" -"2018-07-10",102,102.510002,101.860001,102.120003,19293100,101.728523,"MSFT" -"2018-07-11",101.150002,102.339996,101.099998,101.980003,19644600,101.589058,"MSFT" -"2018-07-12",102.769997,104.410004,102.730003,104.190002,24335900,103.790588,"MSFT" -"2018-07-13",104.370003,105.599998,104.089996,105.43,24635200,105.025833,"MSFT" -"2018-07-16",105.400002,105.82,104.519997,104.910004,21786900,104.507828,"MSFT" -"2018-07-17",104.610001,106.5,104.32,105.949997,25901700,105.543831,"MSFT" -"2018-07-18",105.940002,106.050003,104.720001,105.120003,29493900,104.717018,"MSFT" -"2018-07-19",104.93,105.309998,103.889999,104.400002,40171600,103.999779,"MSFT" -"2018-07-20",108.080002,108.199997,106.080002,106.269997,56004000,105.86261,"MSFT" -"2018-07-23",106.300003,108.139999,106.129997,107.970001,29707000,107.556091,"MSFT" -"2018-07-24",108.57,108.82,107.260002,107.660004,26316600,107.247284,"MSFT" -"2018-07-25",107.959999,111.150002,107.599998,110.830002,30702100,110.405128,"MSFT" -"2018-07-26",110.739998,111,109.5,109.620003,31372100,109.199768,"MSFT" -"2018-07-27",110.18,110.18,106.139999,107.68,37005300,107.267204,"MSFT" -"2018-07-30",107.190002,107.529999,104.760002,105.370003,34668300,104.966064,"MSFT" -"2018-07-31",106.489998,106.720001,105.379997,106.080002,27655200,105.67334,"MSFT" -"2018-08-01",106.029999,106.449997,105.419998,106.279999,23628700,105.872574,"MSFT" -"2018-08-02",105.400002,108.089996,104.839996,107.57,26104300,107.157623,"MSFT" -"2018-08-03",107.800003,108.050003,106.82,108.040001,18659600,107.625824,"MSFT" -"2018-08-06",108.120003,108.419998,107.559998,108.129997,20265900,107.715477,"MSFT" -"2018-08-07",108.559998,109.099998,108.169998,108.879997,16080200,108.462601,"MSFT" -"2018-08-08",109.330002,109.75,108.760002,109.489998,15487500,109.070267,"MSFT" -"2018-08-09",109.709999,110.160004,109.599998,109.669998,13660400,109.249573,"MSFT" -"2018-08-10",109.419998,109.690002,108.379997,109,18183700,108.582146,"MSFT" -"2018-08-13",109.239998,109.580002,108.099998,108.209999,18472500,107.795174,"MSFT" -"2018-08-14",108.559998,109.75,108.040001,109.559998,16788300,109.139999,"MSFT" -"2018-08-15",108.489998,108.989998,106.82,107.660004,29982800,107.660004,"MSFT" -"2018-08-16",108.300003,108.860001,107.300003,107.639999,21384300,107.639999,"MSFT" -"2018-08-17",107.360001,107.900002,106.690002,107.580002,18061500,107.580002,"MSFT" -"2018-08-20",107.510002,107.900002,106.480003,106.870003,17914200,106.870003,"MSFT" -"2018-08-21",106.919998,107.349998,105.849998,105.980003,22881900,105.980003,"MSFT" -"2018-08-22",105.849998,107.339996,105.779999,107.059998,18000600,107.059998,"MSFT" -"2018-08-23",107.150002,108.18,106.870003,107.559998,18167700,107.559998,"MSFT" -"2018-08-24",107.669998,108.559998,107.559998,108.400002,17234000,108.400002,"MSFT" -"2018-08-27",109.269997,109.639999,108.510002,109.599998,19662300,109.599998,"MSFT" -"2018-08-28",109.940002,110.5,109.790001,110.260002,19151500,110.260002,"MSFT" -"2018-08-29",110.449997,112.029999,110.269997,112.019997,20818000,112.019997,"MSFT" -"2018-08-30",111.669998,112.610001,111.440002,111.949997,22798700,111.949997,"MSFT" -"2018-08-31",111.690002,112.779999,111.519997,112.330002,23222700,112.330002,"MSFT" -"2018-09-04",110.849998,111.959999,110.220001,111.709999,22634600,111.709999,"MSFT" -"2018-09-05",111.010002,111.419998,108.099998,108.489998,32872400,108.489998,"MSFT" -"2018-09-06",108.25,108.989998,107.510002,108.739998,23477600,108.739998,"MSFT" -"2018-09-07",108.230003,108.720001,107.230003,108.209999,22498600,108.209999,"MSFT" -"2018-09-10",108.839996,109.639999,108.360001,109.379997,20727900,109.379997,"MSFT" -"2018-09-11",108.900002,111.589996,108.889999,111.239998,24301800,111.239998,"MSFT" -"2018-09-12",111.43,111.849998,110.510002,111.709999,18891100,111.709999,"MSFT" -"2018-09-13",112.120003,113.730003,112.120003,112.910004,26055600,112.910004,"MSFT" -"2018-09-14",113.360001,113.730003,112.440002,113.370003,19122300,113.370003,"MSFT" -"2018-09-17",113.690002,113.699997,111.860001,112.139999,20736500,112.139999,"MSFT" -"2018-09-18",112.190002,113.699997,111.720001,113.209999,22170900,113.209999,"MSFT" -"2018-09-19",113.050003,113.32,111.040001,111.699997,21728400,111.699997,"MSFT" -"2018-09-20",112.279999,113.800003,111.93,113.57,23714500,113.57,"MSFT" -"2018-09-21",114,115.290001,113.510002,114.260002,71229700,114.260002,"MSFT" -"2018-09-24",113.029999,114.900002,112.220001,114.669998,27334500,114.669998,"MSFT" -"2018-09-25",114.800003,115.099998,113.75,114.449997,22668000,114.449997,"MSFT" -"2018-09-26",114.470001,115.059998,113.739998,113.980003,19352000,113.980003,"MSFT" -"2018-09-27",114.779999,114.910004,114.199997,114.410004,19091300,114.410004,"MSFT" -"2018-09-28",114.190002,114.57,113.68,114.370003,21647800,114.370003,"MSFT" -"2018-10-01",114.75,115.68,114.730003,115.610001,18883100,115.610001,"MSFT" -"2018-10-02",115.300003,115.839996,114.440002,115.150002,20787200,115.150002,"MSFT" -"2018-10-03",115.419998,116.18,114.93,115.169998,16648000,115.169998,"MSFT" -"2018-10-04",114.610001,114.760002,111.629997,112.790001,34821700,112.790001,"MSFT" -"2018-10-05",112.629997,113.169998,110.639999,112.129997,29068900,112.129997,"MSFT" -"2018-10-08",111.660004,112.029999,109.339996,110.849998,29640600,110.849998,"MSFT" -"2018-10-09",111.139999,113.080002,110.800003,112.260002,26198600,112.260002,"MSFT" -"2018-10-10",111.239998,111.5,105.790001,106.160004,61376300,106.160004,"MSFT" -"2018-10-11",105.349998,108.93,104.199997,105.910004,63904300,105.910004,"MSFT" -"2018-10-12",109.010002,111.239998,107.120003,109.57,47742100,109.57,"MSFT" -"2018-10-15",108.910004,109.480003,106.949997,107.599998,32068100,107.599998,"MSFT" -"2018-10-16",109.540001,111.410004,108.949997,111,31610200,111,"MSFT" -"2018-10-17",111.68,111.809998,109.550003,110.709999,26548200,110.709999,"MSFT" -"2018-10-18",110.099998,110.529999,107.830002,108.5,32506200,108.5,"MSFT" -"2018-10-19",108.93,110.860001,108.209999,108.660004,32785500,108.660004,"MSFT" -"2018-10-22",109.32,110.540001,108.239998,109.629997,26545600,109.629997,"MSFT" -"2018-10-23",107.769997,108.970001,105.110001,108.099998,43770400,108.099998,"MSFT" -"2018-10-24",108.410004,108.489998,101.589996,102.32,63897800,102.32,"MSFT" -"2018-10-25",106.550003,109.269997,106.150002,108.300003,61646800,108.300003,"MSFT" -"2018-10-26",105.690002,108.75,104.760002,106.959999,55523100,106.959999,"MSFT" -"2018-10-29",108.110001,108.699997,101.629997,103.849998,55162000,103.849998,"MSFT" -"2018-10-30",103.660004,104.379997,100.110001,103.730003,65350900,103.730003,"MSFT" -"2018-10-31",105.440002,108.139999,105.389999,106.809998,51062400,106.809998,"MSFT" -"2018-11-01",107.050003,107.32,105.529999,105.919998,33384200,105.919998,"MSFT" -"2018-11-02",106.480003,107.32,104.980003,106.160004,37680200,106.160004,"MSFT" -"2018-11-05",106.370003,107.739998,105.900002,107.510002,27922100,107.510002,"MSFT" -"2018-11-06",107.379997,108.839996,106.279999,107.720001,24340200,107.720001,"MSFT" -"2018-11-07",109.440002,112.239998,109.400002,111.959999,37885300,111.959999,"MSFT" diff --git a/__tests__/apps/flask/requirements.txt b/__tests__/apps/flask/requirements.txt index e36bbaae..7e106024 100644 --- a/__tests__/apps/flask/requirements.txt +++ b/__tests__/apps/flask/requirements.txt @@ -1,5 +1 @@ flask -flask-restx -pandas -numpy -werkzeug <= 0.16.1 diff --git a/__tests__/apps/flask/thumbnail.jpg b/__tests__/apps/flask/thumbnail.jpg deleted file mode 100644 index 40ab6349..00000000 Binary files a/__tests__/apps/flask/thumbnail.jpg and /dev/null differ diff --git a/__tests__/apps/plumber/README.md b/__tests__/apps/plumber/README.md index f481f4fb..14084839 100644 --- a/__tests__/apps/plumber/README.md +++ b/__tests__/apps/plumber/README.md @@ -1,15 +1,7 @@ -# Stock Pricing Service +# Simple Plumber API -## About this example +Recreate the `manifest.json` with: -An API allows you to turn your models into production services that other tools and teams can use. APIs are a great way for software engineering teams to use your models without translating them into different languages. - - -## Learn more - -* [Plumber Introduction](https://www.rplumber.io/) -* [Plumber Documentation](https://www.rplumber.io/docs/) - -## Requirements - -* R version 3.2 or higher +```bash +R -s -e 'rsconnect::writeManifest()' +``` diff --git a/__tests__/apps/plumber/manifest.json b/__tests__/apps/plumber/manifest.json index 4f9add49..bb7df8fd 100644 --- a/__tests__/apps/plumber/manifest.json +++ b/__tests__/apps/plumber/manifest.json @@ -1,7 +1,7 @@ { "version": 1, "locale": "en_US", - "platform": "3.6.3", + "platform": "4.3.3", "metadata": { "appmode": "api", "primary_rmd": null, @@ -10,734 +10,552 @@ "has_parameters": false }, "packages": { - "BH": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "BH", - "Type": "Package", - "Title": "Boost C++ Header Files", - "Version": "1.72.0-3", - "Date": "2019-12-28", - "Author": "Dirk Eddelbuettel, John W. Emerson and Michael J. Kane", - "Maintainer": "Dirk Eddelbuettel ", - "Description": "Boost provides free peer-reviewed portable C++ source \n libraries. A large part of Boost is provided as C++ template code\n which is resolved entirely at compile-time without linking. This \n package aims to provide the most useful subset of Boost libraries \n for template use among CRAN packages. By placing these libraries in \n this package, we offer a more efficient distribution system for CRAN \n as replication of this code in the sources of other packages is \n avoided. As of release 1.72.0-3, the following Boost libraries are\n included: 'accumulators' 'algorithm' 'align' 'any' 'atomic' 'bimap'\n 'bind' 'circular_buffer' 'compute' 'concept' 'config' 'container'\n 'date_time' 'detail' 'dynamic_bitset' 'exception' 'flyweight'\n 'foreach' 'functional' 'fusion' 'geometry' 'graph' 'heap' 'icl'\n 'integer' 'interprocess' 'intrusive' 'io' 'iostreams' 'iterator'\n 'math' 'move' 'mp11' 'mpl' 'multiprcecision' 'numeric' 'pending'\n 'phoenix' 'polygon' 'preprocessor' 'propery_tree' 'random' 'range'\n 'scope_exit' 'smart_ptr' 'sort' 'spirit' 'tuple' 'type_traits'\n 'typeof' 'unordered' 'utility' 'uuid'.", - "License": "BSL-1.0", - "URL": "https://github.com/eddelbuettel/bh", - "BugReports": "https://github.com/eddelbuettel/bh/issues", - "NeedsCompilation": "no", - "Packaged": "2019-12-28 14:48:54.73981 UTC; edd", - "Repository": "CRAN", - "Date/Publication": "2020-01-08 23:20:08 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:21:34 UTC; unix" - } - }, "R6": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "R6", "Title": "Encapsulated Classes with Reference Semantics", - "Version": "2.4.1", + "Version": "2.5.1", "Authors@R": "person(\"Winston\", \"Chang\", role = c(\"aut\", \"cre\"), email = \"winston@stdout.org\")", "Description": "Creates classes with reference semantics, similar to R's built-in\n reference classes. Compared to reference classes, R6 classes are simpler\n and lighter-weight, and they are not built on S4 classes so they do not\n require the methods package. These classes allow public and private\n members, and they support inheritance, even when the classes are defined in\n different packages.", "Depends": "R (>= 3.0)", - "Suggests": "knitr, microbenchmark, pryr, testthat, ggplot2, scales", + "Suggests": "testthat, pryr", "License": "MIT + file LICENSE", "URL": "https://r6.r-lib.org, https://github.com/r-lib/R6/", - "LazyData": "true", "BugReports": "https://github.com/r-lib/R6/issues", - "RoxygenNote": "6.1.1", + "RoxygenNote": "7.1.1", "NeedsCompilation": "no", - "Packaged": "2019-11-12 20:00:15 UTC; winston", + "Packaged": "2021-08-06 20:18:46 UTC; winston", "Author": "Winston Chang [aut, cre]", "Maintainer": "Winston Chang ", "Repository": "CRAN", - "Date/Publication": "2019-11-12 22:50:03 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:21:55 UTC; unix" + "Date/Publication": "2021-08-19 14:00:05 UTC", + "Built": "R 4.3.0; ; 2023-04-11 04:31:18 UTC; unix" } }, "Rcpp": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "Rcpp", "Title": "Seamless R and C++ Integration", - "Version": "1.0.4", - "Date": "2020-03-13", - "Author": "Dirk Eddelbuettel, Romain Francois, JJ Allaire, Kevin Ushey, Qiang Kou,\n Nathan Russell, Douglas Bates and John Chambers", + "Version": "1.0.12", + "Date": "2024-01-08", + "Author": "Dirk Eddelbuettel, Romain Francois, JJ Allaire, Kevin Ushey, Qiang Kou,\n Nathan Russell, Inaki Ucar, Douglas Bates and John Chambers", "Maintainer": "Dirk Eddelbuettel ", - "Description": "The 'Rcpp' package provides R functions as well as C++ classes which\n offer a seamless integration of R and C++. Many R data types and objects can be\n mapped back and forth to C++ equivalents which facilitates both writing of new\n code as well as easier integration of third-party libraries. Documentation\n about 'Rcpp' is provided by several vignettes included in this package, via the\n 'Rcpp Gallery' site at , the paper by Eddelbuettel and\n Francois (2011, ), the book by Eddelbuettel (2013,\n ) and the paper by Eddelbuettel and Balamuta (2018,\n ); see 'citation(\"Rcpp\")' for details.", - "Depends": "R (>= 3.0.0)", + "Description": "The 'Rcpp' package provides R functions as well as C++ classes which\n offer a seamless integration of R and C++. Many R data types and objects can be\n mapped back and forth to C++ equivalents which facilitates both writing of new\n code as well as easier integration of third-party libraries. Documentation\n about 'Rcpp' is provided by several vignettes included in this package, via the\n 'Rcpp Gallery' site at , the paper by Eddelbuettel and\n Francois (2011, ), the book by Eddelbuettel (2013,\n ) and the paper by Eddelbuettel and Balamuta (2018,\n ); see 'citation(\"Rcpp\")' for details.", "Imports": "methods, utils", "Suggests": "tinytest, inline, rbenchmark, pkgKitten (>= 0.1.2)", - "URL": "http://www.rcpp.org, http://dirk.eddelbuettel.com/code/rcpp.html,\nhttps://github.com/RcppCore/Rcpp", + "URL": "https://www.rcpp.org,\nhttps://dirk.eddelbuettel.com/code/rcpp.html,\nhttps://github.com/RcppCore/Rcpp", "License": "GPL (>= 2)", "BugReports": "https://github.com/RcppCore/Rcpp/issues", - "MailingList": "Please send questions and comments regarding Rcpp to\nrcpp-devel@lists.r-forge.r-project.org", + "MailingList": "rcpp-devel@lists.r-forge.r-project.org", "RoxygenNote": "6.1.1", + "Encoding": "UTF-8", "NeedsCompilation": "yes", - "Packaged": "2020-03-13 12:02:51.81453 UTC; edd", + "Packaged": "2024-01-08 12:50:16 UTC; edd", "Repository": "CRAN", - "Date/Publication": "2020-03-17 08:20:02 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:32:20 UTC; unix" - } - }, - "assertthat": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "assertthat", - "Title": "Easy Pre and Post Assertions", - "Version": "0.2.1", - "Authors@R": "\n person(\"Hadley\", \"Wickham\", , \"hadley@rstudio.com\", c(\"aut\", \"cre\"))", - "Description": "An extension to stopifnot() that makes it easy to declare \n the pre and post conditions that you code should satisfy, while also \n producing friendly error messages so that your users know what's gone\n wrong.", - "License": "GPL-3", - "Imports": "tools", - "Suggests": "testthat, covr", - "RoxygenNote": "6.0.1", - "Collate": "'assert-that.r' 'on-failure.r' 'assertions-file.r'\n'assertions-scalar.R' 'assertions.r' 'base.r'\n'base-comparison.r' 'base-is.r' 'base-logical.r' 'base-misc.r'\n'utils.r' 'validate-that.R'", - "NeedsCompilation": "no", - "Packaged": "2019-03-21 13:11:01 UTC; hadley", - "Author": "Hadley Wickham [aut, cre]", - "Maintainer": "Hadley Wickham ", - "Repository": "CRAN", - "Date/Publication": "2019-03-21 14:53:46 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:03 UTC; unix" + "Date/Publication": "2024-01-09 08:20:35 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-01-10 02:58:10 UTC; unix", + "Archs": "Rcpp.so.dSYM" } }, "cli": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "cli", "Title": "Helpers for Developing Command Line Interfaces", - "Version": "2.0.2", - "Authors@R": "c(\n person(\"Gábor\", \"Csárdi\", , \"csardi.gabor@gmail.com\", c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", role = c(\"ctb\")),\n person(\"Kirill\", \"Müller\", role = c(\"ctb\"))\n )", - "Description": "A suite of tools to build attractive command line interfaces\n ('CLIs'), from semantic elements: headings, lists, alerts, paragraphs,\n etc. Supports custom themes via a 'CSS'-like language. It also contains a\n number of lower level 'CLI' elements: rules, boxes, trees, and\n 'Unicode' symbols with 'ASCII' alternatives. It integrates with the\n 'crayon' package to support 'ANSI' terminal colors.", + "Version": "3.6.2", + "Authors@R": "c(\n person(\"Gábor\", \"Csárdi\", , \"csardi.gabor@gmail.com\", role = c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", role = \"ctb\"),\n person(\"Kirill\", \"Müller\", role = \"ctb\"),\n person(\"Salim\", \"Brüggemann\", , \"salim-b@pm.me\", role = \"ctb\",\n comment = c(ORCID = \"0000-0002-5329-5987\")),\n person(\"Posit Software, PBC\", role = c(\"cph\", \"fnd\"))\n )", + "Description": "A suite of tools to build attractive command line interfaces\n ('CLIs'), from semantic elements: headings, lists, alerts, paragraphs,\n etc. Supports custom themes via a 'CSS'-like language. It also\n contains a number of lower level 'CLI' elements: rules, boxes, trees,\n and 'Unicode' symbols with 'ASCII' alternatives. It support ANSI\n colors and text styles as well.", "License": "MIT + file LICENSE", - "LazyData": "true", - "URL": "https://github.com/r-lib/cli#readme", + "URL": "https://cli.r-lib.org, https://github.com/r-lib/cli", "BugReports": "https://github.com/r-lib/cli/issues", - "RoxygenNote": "7.0.2", - "Depends": "R (>= 2.10)", - "Imports": "assertthat, crayon (>= 1.3.4), glue, methods, utils, fansi", - "Suggests": "callr, covr, htmlwidgets, knitr, mockery, rmarkdown,\nrstudioapi, prettycode (>= 1.1.0), testthat, withr", + "Depends": "R (>= 3.4)", + "Imports": "utils", + "Suggests": "callr, covr, crayon, digest, glue (>= 1.6.0), grDevices,\nhtmltools, htmlwidgets, knitr, methods, mockery, processx, ps\n(>= 1.3.4.9000), rlang (>= 1.0.2.9003), rmarkdown, rprojroot,\nrstudioapi, testthat, tibble, whoami, withr", + "Config/Needs/website": "r-lib/asciicast, bench, brio, cpp11, decor, desc,\nfansi, prettyunits, sessioninfo, tidyverse/tidytemplate,\nusethis, vctrs", + "Config/testthat/edition": "3", "Encoding": "UTF-8", - "VignetteBuilder": "cli", - "NeedsCompilation": "no", - "Packaged": "2020-02-27 13:43:04 UTC; gaborcsardi", - "Author": "Gábor Csárdi [aut, cre],\n Hadley Wickham [ctb],\n Kirill Müller [ctb]", + "RoxygenNote": "7.2.3", + "NeedsCompilation": "yes", + "Packaged": "2023-12-10 22:38:10 UTC; gaborcsardi", + "Author": "Gábor Csárdi [aut, cre],\n Hadley Wickham [ctb],\n Kirill Müller [ctb],\n Salim Brüggemann [ctb] (),\n Posit Software, PBC [cph, fnd]", "Maintainer": "Gábor Csárdi ", "Repository": "CRAN", - "Date/Publication": "2020-02-28 12:10:13 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:09 UTC; unix" + "Date/Publication": "2023-12-11 07:40:13 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2023-12-11 09:28:31 UTC; unix", + "Archs": "cli.so.dSYM" } }, "crayon": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "crayon", "Title": "Colored Terminal Output", - "Version": "1.3.4", + "Version": "1.5.2", "Authors@R": "c(\n person(\"Gábor\", \"Csárdi\", , \"csardi.gabor@gmail.com\",\n role = c(\"aut\", \"cre\")),\n person(\n \"Brodie\", \"Gaslam\", email=\"brodie.gaslam@yahoo.com\",\n role=c(\"ctb\"))\n )", - "Description": "Colored terminal output on terminals that support 'ANSI'\n color and highlight codes. It also works in 'Emacs' 'ESS'. 'ANSI'\n color support is automatically detected. Colors and highlighting can\n be combined and nested. New styles can also be created easily.\n This package was inspired by the 'chalk' 'JavaScript' project.", + "Description": "The crayon package is now superseded. Please use the 'cli' package\n for new projects.\n Colored terminal output on terminals that support 'ANSI'\n color and highlight codes. It also works in 'Emacs' 'ESS'. 'ANSI'\n color support is automatically detected. Colors and highlighting can\n be combined and nested. New styles can also be created easily.\n This package was inspired by the 'chalk' 'JavaScript' project.", "License": "MIT + file LICENSE", - "LazyData": "true", "URL": "https://github.com/r-lib/crayon#readme", "BugReports": "https://github.com/r-lib/crayon/issues", - "Collate": "'ansi-256.r' 'combine.r' 'string.r' 'utils.r'\n'crayon-package.r' 'disposable.r' 'has_ansi.r' 'has_color.r'\n'styles.r' 'machinery.r' 'parts.r' 'print.r' 'style-var.r'\n'show.r' 'string_operations.r'", + "Collate": "'aaa-rstudio-detect.R' 'aaaa-rematch2.R'\n'aab-num-ansi-colors.R' 'aac-num-ansi-colors.R' 'ansi-256.r'\n'ansi-palette.R' 'combine.r' 'string.r' 'utils.r'\n'crayon-package.r' 'disposable.r' 'enc-utils.R' 'has_ansi.r'\n'has_color.r' 'link.R' 'styles.r' 'machinery.r' 'parts.r'\n'print.r' 'style-var.r' 'show.r' 'string_operations.r'", "Imports": "grDevices, methods, utils", "Suggests": "mockery, rstudioapi, testthat, withr", - "RoxygenNote": "6.0.1.9000", + "RoxygenNote": "7.1.2", "Encoding": "UTF-8", "NeedsCompilation": "no", - "Packaged": "2017-09-15 18:14:04 UTC; gaborcsardi", + "Packaged": "2022-09-29 06:24:10 UTC; gaborcsardi", "Author": "Gábor Csárdi [aut, cre],\n Brodie Gaslam [ctb]", "Maintainer": "Gábor Csárdi ", "Repository": "CRAN", - "Date/Publication": "2017-09-16 19:49:46 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:04 UTC; unix" + "Date/Publication": "2022-09-29 16:20:24 UTC", + "Built": "R 4.3.0; ; 2023-04-11 04:31:26 UTC; unix" } }, "curl": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "curl", "Type": "Package", "Title": "A Modern and Flexible Web Client for R", - "Version": "4.3", + "Version": "5.2.1", "Authors@R": "c(\n person(\"Jeroen\", \"Ooms\", role = c(\"aut\", \"cre\"), email = \"jeroen@berkeley.edu\",\n comment = c(ORCID = \"0000-0002-4035-0289\")),\n person(\"Hadley\", \"Wickham\", , \"hadley@rstudio.com\", role = \"ctb\"),\n person(\"RStudio\", role = \"cph\")\n )", "Description": "The curl() and curl_download() functions provide highly\n configurable drop-in replacements for base url() and download.file() with\n better performance, support for encryption (https, ftps), gzip compression,\n authentication, and other 'libcurl' goodies. The core of the package implements a\n framework for performing fully customized requests where data can be processed\n either in memory, on disk, or streaming via the callback or connection\n interfaces. Some knowledge of 'libcurl' is recommended; for a more-user-friendly\n web client see the 'httr' package which builds on this package with http\n specific tools and logic.", "License": "MIT + file LICENSE", "SystemRequirements": "libcurl: libcurl-devel (rpm) or\nlibcurl4-openssl-dev (deb).", - "URL": "https://jeroen.cran.dev/curl (docs)\nhttps://github.com/jeroen/curl#readme (devel)\nhttps://curl.haxx.se/libcurl/ (upstream)", + "URL": "https://jeroen.r-universe.dev/curl https://curl.se/libcurl/", "BugReports": "https://github.com/jeroen/curl/issues", - "Suggests": "spelling, testthat (>= 1.0.0), knitr, jsonlite, rmarkdown,\nmagrittr, httpuv (>= 1.4.4), webutils", + "Suggests": "spelling, testthat (>= 1.0.0), knitr, jsonlite, later,\nrmarkdown, httpuv (>= 1.4.4), webutils", "VignetteBuilder": "knitr", "Depends": "R (>= 3.0.0)", - "LazyData": "true", - "RoxygenNote": "7.0.1", + "RoxygenNote": "7.3.0", "Encoding": "UTF-8", "Language": "en-US", "NeedsCompilation": "yes", - "Packaged": "2019-12-02 12:33:03 UTC; jeroen", + "Packaged": "2024-02-26 21:12:31 UTC; jeroen", "Author": "Jeroen Ooms [aut, cre] (),\n Hadley Wickham [ctb],\n RStudio [cph]", "Maintainer": "Jeroen Ooms ", "Repository": "CRAN", - "Date/Publication": "2019-12-02 14:00:03 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:26:07 UTC; unix" - } - }, - "digest": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "digest", - "Author": "Dirk Eddelbuettel with contributions \n by Antoine Lucas, Jarek Tuszynski, Henrik Bengtsson, Simon Urbanek,\n Mario Frasca, Bryan Lewis, Murray Stokely, Hannes Muehleisen,\n Duncan Murdoch, Jim Hester, Wush Wu, Qiang Kou, Thierry Onkelinx, \n Michel Lang, Viliam Simko, Kurt Hornik, Radford Neal, Kendon Bell,\n Matthew de Queljoe, Ion Suruceanu, Bill Denney, Dirk Schumacher,\n and Winston Chang.", - "Version": "0.6.27", - "Date": "2020-10-20", - "Maintainer": "Dirk Eddelbuettel ", - "Title": "Create Compact Hash Digests of R Objects", - "Description": "Implementation of a function 'digest()' for the creation of hash\n digests of arbitrary R objects (using the 'md5', 'sha-1', 'sha-256', 'crc32',\n 'xxhash', 'murmurhash', 'spookyhash' and 'blake3' algorithms) permitting easy\n comparison of R language objects, as well as functions such as'hmac()' to\n create hash-based message authentication code. Please note that this package\n is not meant to be deployed for cryptographic purposes for which more\n comprehensive (and widely tested) libraries such as 'OpenSSL' should be\n used.", - "URL": "http://dirk.eddelbuettel.com/code/digest.html", - "BugReports": "https://github.com/eddelbuettel/digest/issues", - "Depends": "R (>= 3.3.0)", - "Imports": "utils", - "License": "GPL (>= 2)", - "Suggests": "tinytest, knitr, rmarkdown, minidown", - "VignetteBuilder": "knitr", - "NeedsCompilation": "yes", - "Packaged": "2020-10-20 13:03:32 UTC; edd", - "Repository": "CRAN", - "Date/Publication": "2020-10-24 22:10:06 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-11-06 17:31:25 UTC; unix" - } - }, - "dplyr": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Type": "Package", - "Package": "dplyr", - "Title": "A Grammar of Data Manipulation", - "Version": "1.0.0", - "Authors@R": "\n c(person(given = \"Hadley\",\n family = \"Wickham\",\n role = c(\"aut\", \"cre\"),\n email = \"hadley@rstudio.com\",\n comment = c(ORCID = \"0000-0003-4757-117X\")),\n person(given = \"Romain\",\n family = \"François\",\n role = \"aut\",\n comment = c(ORCID = \"0000-0002-2444-4226\")),\n person(given = \"Lionel\",\n family = \"Henry\",\n role = \"aut\"),\n person(given = \"Kirill\",\n family = \"Müller\",\n role = \"aut\",\n comment = c(ORCID = \"0000-0002-1416-3412\")),\n person(given = \"RStudio\",\n role = c(\"cph\", \"fnd\")))", - "Description": "A fast, consistent tool for working with data frame\n like objects, both in memory and out of memory.", - "License": "MIT + file LICENSE", - "URL": "https://dplyr.tidyverse.org, https://github.com/tidyverse/dplyr", - "BugReports": "https://github.com/tidyverse/dplyr/issues", - "Depends": "R (>= 3.2.0)", - "Imports": "ellipsis, generics, glue (>= 1.3.2), lifecycle (>= 0.2.0),\nmagrittr (>= 1.5), methods, R6, rlang (>= 0.4.6), tibble (>=\n2.1.3), tidyselect (>= 1.1.0), utils, vctrs (>= 0.3.0)", - "Suggests": "bench, broom, callr, covr, DBI, dbplyr (>= 1.4.3), knitr,\nLahman, lobstr, microbenchmark, nycflights13, purrr, rmarkdown,\nRMySQL, RPostgreSQL, RSQLite, testthat (>= 2.1.0), withr", - "VignetteBuilder": "knitr", - "Encoding": "UTF-8", - "LazyData": "yes", - "RoxygenNote": "7.1.0", - "NeedsCompilation": "yes", - "Packaged": "2020-05-28 23:53:24 UTC; hadley", - "Author": "Hadley Wickham [aut, cre] (),\n Romain François [aut] (),\n Lionel Henry [aut],\n Kirill Müller [aut] (),\n RStudio [cph, fnd]", - "Maintainer": "Hadley Wickham ", - "Repository": "CRAN", - "Date/Publication": "2020-05-29 15:00:03 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:23:52 UTC; unix" + "Date/Publication": "2024-03-01 23:22:46 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-03-04 03:09:58 UTC; unix", + "Archs": "curl.so.dSYM" } }, "ellipsis": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "ellipsis", - "Version": "0.3.1", + "Version": "0.3.2", "Title": "Tools for Working with ...", "Description": "The ellipsis is a powerful tool for extending functions. Unfortunately \n this power comes at a cost: misspelled arguments will be silently ignored. \n The ellipsis package provides a collection of functions to catch problems\n and alert the user.", "Authors@R": "c(\n person(\"Hadley\", \"Wickham\", , \"hadley@rstudio.com\", role = c(\"aut\", \"cre\")),\n person(\"RStudio\", role = \"cph\")\n )", - "License": "GPL-3", + "License": "MIT + file LICENSE", "Encoding": "UTF-8", - "LazyData": "true", - "RoxygenNote": "7.1.0", + "RoxygenNote": "7.1.1", "URL": "https://ellipsis.r-lib.org, https://github.com/r-lib/ellipsis", "BugReports": "https://github.com/r-lib/ellipsis/issues", "Depends": "R (>= 3.2)", "Imports": "rlang (>= 0.3.0)", "Suggests": "covr, testthat", "NeedsCompilation": "yes", - "Packaged": "2020-05-15 05:57:33 UTC; lionel", + "Packaged": "2021-04-29 12:06:44 UTC; lionel", "Author": "Hadley Wickham [aut, cre],\n RStudio [cph]", "Maintainer": "Hadley Wickham ", "Repository": "CRAN", - "Date/Publication": "2020-05-15 14:10:06 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:23:11 UTC; unix" + "Date/Publication": "2021-04-29 12:40:02 UTC", + "Built": "R 4.3.0; aarch64-apple-darwin20; 2023-04-11 04:31:26 UTC; unix", + "Archs": "ellipsis.so.dSYM" } }, - "fansi": { + "fastmap": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { - "Package": "fansi", - "Title": "ANSI Control Sequence Aware String Functions", - "Description": "Counterparts to R string manipulation functions that account for\n the effects of ANSI text formatting control sequences.", - "Version": "0.4.1", - "Authors@R": "c(\n person(\"Brodie\", \"Gaslam\", email=\"brodie.gaslam@yahoo.com\",\n role=c(\"aut\", \"cre\")),\n person(\"Elliott\", \"Sales De Andrade\", role=\"ctb\"),\n person(family=\"R Core Team\",\n email=\"R-core@r-project.org\", role=\"cph\",\n comment=\"UTF8 byte length calcs from src/util.c\"\n ))", - "Depends": "R (>= 3.1.0)", - "License": "GPL (>= 2)", - "LazyData": "true", - "URL": "https://github.com/brodieG/fansi", - "BugReports": "https://github.com/brodieG/fansi/issues", - "VignetteBuilder": "knitr", - "Suggests": "unitizer, knitr, rmarkdown", - "RoxygenNote": "6.1.1", + "Package": "fastmap", + "Title": "Fast Data Structures", + "Version": "1.2.0", + "Authors@R": "c(\n person(\"Winston\", \"Chang\", email = \"winston@posit.co\", role = c(\"aut\", \"cre\")),\n person(given = \"Posit Software, PBC\", role = c(\"cph\", \"fnd\")),\n person(given = \"Tessil\", role = \"cph\", comment = \"hopscotch_map library\")\n )", + "Description": "Fast implementation of data structures, including a key-value\n store, stack, and queue. Environments are commonly used as key-value stores\n in R, but every time a new key is used, it is added to R's global symbol\n table, causing a small amount of memory leakage. This can be problematic in\n cases where many different keys are used. Fastmap avoids this memory leak\n issue by implementing the map using data structures in C++.", + "License": "MIT + file LICENSE", "Encoding": "UTF-8", - "Collate": "'constants.R' 'fansi-package.R' 'has.R' 'internal.R' 'load.R'\n'misc.R' 'nchar.R' 'strip.R' 'strwrap.R' 'strtrim.R'\n'strsplit.R' 'substr2.R' 'tohtml.R' 'unhandled.R'", + "RoxygenNote": "7.2.3", + "Suggests": "testthat (>= 2.1.1)", + "URL": "https://r-lib.github.io/fastmap/, https://github.com/r-lib/fastmap", + "BugReports": "https://github.com/r-lib/fastmap/issues", "NeedsCompilation": "yes", - "Packaged": "2020-01-06 01:58:57 UTC; bg", - "Author": "Brodie Gaslam [aut, cre],\n Elliott Sales De Andrade [ctb],\n R Core Team [cph] (UTF8 byte length calcs from src/util.c)", - "Maintainer": "Brodie Gaslam ", + "Packaged": "2024-05-14 17:54:13 UTC; winston", + "Author": "Winston Chang [aut, cre],\n Posit Software, PBC [cph, fnd],\n Tessil [cph] (hopscotch_map library)", + "Maintainer": "Winston Chang ", "Repository": "CRAN", - "Date/Publication": "2020-01-08 23:01:29 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:23:06 UTC; unix" - } - }, - "generics": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "generics", - "Version": "0.0.2", - "Title": "Common S3 Generics not Provided by Base R Methods Related to\nModel Fitting", - "Description": "In order to reduce potential package dependencies and conflicts, \n generics provides a number of commonly used S3 generics.", - "Authors@R": "c(\n person(\"Max\", \"Kuhn\", , \"max@rstudio.com\", c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", , \"hadley@rstudio.com\", \"aut\"),\n person(\"Davis\", \"Vaughan\", , \"davis@rstudio.com\", \"aut\"),\n person(\"RStudio\", role = \"cph\"))", - "License": "GPL-2", - "Encoding": "UTF-8", - "LazyData": "true", - "RoxygenNote": "6.1.1", - "URL": "https://github.com/r-lib/generics", - "BugReports": "https://github.com/r-lib/generics", - "Depends": "R (>= 3.1)", - "Suggests": "covr, pkgload, testthat, tibble", - "Imports": "methods", - "NeedsCompilation": "no", - "Packaged": "2018-11-29 13:00:32 UTC; max", - "Author": "Max Kuhn [aut, cre],\n Hadley Wickham [aut],\n Davis Vaughan [aut],\n RStudio [cph]", - "Maintainer": "Max Kuhn ", - "Repository": "CRAN", - "Date/Publication": "2018-11-29 13:20:03 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:47 UTC; unix" + "Date/Publication": "2024-05-15 09:00:07 UTC", + "Built": "R 4.3.3; aarch64-apple-darwin20; 2024-05-15 12:00:55 UTC; unix", + "Archs": "fastmap.so.dSYM" } }, "glue": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "glue", "Title": "Interpreted String Literals", - "Version": "1.4.1", - "Authors@R": "person(\"Jim\", \"Hester\", email = \"james.f.hester@gmail.com\", role = c(\"aut\", \"cre\"))", - "Description": "An implementation of interpreted string literals, inspired by\n Python's Literal String Interpolation and Docstrings\n and Julia's Triple-Quoted String Literals\n .", - "Depends": "R (>= 3.1)", - "Imports": "methods", - "Suggests": "testthat, covr, magrittr, crayon, knitr, rmarkdown, DBI,\nRSQLite, R.utils, forcats, microbenchmark, rprintf, stringr,\nggplot2, dplyr, withr, vctrs (>= 0.3.0)", + "Version": "1.7.0", + "Authors@R": "c(\n person(\"Jim\", \"Hester\", role = \"aut\",\n comment = c(ORCID = \"0000-0002-2739-7082\")),\n person(\"Jennifer\", \"Bryan\", , \"jenny@posit.co\", role = c(\"aut\", \"cre\"),\n comment = c(ORCID = \"0000-0002-6983-2759\")),\n person(\"Posit Software, PBC\", role = c(\"cph\", \"fnd\"))\n )", + "Description": "An implementation of interpreted string literals, inspired by\n Python's Literal String Interpolation\n and Docstrings\n and Julia's Triple-Quoted\n String Literals\n .", "License": "MIT + file LICENSE", - "Encoding": "UTF-8", - "LazyData": "true", - "RoxygenNote": "7.1.0", - "URL": "https://github.com/tidyverse/glue, https://glue.tidyverse.org/", + "URL": "https://glue.tidyverse.org/, https://github.com/tidyverse/glue", "BugReports": "https://github.com/tidyverse/glue/issues", + "Depends": "R (>= 3.6)", + "Imports": "methods", + "Suggests": "crayon, DBI (>= 1.2.0), dplyr, knitr, magrittr, rlang,\nrmarkdown, RSQLite, testthat (>= 3.2.0), vctrs (>= 0.3.0),\nwaldo (>= 0.3.0), withr", "VignetteBuilder": "knitr", "ByteCompile": "true", + "Config/Needs/website": "bench, forcats, ggbeeswarm, ggplot2, R.utils,\nrprintf, tidyr, tidyverse/tidytemplate", + "Config/testthat/edition": "3", + "Encoding": "UTF-8", + "RoxygenNote": "7.2.3.9000", "NeedsCompilation": "yes", - "Packaged": "2020-05-13 14:58:42 UTC; jhester", - "Author": "Jim Hester [aut, cre]", - "Maintainer": "Jim Hester ", + "Packaged": "2024-01-08 16:10:57 UTC; jenny", + "Author": "Jim Hester [aut] (),\n Jennifer Bryan [aut, cre] (),\n Posit Software, PBC [cph, fnd]", + "Maintainer": "Jennifer Bryan ", "Repository": "CRAN", - "Date/Publication": "2020-05-13 16:10:07 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:32:46 UTC; unix" + "Date/Publication": "2024-01-09 23:13:08 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-01-10 02:57:39 UTC; unix", + "Archs": "glue.so.dSYM" } }, "httpuv": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { - "Package": "httpuv", "Type": "Package", - "Encoding": "UTF-8", + "Package": "httpuv", "Title": "HTTP and WebSocket Server Library", - "Version": "1.5.4", - "Authors@R": "c(\n person(\"Joe\", \"Cheng\", role = c(\"aut\"), email = \"joe@rstudio.com\"),\n person(\"Winston\", \"Chang\", role = c(\"aut\", \"cre\"), email = \"winston@rstudio.com\"),\n person(family = \"RStudio, PBC\", role = \"cph\"),\n person(\"Hector\", \"Corrada Bravo\", role = \"ctb\"),\n person(\"Jeroen\", \"Ooms\", role = \"ctb\")\n )", - "Copyright": "RStudio, PBC; Joyent, Inc.; Nginx Inc.; Igor Sysoev; Niels\nProvos; Internet Systems Consortium, Inc.; Alexander Chemeris;\nBerkeley Software Design; Google Inc.; Sony Mobile\nCommunications AB; Alexander Peslyak; Free Software Foundation,\nInc.; X Consortium; Ben Noordhuis; StrongLoop, Inc.; Saúl\nIbarra Corretgé; Bert Belder; Fedor Indutny; libuv project;\nRefael Ackermann; Kenneth MacKay; Emergya; Diego Pettenò; xine\nproject, The Regents of the University of California, Dariusz\nDwornikowski", - "Description": "Provides low-level socket and protocol support for handling\n HTTP and WebSocket requests directly from within R. It is primarily\n intended as a building block for other packages, rather than making it\n particularly easy to create complete web applications using httpuv alone.\n httpuv is built on top of the libuv and http-parser C libraries, both of\n which were developed by Joyent, Inc. (See LICENSE file for libuv and\n http-parser license information.)", + "Version": "1.6.15", + "Authors@R": "c(\n person(\"Joe\", \"Cheng\", , \"joe@posit.co\", role = \"aut\"),\n person(\"Winston\", \"Chang\", , \"winston@posit.co\", role = c(\"aut\", \"cre\")),\n person(\"Posit, PBC\", \"fnd\", role = \"cph\"),\n person(\"Hector\", \"Corrada Bravo\", role = \"ctb\"),\n person(\"Jeroen\", \"Ooms\", role = \"ctb\"),\n person(\"Andrzej\", \"Krzemienski\", role = \"cph\",\n comment = \"optional.hpp\"),\n person(\"libuv project contributors\", role = \"cph\",\n comment = \"libuv library, see src/libuv/AUTHORS file\"),\n person(\"Joyent, Inc. and other Node contributors\", role = \"cph\",\n comment = \"libuv library, see src/libuv/AUTHORS file; and http-parser library, see src/http-parser/AUTHORS file\"),\n person(\"Niels\", \"Provos\", role = \"cph\",\n comment = \"libuv subcomponent: tree.h\"),\n person(\"Internet Systems Consortium, Inc.\", role = \"cph\",\n comment = \"libuv subcomponent: inet_pton and inet_ntop, contained in src/libuv/src/inet.c\"),\n person(\"Alexander\", \"Chemeris\", role = \"cph\",\n comment = \"libuv subcomponent: stdint-msvc2008.h (from msinttypes)\"),\n person(\"Google, Inc.\", role = \"cph\",\n comment = \"libuv subcomponent: pthread-fixes.c\"),\n person(\"Sony Mobile Communcations AB\", role = \"cph\",\n comment = \"libuv subcomponent: pthread-fixes.c\"),\n person(\"Berkeley Software Design Inc.\", role = \"cph\",\n comment = \"libuv subcomponent: android-ifaddrs.h, android-ifaddrs.c\"),\n person(\"Kenneth\", \"MacKay\", role = \"cph\",\n comment = \"libuv subcomponent: android-ifaddrs.h, android-ifaddrs.c\"),\n person(\"Emergya (Cloud4all, FP7/2007-2013, grant agreement no 289016)\", role = \"cph\",\n comment = \"libuv subcomponent: android-ifaddrs.h, android-ifaddrs.c\"),\n person(\"Steve\", \"Reid\", role = \"aut\",\n comment = \"SHA-1 implementation\"),\n person(\"James\", \"Brown\", role = \"aut\",\n comment = \"SHA-1 implementation\"),\n person(\"Bob\", \"Trower\", role = \"aut\",\n comment = \"base64 implementation\"),\n person(\"Alexander\", \"Peslyak\", role = \"aut\",\n comment = \"MD5 implementation\"),\n person(\"Trantor Standard Systems\", role = \"cph\",\n comment = \"base64 implementation\"),\n person(\"Igor\", \"Sysoev\", role = \"cph\",\n comment = \"http-parser\")\n )", + "Description": "Provides low-level socket and protocol support for handling\n HTTP and WebSocket requests directly from within R. It is primarily\n intended as a building block for other packages, rather than making it\n particularly easy to create complete web applications using httpuv\n alone. httpuv is built on top of the libuv and http-parser C\n libraries, both of which were developed by Joyent, Inc. (See LICENSE\n file for libuv and http-parser license information.)", "License": "GPL (>= 2) | file LICENSE", - "Depends": "R (>= 2.15.1)", - "Imports": "Rcpp (>= 0.11.0), utils, R6, promises, later (>= 0.8.0)", - "LinkingTo": "Rcpp, BH, later", "URL": "https://github.com/rstudio/httpuv", - "SystemRequirements": "GNU make", - "RoxygenNote": "7.1.0", - "Suggests": "testthat, callr, curl, websocket", - "Collate": "'RcppExports.R' 'httpuv.R' 'random_port.R' 'server.R'\n'static_paths.R' 'utils.R'", + "BugReports": "https://github.com/rstudio/httpuv/issues", + "Depends": "R (>= 2.15.1)", + "Imports": "later (>= 0.8.0), promises, R6, Rcpp (>= 1.0.7), utils", + "Suggests": "callr, curl, testthat, websocket", + "LinkingTo": "later, Rcpp", + "Encoding": "UTF-8", + "RoxygenNote": "7.3.1", + "SystemRequirements": "GNU make, zlib", + "Collate": "'RcppExports.R' 'httpuv.R' 'random_port.R' 'server.R'\n'staticServer.R' 'static_paths.R' 'utils.R'", "NeedsCompilation": "yes", - "Packaged": "2020-06-05 19:56:39 UTC; winston", - "Author": "Joe Cheng [aut],\n Winston Chang [aut, cre],\n RStudio, PBC [cph],\n Hector Corrada Bravo [ctb],\n Jeroen Ooms [ctb]", - "Maintainer": "Winston Chang ", + "Packaged": "2024-03-25 21:06:08 UTC; cpsievert", + "Author": "Joe Cheng [aut],\n Winston Chang [aut, cre],\n Posit, PBC fnd [cph],\n Hector Corrada Bravo [ctb],\n Jeroen Ooms [ctb],\n Andrzej Krzemienski [cph] (optional.hpp),\n libuv project contributors [cph] (libuv library, see src/libuv/AUTHORS\n file),\n Joyent, Inc. and other Node contributors [cph] (libuv library, see\n src/libuv/AUTHORS file; and http-parser library, see\n src/http-parser/AUTHORS file),\n Niels Provos [cph] (libuv subcomponent: tree.h),\n Internet Systems Consortium, Inc. [cph] (libuv subcomponent: inet_pton\n and inet_ntop, contained in src/libuv/src/inet.c),\n Alexander Chemeris [cph] (libuv subcomponent: stdint-msvc2008.h (from\n msinttypes)),\n Google, Inc. [cph] (libuv subcomponent: pthread-fixes.c),\n Sony Mobile Communcations AB [cph] (libuv subcomponent:\n pthread-fixes.c),\n Berkeley Software Design Inc. [cph] (libuv subcomponent:\n android-ifaddrs.h, android-ifaddrs.c),\n Kenneth MacKay [cph] (libuv subcomponent: android-ifaddrs.h,\n android-ifaddrs.c),\n Emergya (Cloud4all, FP7/2007-2013, grant agreement no 289016) [cph]\n (libuv subcomponent: android-ifaddrs.h, android-ifaddrs.c),\n Steve Reid [aut] (SHA-1 implementation),\n James Brown [aut] (SHA-1 implementation),\n Bob Trower [aut] (base64 implementation),\n Alexander Peslyak [aut] (MD5 implementation),\n Trantor Standard Systems [cph] (base64 implementation),\n Igor Sysoev [cph] (http-parser)", + "Maintainer": "Winston Chang ", "Repository": "CRAN", - "Date/Publication": "2020-06-06 05:00:06 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:33:59 UTC; unix" + "Date/Publication": "2024-03-26 05:50:06 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-03-26 06:52:02 UTC; unix", + "Archs": "httpuv.so.dSYM" } }, "jsonlite": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "jsonlite", - "Version": "1.7.1", + "Version": "1.8.8", "Title": "A Simple and Robust JSON Parser and Generator for R", "License": "MIT + file LICENSE", "Depends": "methods", "Authors@R": "c(\n person(\"Jeroen\", \"Ooms\", role = c(\"aut\", \"cre\"), email = \"jeroen@berkeley.edu\",\n comment = c(ORCID = \"0000-0002-4035-0289\")),\n person(\"Duncan\", \"Temple Lang\", role = \"ctb\"),\n person(\"Lloyd\", \"Hilaiel\", role = \"cph\", comment=\"author of bundled libyajl\"))", - "URL": "https://arxiv.org/abs/1403.2805 (paper)", + "URL": "https://jeroen.r-universe.dev/jsonlite\nhttps://arxiv.org/abs/1403.2805", "BugReports": "https://github.com/jeroen/jsonlite/issues", "Maintainer": "Jeroen Ooms ", "VignetteBuilder": "knitr, R.rsp", "Description": "A reasonably fast JSON parser and generator, optimized for statistical \n data and the web. Offers simple, flexible tools for working with JSON in R, and\n is particularly powerful for building pipelines and interacting with a web API. \n The implementation is based on the mapping described in the vignette (Ooms, 2014).\n In addition to converting JSON data from/to R objects, 'jsonlite' contains \n functions to stream, validate, and prettify JSON data. The unit tests included \n with the package verify that all edge cases are encoded and decoded consistently \n for use with dynamic data in systems and applications.", - "Suggests": "httr, curl, plyr, testthat, knitr, rmarkdown, R.rsp, sf", - "RoxygenNote": "7.1.0", + "Suggests": "httr, vctrs, testthat, knitr, rmarkdown, R.rsp, sf", + "RoxygenNote": "7.2.3", "Encoding": "UTF-8", "NeedsCompilation": "yes", - "Packaged": "2020-09-05 10:16:12 UTC; jeroen", + "Packaged": "2023-12-04 12:57:12 UTC; jeroen", "Author": "Jeroen Ooms [aut, cre] (),\n Duncan Temple Lang [ctb],\n Lloyd Hilaiel [cph] (author of bundled libyajl)", "Repository": "CRAN", - "Date/Publication": "2020-09-07 06:50:02 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-11-06 17:28:42 UTC; unix" + "Date/Publication": "2023-12-04 15:20:02 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2023-12-04 17:05:52 UTC; unix", + "Archs": "jsonlite.so.dSYM" } }, "later": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "later", "Type": "Package", "Title": "Utilities for Scheduling Functions to Execute Later with Event\nLoops", - "Version": "1.1.0.1", - "Authors@R": "c(\n person(\"Joe\", \"Cheng\", role = c(\"aut\", \"cre\"), email = \"joe@rstudio.com\"),\n person(family = \"RStudio\", role = \"cph\"),\n person(\"Winston\", \"Chang\", role = c(\"aut\"), email = \"winston@rstudio.com\"),\n person(\"Marcus\", \"Geelnard\", role = c(\"ctb\", \"cph\"), comment = \"TinyCThread library, https://tinycthread.github.io/\"),\n person(\"Evan\", \"Nemerson\", role = c(\"ctb\", \"cph\"), comment = \"TinyCThread library, https://tinycthread.github.io/\")\n )", + "Version": "1.3.2", + "Authors@R": "c(\n person(\"Winston\", \"Chang\", role = c(\"aut\", \"cre\"), email = \"winston@posit.co\"),\n person(\"Joe\", \"Cheng\", role = c(\"aut\"), email = \"joe@posit.co\"),\n person(family = \"Posit Software, PBC\", role = \"cph\"),\n person(\"Marcus\", \"Geelnard\", role = c(\"ctb\", \"cph\"), comment = \"TinyCThread library, https://tinycthread.github.io/\"),\n person(\"Evan\", \"Nemerson\", role = c(\"ctb\", \"cph\"), comment = \"TinyCThread library, https://tinycthread.github.io/\")\n )", "Description": "Executes arbitrary R or C functions some time after the current\n time, after the R execution stack has emptied. The functions are scheduled\n in an event loop.", - "URL": "https://github.com/r-lib/later", + "URL": "https://r-lib.github.io/later/, https://github.com/r-lib/later", "BugReports": "https://github.com/r-lib/later/issues", - "License": "GPL (>= 2)", + "License": "MIT + file LICENSE", "Imports": "Rcpp (>= 0.12.9), rlang", - "LinkingTo": "Rcpp, BH", - "RoxygenNote": "7.1.0", - "Suggests": "knitr, rmarkdown, testthat", + "LinkingTo": "Rcpp", + "RoxygenNote": "7.2.3", + "Suggests": "knitr, rmarkdown, testthat (>= 2.1.0)", "VignetteBuilder": "knitr", + "Encoding": "UTF-8", "NeedsCompilation": "yes", - "Packaged": "2020-06-02 13:23:01 UTC; winston", - "Author": "Joe Cheng [aut, cre],\n RStudio [cph],\n Winston Chang [aut],\n Marcus Geelnard [ctb, cph] (TinyCThread library,\n https://tinycthread.github.io/),\n Evan Nemerson [ctb, cph] (TinyCThread library,\n https://tinycthread.github.io/)", - "Maintainer": "Joe Cheng ", + "Packaged": "2023-12-06 00:38:14 UTC; cpsievert", + "Author": "Winston Chang [aut, cre],\n Joe Cheng [aut],\n Posit Software, PBC [cph],\n Marcus Geelnard [ctb, cph] (TinyCThread library,\n https://tinycthread.github.io/),\n Evan Nemerson [ctb, cph] (TinyCThread library,\n https://tinycthread.github.io/)", + "Maintainer": "Winston Chang ", "Repository": "CRAN", - "Date/Publication": "2020-06-05 10:10:13 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:22:23 UTC; unix" + "Date/Publication": "2023-12-06 09:10:05 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2023-12-06 11:48:36 UTC; unix", + "Archs": "later.so.dSYM" } }, "lifecycle": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "lifecycle", "Title": "Manage the Life Cycle of your Package Functions", - "Version": "0.2.0", - "Authors@R": "\n c(\n person(given = \"Lionel\", family = \"Henry\", role = c(\"aut\", \"cre\"), email = \"lionel@rstudio.com\"),\n person(given = \"RStudio\", role = \"cph\")\n )", - "Description": "Manage the life cycle of your exported functions with\n shared conventions, documentation badges, and non-invasive\n deprecation warnings. The 'lifecycle' package defines four\n development stages (experimental, maturing, stable, and\n questioning) and three deprecation stages (soft-deprecated,\n deprecated, and defunct). It makes it easy to insert badges\n corresponding to these stages in your documentation. Usage of\n deprecated functions are signalled with increasing levels of\n non-invasive verbosity.", - "License": "GPL-3", - "Encoding": "UTF-8", - "LazyData": "true", - "Depends": "R (>= 3.2)", - "Imports": "glue, rlang (>= 0.4.0)", - "Suggests": "covr, crayon, knitr, rmarkdown, testthat (>= 2.1.0)", - "RoxygenNote": "7.0.2", + "Version": "1.0.4", + "Authors@R": "c(\n person(\"Lionel\", \"Henry\", , \"lionel@posit.co\", role = c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", , \"hadley@posit.co\", role = \"aut\",\n comment = c(ORCID = \"0000-0003-4757-117X\")),\n person(\"Posit Software, PBC\", role = c(\"cph\", \"fnd\"))\n )", + "Description": "Manage the life cycle of your exported functions with shared\n conventions, documentation badges, and user-friendly deprecation\n warnings.", + "License": "MIT + file LICENSE", "URL": "https://lifecycle.r-lib.org/, https://github.com/r-lib/lifecycle", "BugReports": "https://github.com/r-lib/lifecycle/issues", + "Depends": "R (>= 3.6)", + "Imports": "cli (>= 3.4.0), glue, rlang (>= 1.1.0)", + "Suggests": "covr, crayon, knitr, lintr, rmarkdown, testthat (>= 3.0.1),\ntibble, tidyverse, tools, vctrs, withr", "VignetteBuilder": "knitr", + "Config/Needs/website": "tidyverse/tidytemplate, usethis", + "Config/testthat/edition": "3", + "Encoding": "UTF-8", + "RoxygenNote": "7.2.1", "NeedsCompilation": "no", - "Packaged": "2020-03-06 15:50:11 UTC; lionel", - "Author": "Lionel Henry [aut, cre],\n RStudio [cph]", - "Maintainer": "Lionel Henry ", + "Packaged": "2023-11-06 16:07:36 UTC; lionel", + "Author": "Lionel Henry [aut, cre],\n Hadley Wickham [aut] (),\n Posit Software, PBC [cph, fnd]", + "Maintainer": "Lionel Henry ", "Repository": "CRAN", - "Date/Publication": "2020-03-06 16:20:02 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:12 UTC; unix" + "Date/Publication": "2023-11-07 10:10:10 UTC", + "Built": "R 4.3.1; ; 2023-11-15 03:32:00 UTC; unix" } }, "magrittr": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { - "Package": "magrittr", "Type": "Package", + "Package": "magrittr", "Title": "A Forward-Pipe Operator for R", - "Version": "1.5", - "Author": "Stefan Milton Bache and\n Hadley Wickham ", - "Maintainer": "Stefan Milton Bache ", - "Description": "Provides a mechanism for chaining commands with a\n new forward-pipe operator, %>%. This operator will forward a\n value, or the result of an expression, into the next function\n call/expression. There is flexible support for the type\n of right-hand side expressions. For more information, see\n package vignette.\n To quote Rene Magritte, \"Ceci n'est pas un pipe.\"", - "Suggests": "testthat, knitr", - "VignetteBuilder": "knitr", + "Version": "2.0.3", + "Authors@R": "c(\n person(\"Stefan Milton\", \"Bache\", , \"stefan@stefanbache.dk\", role = c(\"aut\", \"cph\"),\n comment = \"Original author and creator of magrittr\"),\n person(\"Hadley\", \"Wickham\", , \"hadley@rstudio.com\", role = \"aut\"),\n person(\"Lionel\", \"Henry\", , \"lionel@rstudio.com\", role = \"cre\"),\n person(\"RStudio\", role = c(\"cph\", \"fnd\"))\n )", + "Description": "Provides a mechanism for chaining commands with a new\n forward-pipe operator, %>%. This operator will forward a value, or the\n result of an expression, into the next function call/expression.\n There is flexible support for the type of right-hand side expressions.\n For more information, see package vignette. To quote Rene Magritte,\n \"Ceci n'est pas un pipe.\"", "License": "MIT + file LICENSE", + "URL": "https://magrittr.tidyverse.org,\nhttps://github.com/tidyverse/magrittr", + "BugReports": "https://github.com/tidyverse/magrittr/issues", + "Depends": "R (>= 3.4.0)", + "Suggests": "covr, knitr, rlang, rmarkdown, testthat", + "VignetteBuilder": "knitr", "ByteCompile": "Yes", - "Packaged": "2014-11-22 08:50:53 UTC; shb", - "NeedsCompilation": "no", + "Config/Needs/website": "tidyverse/tidytemplate", + "Encoding": "UTF-8", + "RoxygenNote": "7.1.2", + "NeedsCompilation": "yes", + "Packaged": "2022-03-29 09:34:37 UTC; lionel", + "Author": "Stefan Milton Bache [aut, cph] (Original author and creator of\n magrittr),\n Hadley Wickham [aut],\n Lionel Henry [cre],\n RStudio [cph, fnd]", + "Maintainer": "Lionel Henry ", "Repository": "CRAN", - "Date/Publication": "2014-11-22 19:15:57", - "Built": "R 3.6.3; ; 2020-09-14 21:21:53 UTC; unix" + "Date/Publication": "2022-03-30 07:30:09 UTC", + "Built": "R 4.3.0; aarch64-apple-darwin20; 2023-04-11 04:31:20 UTC; unix", + "Archs": "magrittr.so.dSYM" } }, "mime": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "mime", "Type": "Package", "Title": "Map Filenames to MIME Types", - "Version": "0.9", + "Version": "0.12", "Authors@R": "c(\n person(\"Yihui\", \"Xie\", role = c(\"aut\", \"cre\"), email = \"xie@yihui.name\", comment = c(ORCID = \"0000-0003-0645-5666\")),\n person(\"Jeffrey\", \"Horner\", role = \"ctb\"),\n person(\"Beilei\", \"Bian\", role = \"ctb\")\n )", "Description": "Guesses the MIME type from a filename extension using the data\n derived from /etc/mime.types in UNIX-type systems.", "Imports": "tools", "License": "GPL", "URL": "https://github.com/yihui/mime", "BugReports": "https://github.com/yihui/mime/issues", - "LazyData": "TRUE", - "RoxygenNote": "7.0.2", + "RoxygenNote": "7.1.1", "Encoding": "UTF-8", "NeedsCompilation": "yes", - "Packaged": "2020-02-04 17:11:45 UTC; yihui", + "Packaged": "2021-09-28 02:06:04 UTC; yihui", "Author": "Yihui Xie [aut, cre] (),\n Jeffrey Horner [ctb],\n Beilei Bian [ctb]", "Maintainer": "Yihui Xie ", "Repository": "CRAN", - "Date/Publication": "2020-02-04 18:20:06 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:26:09 UTC; unix" - } - }, - "pillar": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "pillar", - "Title": "Coloured Formatting for Columns", - "Version": "1.4.3", - "Authors@R": "\n c(person(given = \"Kirill\",\n family = \"M\\u00fcller\",\n role = c(\"aut\", \"cre\"),\n email = \"krlmlr+r@mailbox.org\"),\n person(given = \"Hadley\",\n family = \"Wickham\",\n role = \"aut\"),\n person(given = \"RStudio\",\n role = \"cph\"))", - "Description": "Provides 'pillar' and 'colonnade' generics designed\n for formatting columns of data using the full range of colours\n provided by modern terminals.", - "License": "GPL-3", - "URL": "https://github.com/r-lib/pillar", - "BugReports": "https://github.com/r-lib/pillar/issues", - "Imports": "cli, crayon (>= 1.3.4), fansi, rlang (>= 0.3.0), utf8 (>=\n1.1.0), vctrs (>= 0.2.0)", - "Suggests": "knitr, lubridate, testthat (>= 2.0.0), withr", - "Encoding": "UTF-8", - "LazyData": "true", - "RoxygenNote": "7.0.2", - "Collate": "'capital.R' 'compat-lifecycle.R' 'compat-purrr.R' 'dim.R'\n'empty-data.R' 'extent.R' 'lengths.R' 'multi.R' 'ornament.R'\n'pillar-package.R' 'pillar.R' 'rowid-capital.R' 'rowid-data.R'\n'rowid-title.R' 'rowid-type.R' 'scientific.R' 'shaft.R'\n'shaft-simple.R' 'sigfig.R' 'spark-bar.R' 'spark-line.R'\n'strrep.R' 'styles.R' 'testthat.R' 'tick.R' 'title.R'\n'type-sum.R' 'type.R' 'utils.R' 'vctrs.R' 'width.R' 'zzz.R'", - "NeedsCompilation": "no", - "Packaged": "2019-12-19 23:39:03 UTC; kirill", - "Author": "Kirill Müller [aut, cre],\n Hadley Wickham [aut],\n RStudio [cph]", - "Maintainer": "Kirill Müller ", - "Repository": "CRAN", - "Date/Publication": "2019-12-20 06:30:11 UTC", - "Built": "R 3.6.3; ; 2020-09-16 22:04:04 UTC; unix" - } - }, - "pkgconfig": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "pkgconfig", - "Title": "Private Configuration for 'R' Packages", - "Version": "2.0.3", - "Author": "Gábor Csárdi", - "Maintainer": "Gábor Csárdi ", - "Description": "Set configuration options on a per-package basis.\n Options set by a given package only apply to that package,\n other packages are unaffected.", - "License": "MIT + file LICENSE", - "LazyData": "true", - "Imports": "utils", - "Suggests": "covr, testthat, disposables (>= 1.0.3)", - "URL": "https://github.com/r-lib/pkgconfig#readme", - "BugReports": "https://github.com/r-lib/pkgconfig/issues", - "Encoding": "UTF-8", - "NeedsCompilation": "no", - "Packaged": "2019-09-22 08:42:40 UTC; gaborcsardi", - "Repository": "CRAN", - "Date/Publication": "2019-09-22 09:20:02 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:25 UTC; unix" + "Date/Publication": "2021-09-28 05:00:05 UTC", + "Built": "R 4.3.0; aarch64-apple-darwin20; 2023-04-11 04:31:23 UTC; unix", + "Archs": "mime.so.dSYM" } }, "plumber": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Encoding": "UTF-8", "Package": "plumber", "Type": "Package", "Title": "An API Generator for R", - "Version": "1.0.0", - "Authors@R": "c(\n person(\"Barret\", \"Schloerke\", role = c(\"cre\", \"aut\"), email = \"barret@rstudio.com\"),\n person(\"Jeff\", \"Allen\", role = c(\"aut\", \"ccp\"), email = \"cran@trestletech.com\"),\n person(\"Bruno\", \"Tremblay\", role = \"ctb\", email = \"cran@neoxone.com\"),\n person(\"Frans\", \"van Dunné\", role = \"ctb\", email = \"frans@ixpantia.com\"),\n person(\"Sebastiaan\", \"Vandewoude\", role=\"ctb\", email = \"sebastiaanvandewoude@gmail.com\"),\n person(family = \"RStudio\", role = c(\"cph\", \"fnd\")))", + "Version": "1.2.2", + "Authors@R": "c(\n person(\"Barret\", \"Schloerke\", role = c(\"cre\", \"aut\"), email = \"barret@posit.co\", comment = c(ORCID = \"0000-0001-9986-114X\")),\n person(\"Jeff\", \"Allen\", role = c(\"aut\", \"ccp\"), email = \"cran@trestletech.com\"),\n person(\"Bruno\", \"Tremblay\", role = \"ctb\", email = \"cran@neoxone.com\"),\n person(\"Frans\", \"van Dunné\", role = \"ctb\", email = \"frans@ixpantia.com\"),\n person(\"Sebastiaan\", \"Vandewoude\", role=\"ctb\", email = \"sebastiaanvandewoude@gmail.com\"),\n person(\"Posit Software, PBC\", role = c(\"cph\", \"fnd\")))", "License": "MIT + file LICENSE", "BugReports": "https://github.com/rstudio/plumber/issues", "URL": "https://www.rplumber.io, https://github.com/rstudio/plumber", "Description": "Gives the ability to automatically generate and serve an HTTP API\n from R functions using the annotations in the R documentation around your\n functions.", "Depends": "R (>= 3.0.0)", - "Imports": "R6 (>= 2.0.0), stringi (>= 0.3.0), jsonlite (>= 0.9.16),\nwebutils (>= 1.1), httpuv (>= 1.5.0), crayon, promises (>=\n1.1.0), sodium, swagger (>= 3.33.0), magrittr, mime, lifecycle", - "LazyData": "TRUE", + "Imports": "R6 (>= 2.0.0), stringi (>= 0.3.0), jsonlite (>= 0.9.16),\nwebutils (>= 1.1), httpuv (>= 1.5.5), crayon, promises (>=\n1.1.0), sodium, swagger (>= 3.33.0), magrittr, mime, lifecycle\n(>= 0.2.0), ellipsis (>= 0.3.0), rlang", "ByteCompile": "TRUE", - "Suggests": "testthat (>= 0.11.0), rmarkdown, base64enc, htmlwidgets,\nvisNetwork, later, readr, yaml, feather, future", - "RoxygenNote": "7.1.1", - "Collate": "'async.R' 'content-types.R' 'default-handlers.R' 'hookable.R'\n'shared-secret-filter.R' 'parser-cookie.R' 'parse-body.R'\n'parse-query.R' 'plumber.R' 'deprecated-R6.R' 'deprecated.R'\n'digital-ocean.R' 'find-port.R' 'globals.R' 'includes.R'\n'json.R' 'new-rstudio-project.R' 'openapi-spec.R'\n'openapi-types.R' 'paths.R' 'plumb-block.R' 'plumb-globals.R'\n'plumb.R' 'plumber-options.R' 'plumber-response.R'\n'plumber-static.R' 'plumber-step.R' 'pr.R' 'pr_set.R'\n'serializer.R' 'session-cookie.R' 'ui.R' 'utf8.R'\n'utils-pipe.R' 'utils.R' 'validate_api_spec.R' 'zzz.R'", + "Suggests": "testthat (>= 0.11.0), rmarkdown, base64enc, htmlwidgets,\nvisNetwork, later, readr, yaml, arrow, future, coro,\nrstudioapi, spelling, mockery (>= 0.4.2), geojsonsf, redoc,\nrapidoc, sf", + "RoxygenNote": "7.3.1", + "Collate": "'async.R' 'content-types.R' 'default-handlers.R' 'hookable.R'\n'shared-secret-filter.R' 'parser-cookie.R' 'parse-body.R'\n'parse-query.R' 'plumber.R' 'deprecated-R6.R' 'deprecated.R'\n'digital-ocean.R' 'find-port.R' 'globals.R' 'includes.R'\n'json.R' 'new-rstudio-project.R' 'openapi-spec.R'\n'openapi-types.R' 'options_plumber.R' 'paths.R' 'plumb-block.R'\n'plumb-globals.R' 'plumb.R' 'plumber-response.R'\n'plumber-static.R' 'plumber-step.R' 'pr.R' 'pr_set.R'\n'serializer.R' 'session-cookie.R' 'ui.R' 'utf8.R'\n'utils-pipe.R' 'utils.R' 'validate_api_spec.R' 'zzz.R'", "RdMacros": "lifecycle", + "Language": "en-US", + "Config/Needs/check": "Cairo", + "Config/Needs/website": "tidyverse/tidytemplate", "NeedsCompilation": "no", - "Packaged": "2020-09-14 16:36:27 UTC; barret", - "Author": "Barret Schloerke [cre, aut],\n Jeff Allen [aut, ccp],\n Bruno Tremblay [ctb],\n Frans van Dunné [ctb],\n Sebastiaan Vandewoude [ctb],\n RStudio [cph, fnd]", - "Maintainer": "Barret Schloerke ", + "Packaged": "2024-03-24 02:40:15 UTC; barret", + "Author": "Barret Schloerke [cre, aut] (),\n Jeff Allen [aut, ccp],\n Bruno Tremblay [ctb],\n Frans van Dunné [ctb],\n Sebastiaan Vandewoude [ctb],\n Posit Software, PBC [cph, fnd]", + "Maintainer": "Barret Schloerke ", "Repository": "CRAN", - "Date/Publication": "2020-09-14 21:40:02 UTC", - "Built": "R 3.6.3; ; 2020-12-03 18:18:22 UTC; unix" + "Date/Publication": "2024-03-26 00:00:06 UTC", + "Built": "R 4.3.1; ; 2024-03-26 03:08:22 UTC; unix" } }, "promises": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { - "Package": "promises", "Type": "Package", + "Package": "promises", "Title": "Abstractions for Promise-Based Asynchronous Programming", - "Version": "1.1.1", - "Authors@R": "c(\n person(\"Joe\", \"Cheng\", email = \"joe@rstudio.com\", role = c(\"aut\", \"cre\")),\n person(\"RStudio\", role = c(\"cph\", \"fnd\"))\n )", - "Description": "Provides fundamental abstractions for doing asynchronous programming\n in R using promises. Asynchronous programming is useful for allowing a single\n R process to orchestrate multiple tasks in the background while also attending\n to something else. Semantics are similar to 'JavaScript' promises, but with a\n syntax that is idiomatic R.", + "Version": "1.3.0", + "Authors@R": "c(\n person(\"Joe\", \"Cheng\", , \"joe@posit.co\", role = c(\"aut\", \"cre\")),\n person(\"Posit Software, PBC\", role = c(\"cph\", \"fnd\"))\n )", + "Description": "Provides fundamental abstractions for doing asynchronous\n programming in R using promises. Asynchronous programming is useful\n for allowing a single R process to orchestrate multiple tasks in the\n background while also attending to something else. Semantics are\n similar to 'JavaScript' promises, but with a syntax that is idiomatic\n R.", "License": "MIT + file LICENSE", - "Imports": "R6, Rcpp, later, rlang, stats, magrittr", - "Suggests": "testthat, future, knitr, rmarkdown", - "LinkingTo": "later, Rcpp", - "RoxygenNote": "7.1.0", - "Encoding": "UTF-8", - "LazyData": "true", - "VignetteBuilder": "knitr", - "URL": "https://rstudio.github.io/promises,\nhttps://github.com/rstudio/promises", + "URL": "https://rstudio.github.io/promises/,\nhttps://github.com/rstudio/promises", "BugReports": "https://github.com/rstudio/promises/issues", - "NeedsCompilation": "yes", - "Packaged": "2020-06-09 21:23:18 UTC; winston", - "Author": "Joe Cheng [aut, cre],\n RStudio [cph, fnd]", - "Maintainer": "Joe Cheng ", - "Repository": "CRAN", - "Date/Publication": "2020-06-09 21:50:02 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:22:39 UTC; unix" - } - }, - "purrr": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "purrr", - "Title": "Functional Programming Tools", - "Version": "0.3.4", - "Authors@R": "\n c(person(given = \"Lionel\",\n family = \"Henry\",\n role = c(\"aut\", \"cre\"),\n email = \"lionel@rstudio.com\"),\n person(given = \"Hadley\",\n family = \"Wickham\",\n role = \"aut\",\n email = \"hadley@rstudio.com\"),\n person(given = \"RStudio\",\n role = c(\"cph\", \"fnd\")))", - "Description": "A complete and consistent functional programming\n toolkit for R.", - "License": "GPL-3 | file LICENSE", - "URL": "http://purrr.tidyverse.org, https://github.com/tidyverse/purrr", - "BugReports": "https://github.com/tidyverse/purrr/issues", - "Depends": "R (>= 3.2)", - "Imports": "magrittr (>= 1.5), rlang (>= 0.3.1)", - "Suggests": "covr, crayon, dplyr (>= 0.7.8), knitr, rmarkdown, testthat,\ntibble, tidyselect", + "Imports": "fastmap (>= 1.1.0), later, magrittr (>= 1.5), R6, Rcpp, rlang,\nstats", + "Suggests": "future (>= 1.21.0), knitr, purrr, rmarkdown, spelling,\ntestthat, vembedr", + "LinkingTo": "later, Rcpp", "VignetteBuilder": "knitr", + "Config/Needs/website": "rsconnect", "Encoding": "UTF-8", - "LazyData": "true", - "RoxygenNote": "7.1.0", + "Language": "en-US", + "RoxygenNote": "7.3.1", "NeedsCompilation": "yes", - "Packaged": "2020-04-16 21:54:48 UTC; hadley", - "Author": "Lionel Henry [aut, cre],\n Hadley Wickham [aut],\n RStudio [cph, fnd]", - "Maintainer": "Lionel Henry ", + "Packaged": "2024-04-04 20:02:05 UTC; jcheng", + "Author": "Joe Cheng [aut, cre],\n Posit Software, PBC [cph, fnd]", + "Maintainer": "Joe Cheng ", "Repository": "CRAN", - "Date/Publication": "2020-04-17 12:10:07 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:23:48 UTC; unix" + "Date/Publication": "2024-04-05 15:00:06 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-04-07 20:47:32 UTC; unix", + "Archs": "promises.so.dSYM" } }, "rlang": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "rlang", - "Version": "0.4.7", + "Version": "1.1.3", "Title": "Functions for Base Types and Core R and 'Tidyverse' Features", "Description": "A toolbox for working with base types, core R features\n like the condition system, and core 'Tidyverse' features like tidy\n evaluation.", - "Authors@R": "c(\n person(\"Lionel\", \"Henry\", ,\"lionel@rstudio.com\", c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", ,\"hadley@rstudio.com\", \"aut\"),\n person(\"RStudio\", role = \"cph\")\n )", - "License": "GPL-3", - "LazyData": "true", + "Authors@R": "c(\n person(\"Lionel\", \"Henry\", ,\"lionel@posit.co\", c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", ,\"hadley@posit.co\", \"aut\"),\n person(given = \"mikefc\",\n email = \"mikefc@coolbutuseless.com\", \n role = \"cph\", \n comment = \"Hash implementation based on Mike's xxhashlite\"),\n person(given = \"Yann\",\n family = \"Collet\",\n role = \"cph\", \n comment = \"Author of the embedded xxHash library\"),\n person(given = \"Posit, PBC\", role = c(\"cph\", \"fnd\"))\n )", + "License": "MIT + file LICENSE", "ByteCompile": "true", "Biarch": "true", - "Depends": "R (>= 3.2.0)", - "Suggests": "cli, covr, crayon, glue, magrittr, methods, pillar,\nrmarkdown, testthat (>= 2.3.0), vctrs (>= 0.2.3), withr", + "Depends": "R (>= 3.5.0)", + "Imports": "utils", + "Suggests": "cli (>= 3.1.0), covr, crayon, fs, glue, knitr, magrittr,\nmethods, pillar, rmarkdown, stats, testthat (>= 3.0.0), tibble,\nusethis, vctrs (>= 0.2.3), withr", + "Enhances": "winch", "Encoding": "UTF-8", - "RoxygenNote": "7.1.1", - "URL": "http://rlang.r-lib.org, https://github.com/r-lib/rlang", + "RoxygenNote": "7.2.3", + "URL": "https://rlang.r-lib.org, https://github.com/r-lib/rlang", "BugReports": "https://github.com/r-lib/rlang/issues", + "Config/testthat/edition": "3", + "Config/Needs/website": "dplyr, tidyverse/tidytemplate", "NeedsCompilation": "yes", - "Packaged": "2020-07-09 12:06:27 UTC; lionel", - "Author": "Lionel Henry [aut, cre],\n Hadley Wickham [aut],\n RStudio [cph]", - "Maintainer": "Lionel Henry ", + "Packaged": "2024-01-09 13:33:10 UTC; lionel", + "Author": "Lionel Henry [aut, cre],\n Hadley Wickham [aut],\n mikefc [cph] (Hash implementation based on Mike's xxhashlite),\n Yann Collet [cph] (Author of the embedded xxHash library),\n Posit, PBC [cph, fnd]", + "Maintainer": "Lionel Henry ", "Repository": "CRAN", - "Date/Publication": "2020-07-09 23:00:18 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:21:42 UTC; unix" + "Date/Publication": "2024-01-10 12:00:02 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-01-10 14:27:43 UTC; unix", + "Archs": "rlang.so.dSYM" } }, "sodium": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "sodium", "Type": "Package", "Title": "A Modern and Easy-to-Use Crypto Library", - "Version": "1.1", - "Author": "Jeroen Ooms", - "Maintainer": "Jeroen Ooms ", - "Description": "Bindings to 'libsodium': a modern, easy-to-use software library for\n encryption, decryption, signatures, password hashing and more. Sodium uses\n curve25519, a state-of-the-art Diffie-Hellman function by Daniel Bernstein,\n which has become very popular after it was discovered that the NSA had\n backdoored Dual EC DRBG.", + "Version": "1.3.1", + "Authors@R": "person(\"Jeroen\", \"Ooms\", role = c(\"aut\", \"cre\"), email = \"jeroen@berkeley.edu\",\n comment = c(ORCID = \"0000-0002-4035-0289\"))", + "Description": "Bindings to 'libsodium' : a modern, \n easy-to-use software library for encryption, decryption, signatures, password\n hashing and more. Sodium uses curve25519, a state-of-the-art Diffie-Hellman \n function by Daniel Bernstein, which has become very popular after it was \n discovered that the NSA had backdoored Dual EC DRBG.", "License": "MIT + file LICENSE", - "URL": "https://github.com/jeroen/sodium#readme (devel)\nhttps://download.libsodium.org/doc/ (upstream)", - "BugReports": "https://github.com/jeroen/sodium/issues", + "URL": "https://docs.ropensci.org/sodium/ https://github.com/r-lib/sodium", + "BugReports": "https://github.com/r-lib/sodium/issues", "SystemRequirements": "libsodium (>= 1.0.3)", "VignetteBuilder": "knitr", "Suggests": "knitr, rmarkdown", - "RoxygenNote": "6.0.1", + "RoxygenNote": "7.2.3", "NeedsCompilation": "yes", - "Packaged": "2017-03-30 18:45:44 UTC; jeroen", + "Packaged": "2023-11-20 12:47:21 UTC; jeroen", + "Author": "Jeroen Ooms [aut, cre] ()", + "Maintainer": "Jeroen Ooms ", "Repository": "CRAN", - "Date/Publication": "2017-03-30 21:34:36 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-12-03 18:18:20 UTC; unix" + "Date/Publication": "2023-11-20 13:40:02 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2023-11-20 13:43:11 UTC; unix", + "Archs": "sodium.so.dSYM" } }, "stringi": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "stringi", - "Version": "1.4.6", - "Date": "2020-02-17", - "Title": "Character String Processing Facilities", - "Description": "Fast, correct, consistent, portable and convenient character\n string/text processing in every locale and any native encoding. \n Owing to the use of the 'ICU' (International Components for Unicode) \n library, the package provides 'R' users with platform-independent functions\n known to 'Java', 'Perl', 'Python', 'PHP' and 'Ruby' programmers. Available\n features include: pattern searching (e.g., with 'Java'-like regular\n expressions or the 'Unicode' collation algorithm), random string generation,\n case mapping, string transliteration, concatenation,\n Unicode normalization, date-time formatting and parsing and many more.", - "URL": "http://www.gagolewski.com/software/stringi/\nhttp://site.icu-project.org/ http://www.unicode.org/", - "BugReports": "http://github.com/gagolews/stringi/issues", - "SystemRequirements": "ICU4C (>= 55, optional)", + "Version": "1.8.4", + "Date": "2024-05-06", + "Title": "Fast and Portable Character String Processing Facilities", + "Description": "A collection of character string/text/natural language\n processing tools for pattern searching (e.g., with 'Java'-like regular\n expressions or the 'Unicode' collation algorithm), random string generation,\n case mapping, string transliteration, concatenation, sorting, padding,\n wrapping, Unicode normalisation, date-time formatting and parsing,\n and many more. They are fast, consistent, convenient, and -\n thanks to 'ICU' (International Components for Unicode) -\n portable across all locales and platforms. Documentation about 'stringi' is\n provided via its website at and\n the paper by Gagolewski (2022, ).", + "URL": "https://stringi.gagolewski.com/,\nhttps://github.com/gagolews/stringi, https://icu.unicode.org/", + "BugReports": "https://github.com/gagolews/stringi/issues", + "SystemRequirements": "ICU4C (>= 61, optional)", "Type": "Package", - "Depends": "R (>= 2.14)", + "Depends": "R (>= 3.4)", "Imports": "tools, utils, stats", "Biarch": "TRUE", "License": "file LICENSE", - "Author": "Marek Gagolewski [aut, cre] (),\n Bartek Tartanus [ctb]\n and other contributors (stringi source code);\n IBM, Unicode, Inc. and other contributors (ICU4C source code);\n Unicode, Inc. (Unicode Character Database)", + "Author": "Marek Gagolewski [aut, cre, cph] (),\n Bartek Tartanus [ctb], and others (stringi source code);\n Unicode, Inc. and others (ICU4C source code, Unicode Character Database)", "Maintainer": "Marek Gagolewski ", - "RoxygenNote": "7.0.2", + "RoxygenNote": "7.2.3", + "Encoding": "UTF-8", "NeedsCompilation": "yes", - "Packaged": "2020-02-17 01:46:10 UTC; gagolews", + "Packaged": "2024-05-06 12:50:25 UTC; gagolews", "License_is_FOSS": "yes", "Repository": "CRAN", - "Date/Publication": "2020-02-17 18:00:06 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:32:53 UTC; unix" + "Date/Publication": "2024-05-06 15:00:02 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2024-05-06 16:17:47 UTC; unix" } }, "swagger": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "swagger", "Type": "Package", @@ -758,262 +576,42 @@ "Maintainer": "Barret Schloerke ", "Repository": "CRAN", "Date/Publication": "2020-10-02 21:10:02 UTC", - "Built": "R 3.6.3; ; 2020-12-03 18:18:21 UTC; unix" - } - }, - "tibble": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "tibble", - "Title": "Simple Data Frames", - "Version": "3.0.1", - "Authors@R": "\n c(person(given = \"Kirill\",\n family = \"M\\u00fcller\",\n role = c(\"aut\", \"cre\"),\n email = \"krlmlr+r@mailbox.org\"),\n person(given = \"Hadley\",\n family = \"Wickham\",\n role = \"aut\",\n email = \"hadley@rstudio.com\"),\n person(given = \"Romain\",\n family = \"Francois\",\n role = \"ctb\",\n email = \"romain@r-enthusiasts.com\"),\n person(given = \"Jennifer\",\n family = \"Bryan\",\n role = \"ctb\",\n email = \"jenny@rstudio.com\"),\n person(given = \"RStudio\",\n role = \"cph\"))", - "Description": "Provides a 'tbl_df' class (the 'tibble') that\n provides stricter checking and better formatting than the traditional\n data frame.", - "License": "MIT + file LICENSE", - "URL": "https://tibble.tidyverse.org/, https://github.com/tidyverse/tibble", - "BugReports": "https://github.com/tidyverse/tibble/issues", - "Depends": "R (>= 3.1.0)", - "Imports": "cli, crayon (>= 1.3.4), ellipsis (>= 0.2.0), fansi (>= 0.4.0),\nlifecycle (>= 0.2.0), magrittr, methods, pillar (>= 1.4.3),\npkgconfig, rlang (>= 0.4.3), utils, vctrs (>= 0.2.4)", - "Suggests": "bench, bit64, blob, covr, dplyr, evaluate, hms, htmltools,\nimport, knitr, mockr, nycflights13, purrr, rmarkdown, testthat\n(>= 2.1.0), tidyr, withr", - "VignetteBuilder": "knitr", - "RdMacros": "lifecycle", - "Encoding": "UTF-8", - "LazyData": "yes", - "RoxygenNote": "7.1.0", - "NeedsCompilation": "yes", - "Packaged": "2020-04-19 19:10:25 UTC; kirill", - "Author": "Kirill Müller [aut, cre],\n Hadley Wickham [aut],\n Romain Francois [ctb],\n Jennifer Bryan [ctb],\n RStudio [cph]", - "Maintainer": "Kirill Müller ", - "Repository": "CRAN", - "Date/Publication": "2020-04-20 06:10:05 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-16 22:04:05 UTC; unix" - } - }, - "tidyselect": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "tidyselect", - "Title": "Select from a Set of Strings", - "Version": "1.1.0", - "Authors@R": "c(\n person(\"Lionel\", \"Henry\", ,\"lionel@rstudio.com\", c(\"aut\", \"cre\")),\n person(\"Hadley\", \"Wickham\", ,\"hadley@rstudio.com\", \"aut\"),\n person(\"RStudio\", role = \"cph\")\n )", - "Description": "A backend for the selecting functions of the 'tidyverse'.\n It makes it easy to implement select-like functions in your own\n packages in a way that is consistent with other 'tidyverse'\n interfaces for selection.", - "Depends": "R (>= 3.2)", - "Imports": "ellipsis, glue (>= 1.3.0), purrr (>= 0.3.2), rlang (>= 0.4.6),\nvctrs (>= 0.2.2)", - "Suggests": "covr, crayon, dplyr, knitr, magrittr, rmarkdown, testthat (>=\n2.3.0), tibble (>= 2.1.3), withr", - "License": "GPL-3", - "Encoding": "UTF-8", - "LazyData": "true", - "ByteCompile": "true", - "RoxygenNote": "7.1.0", - "URL": "https://tidyselect.r-lib.org, https://github.com/r-lib/tidyselect", - "BugReports": "https://github.com/r-lib/tidyselect/issues", - "VignetteBuilder": "knitr", - "NeedsCompilation": "yes", - "Packaged": "2020-05-11 17:13:55 UTC; lionel", - "Author": "Lionel Henry [aut, cre],\n Hadley Wickham [aut],\n RStudio [cph]", - "Maintainer": "Lionel Henry ", - "Repository": "CRAN", - "Date/Publication": "2020-05-11 23:10:07 UTC", - "Built": "R 3.6.3; ; 2020-09-14 21:23:50 UTC; unix" - } - }, - "utf8": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "utf8", - "Version": "1.1.4", - "Title": "Unicode Text Processing", - "Authors@R": "c(\n person(c(\"Patrick\", \"O.\"), \"Perry\",\n role = c(\"aut\", \"cph\", \"cre\"),\n email = \"patperry@gmail.com\"),\n person(\"Unicode, Inc.\",\n role = c(\"cph\", \"dtc\"),\n comment = \"Unicode Character Database\"))", - "Depends": "R (>= 2.10)", - "Suggests": "knitr, rmarkdown, testthat", - "Description": "Process and print 'UTF-8' encoded international text (Unicode). Input, validate, normalize, encode, format, and display.", - "License": "Apache License (== 2.0) | file LICENSE", - "URL": "https://github.com/patperry/r-utf8", - "BugReports": "https://github.com/patperry/r-utf8/issues", - "LazyData": "Yes", - "Encoding": "UTF-8", - "VignetteBuilder": "knitr, rmarkdown", - "NeedsCompilation": "yes", - "Packaged": "2018-05-24 15:00:57 UTC; ptrck", - "Author": "Patrick O. Perry [aut, cph, cre],\n Unicode, Inc. [cph, dtc] (Unicode Character Database)", - "Maintainer": "Patrick O. Perry ", - "Repository": "CRAN", - "Date/Publication": "2018-05-24 17:09:15 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-14 21:23:13 UTC; unix" - } - }, - "vctrs": { - "Source": "CRAN", - "Repository": "https://cran.rstudio.com", - "description": { - "Package": "vctrs", - "Title": "Vector Helpers", - "Version": "0.3.2", - "Authors@R": "\n c(person(given = \"Hadley\",\n family = \"Wickham\",\n role = \"aut\",\n email = \"hadley@rstudio.com\"),\n person(given = \"Lionel\",\n family = \"Henry\",\n role = c(\"aut\", \"cre\"),\n email = \"lionel@rstudio.com\"),\n person(given = \"Davis\",\n family = \"Vaughan\",\n role = \"aut\",\n email = \"davis@rstudio.com\"),\n person(given = \"RStudio\",\n role = \"cph\"))", - "Description": "Defines new notions of prototype and size that are\n used to provide tools for consistent and well-founded type-coercion\n and size-recycling, and are in turn connected to ideas of type- and\n size-stability useful for analysing function interfaces.", - "License": "GPL-3", - "URL": "https://vctrs.r-lib.org/", - "BugReports": "https://github.com/r-lib/vctrs/issues", - "Depends": "R (>= 3.2)", - "Imports": "ellipsis (>= 0.2.0), digest, glue, rlang (>= 0.4.7)", - "Suggests": "bit64, covr, crayon, dplyr (>= 0.8.5), generics, knitr,\npillar (>= 1.4.4), pkgdown, rmarkdown, testthat (>= 2.3.0),\ntibble, withr, xml2, zeallot", - "VignetteBuilder": "knitr", - "Encoding": "UTF-8", - "Language": "en-GB", - "LazyData": "true", - "RoxygenNote": "7.1.1", - "NeedsCompilation": "yes", - "Packaged": "2020-07-15 10:57:45 UTC; lionel", - "Author": "Hadley Wickham [aut],\n Lionel Henry [aut, cre],\n Davis Vaughan [aut],\n RStudio [cph]", - "Maintainer": "Lionel Henry ", - "Repository": "CRAN", - "Date/Publication": "2020-07-15 11:30:02 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-09-16 22:03:56 UTC; unix" + "Built": "R 4.3.0; ; 2023-04-05 23:23:50 UTC; unix" } }, "webutils": { "Source": "CRAN", - "Repository": "https://cran.rstudio.com", + "Repository": "https://cloud.r-project.org", "description": { "Package": "webutils", "Type": "Package", "Title": "Utility Functions for Developing Web Applications", - "Version": "1.1", + "Version": "1.2.0", "Author": "Jeroen Ooms", "Maintainer": "Jeroen Ooms ", "Description": "Parses http request data in application/json, multipart/form-data, \n or application/x-www-form-urlencoded format. Includes example of hosting\n and parsing html form data in R using either 'httpuv' or 'Rhttpd'.", "License": "MIT + file LICENSE", - "URL": "https://github.com/jeroen/webutils", + "URL": "https://jeroen.r-universe.dev/webutils", "BugReports": "https://github.com/jeroen/webutils/issues", "Imports": "curl (>= 2.5), jsonlite", "Suggests": "httpuv, testthat", "RoxygenNote": "7.0.2", "Language": "en-US", "NeedsCompilation": "yes", - "Packaged": "2020-04-28 20:22:33 UTC; jeroen", + "Packaged": "2023-11-24 11:34:37 UTC; jeroen", "Repository": "CRAN", - "Date/Publication": "2020-04-28 21:00:02 UTC", - "Built": "R 3.6.3; x86_64-pc-linux-gnu; 2020-12-03 18:18:19 UTC; unix" + "Date/Publication": "2023-11-24 12:00:02 UTC", + "Built": "R 4.3.1; aarch64-apple-darwin20; 2023-11-24 14:47:23 UTC; unix", + "Archs": "webutils.so.dSYM" } } }, "files": { - "packrat/desc/assertthat": { - "checksum": "fbdf1a7119c74359e92e3384ab606c1b" - }, - "packrat/desc/BH": { - "checksum": "7e713ebd278810bc5b17815ec186493b" - }, - "packrat/desc/cli": { - "checksum": "a993a9b643dbc2a5c8e36aff5c2e9c27" - }, - "packrat/desc/crayon": { - "checksum": "408608ffbe9c163bdc2ed2cfafae724e" - }, - "packrat/desc/curl": { - "checksum": "2a19429c88f0a09b2789eee3d452d274" - }, - "packrat/desc/digest": { - "checksum": "b6979a1cd0d3ce9b21aca8b5b6eecc35" - }, - "packrat/desc/dplyr": { - "checksum": "c75f7330d4347f7d61a4a87922b4cc41" - }, - "packrat/desc/ellipsis": { - "checksum": "e3f9b848571c67fc5d41d577c793e526" - }, - "packrat/desc/fansi": { - "checksum": "8f71f546614e022c76ba5d014880c9f0" - }, - "packrat/desc/generics": { - "checksum": "21e900c147b11eb0c359c8639a9a7990" - }, - "packrat/desc/glue": { - "checksum": "c29f44237f059e1380b91ad0dcb0304c" - }, - "packrat/desc/httpuv": { - "checksum": "ffbe021bf4136e6a49f15a14598c6296" - }, - "packrat/desc/jsonlite": { - "checksum": "a479fd7416b61ac05e7aadd5909638d4" - }, - "packrat/desc/later": { - "checksum": "2a0b00ad766686757ead396fab142bfa" - }, - "packrat/desc/lifecycle": { - "checksum": "a2aa6065f7f231a8cbc798a2c1e50be1" - }, - "packrat/desc/magrittr": { - "checksum": "51865fac10a01d65f7bc569b57766938" - }, - "packrat/desc/mime": { - "checksum": "bf17ce0389c03372d3c0be9c5a97a81e" - }, - "packrat/desc/pillar": { - "checksum": "d8fc4cc2a5d0d29d803dd87e2652b6f9" - }, - "packrat/desc/pkgconfig": { - "checksum": "690aec3f41ef0c79eed5da85993345d5" - }, - "packrat/desc/plumber": { - "checksum": "5d829dd26eb88cc1f32e9c8df3d35c3d" - }, - "packrat/desc/promises": { - "checksum": "b7ffedd4ae55dcc5077f8cb2262da191" - }, - "packrat/desc/purrr": { - "checksum": "a05666b16d0ea35d1e8eb2beceb77e74" - }, - "packrat/desc/R6": { - "checksum": "344be0cfa1bddb647f7f43ba95512f13" - }, - "packrat/desc/Rcpp": { - "checksum": "aed8ae39c3705ae5a2c6c60f7d22af95" - }, - "packrat/desc/rlang": { - "checksum": "6cb795de2c597d860f6cc634fd6f0ff9" - }, - "packrat/desc/sodium": { - "checksum": "0691d51cd396ca5e0af78445fe2892f4" - }, - "packrat/desc/stringi": { - "checksum": "1abab3120832692caa5754b6331b35ca" - }, - "packrat/desc/swagger": { - "checksum": "dccef281c6c334b89e4b130b4bb7c77d" - }, - "packrat/desc/tibble": { - "checksum": "aba242f1fe188222a13b59995d70f05a" - }, - "packrat/desc/tidyselect": { - "checksum": "27cf493b276d20f318a1880610283600" - }, - "packrat/desc/utf8": { - "checksum": "2594a933370c4f5242aa15a1cee03932" - }, - "packrat/desc/vctrs": { - "checksum": "7c6d01c8a01306c671638676995db88c" - }, - "packrat/desc/webutils": { - "checksum": "82e35837458fbf4d845412b53fc7c44a" - }, - "packrat/packrat.lock": { - "checksum": "74d39c3c1c998d43d9afe20b080bfb89" - }, "plumber.R": { - "checksum": "531ee5ed4e2f219d4219eb12a2f2fedf" + "checksum": "ee4eabb4fbab9a5fe7c20cbebda7b81b" }, "README.md": { - "checksum": "05aea4352d0ccced755fcd989edf2ddf" - }, - "stock_data.rds": { - "checksum": "ac6ca18c0f5314190ddbca9fc692f94e" - }, - "thumbnail.jpg": { - "checksum": "c25a15924781145e8831661e641e5202" + "checksum": "5f3e80fb9b7352663ec2d5bf4e9f0bca" } }, "users": null diff --git a/__tests__/apps/plumber/plumber.R b/__tests__/apps/plumber/plumber.R index 4aafccc6..411327a3 100644 --- a/__tests__/apps/plumber/plumber.R +++ b/__tests__/apps/plumber/plumber.R @@ -1,73 +1,9 @@ -#* @apiTitle Stock Information API -#* @apiVersion 1.0.0 -#* @apiDescription This Plumber API surfaces the ability to programmatically request price history or a number representing the relative volatility of a stock ticker - -library(dplyr) - -valid_tickers <- c( - Apple = "AAPL", - Amazon = "AMZN", - Facebook = "FB", - Google = "GOOG", - Intel = "INTC", - Microsoft = "MSFT" -) - -all_data <- readRDS("stock_data.rds") %>% - as_tibble() - -get_price_data <- function(.data, ticker = "AMZN", from = "2010-01-01") { - all_data %>% - filter( - ticker == ticker, - date >= as.Date(from) - ) %>% - collect() -} - -#* Protect against an invalid ticker -#* @filter checkTicker -function(req, res) { - if (!is.null(req$args$ticker) && !req$args$ticker %in% valid_tickers) { - res$status <- 400 - return( - list( - error = paste( - "Invalid ticker. Please use one of", - paste( - "'", valid_tickers, "'", - sep = "", collapse = ", " - ) - ) - ) - ) - } else { - plumber::forward() - } -} - -#* @get /price -#* @param ticker:character ticker symbol (MSFT; AMZN; AAPL; FB; GOOG) -#* @response 200 Returns price for ticker -#* @response 400 Bad ticker -#* @response 500 Bad ticker -#* @response default Returns price for ticker -price <- function(ticker = "AMZN") { - get_price_data(.data = all_data, ticker = ticker, from = "2010-01-01") -} - -#* @get /volatility -#* @param ticker:character ticker symbol (MSFT: AMZN; AAPL; FB; GOOG) -#* @response 200 Returns volatility for ticker -#* @response 400 Bad ticker -#* @response 500 Bad ticker -#* @response default Returns volatility for ticker -volatility <- function(ticker = "AMZN") { - price <- get_price_data(.data = all_data, ticker, from = "2010-01-01") %>% - select(date, adjusted) %>% - mutate(returns = (log(adjusted) - log(lag(adjusted)))) %>% - na.omit() %>% - summarize(volatility = var(returns)) - - list(ticker = ticker, volatility = price$volatility) +#* @apiTitle Plumber example +#* @apiDescription This is an example Plumber API. + +#* @get /hello +#* @serializer unboxedJSON +hello <- function(name = "Plumber") { + cat(paste0("GET '/hello' with name='", name, "'\n")) + list(msg = paste("Hello, ", name, "!", sep = "")) } diff --git a/__tests__/apps/plumber/stock_data.rds b/__tests__/apps/plumber/stock_data.rds deleted file mode 100644 index f6263c42..00000000 Binary files a/__tests__/apps/plumber/stock_data.rds and /dev/null differ diff --git a/__tests__/apps/plumber/thumbnail.jpg b/__tests__/apps/plumber/thumbnail.jpg deleted file mode 100644 index 40ab6349..00000000 Binary files a/__tests__/apps/plumber/thumbnail.jpg and /dev/null differ